和碩 (4938)-群益金鼎-新店券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－群益金鼎-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新店券商分點個股進出
群益金鼎-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	95.70	0	0.00	96.40	1	13,249	0.01%
2024/04/30	0.1	97.70	0	0.00	97.70	0.1	13,446	0.00%
2024/04/29	1.1	98.51	1	98.30	98.50	0.1	13,451	0.00%
2024/04/26	0.7	96.90	3	97.57	97.00	-2.3	13,432	-0.02%
2024/04/24	2	96.15	0	0.00	96.70	2	13,360	0.01%
2024/04/23	0	0.00	2	96.10	94.70	-2	13,435	-0.01%
2024/04/22	1	94.80	0	0.00	94.50	1	13,481	0.01%
2024/04/19	3	94.60	0	0.00	94.80	3	13,453	0.02%
2024/04/17	2	96.60	0	0.00	96.40	2	13,289	0.02%
2024/04/16	2	97.00	3	96.43	95.40	-1	13,217	-0.01%
2024/04/15	2	99.30	2	98.50	98.70	0	12,982	0.00%
2024/04/12	2	99.50	0	0.00	98.30	2	12,865	0.02%
2024/04/11	0	0.00	1	100.50	101.50	-1	12,727	-0.01%
2024/04/10	1	101.50	2	101.25	101.00	-1	12,741	-0.01%
2024/04/09	3	101.00	2.3	100.57	100.50	0.7	12,653	0.01%
2024/04/08	3	99.93	2	100.75	101.00	1	12,569	0.01%
2024/04/03	2	97.50	0	0.00	97.40	2	12,409	0.02%
2024/04/02	4	98.55	2	98.50	98.30	2	12,352	0.02%
2024/04/01	6.1	98.83	4	98.70	97.50	2.1	12,444	0.02%
2024/03/29	0	99.60	12	101.92	102.00	-12	12,305	-0.10%
2024/03/28	2.2	98.30	2.1	100.90	99.70	0.1	11,794	0.00%
2024/03/27	4.2	97.73	1	97.30	98.40	3.2	11,473	0.03%
2024/03/26	3.2	99.16	17.1	97.11	97.80	-13.9	11,451	-0.12%
2024/03/25	1	101.00	7	100.71	101.50	-6	11,190	-0.05%
2024/03/22	12	103.33	23.1	102.43	102.00	-11.1	10,988	-0.10%
2024/03/21	3	103.50	5.9	102.07	104.50	-2.9	10,738	-0.03%
2024/03/20	47.2	105.62	13.8	105.41	103.50	33.4	10,139	0.33%
2024/03/19	8.1	97.11	20.2	96.01	100.00	-12.2	8,878	-0.14%
2024/03/18	0	0.00	2	90.25	91.00	-2	8,004	-0.02%
2024/03/14	3	88.23	6	88.95	88.60	-3	7,682	-0.04%
2024/03/13	4.1	90.15	20.4	90.06	89.90	-16.4	7,542	-0.22%
2024/03/12	1	85.60	3	87.27	87.50	-2	7,197	-0.03%
2024/03/11	10	84.90	0	0.00	85.10	10	7,121	0.14%
2024/03/06	0	0.00	2	86.50	86.50	-2	6,997	-0.03%
2024/03/05	0	0.00	8	85.80	86.50	-8	7,064	-0.11%
2024/03/04	0	0.00	0.6	85.60	86.00	-0.6	7,086	-0.01%
2024/02/26	0	0.00	2	85.35	85.60	-2	6,928	-0.03%
2024/02/23	4	86.50	3	86.83	85.90	1	6,926	0.01%
2024/02/22	0.1	86.40	2.6	86.62	86.60	-2.5	6,984	-0.04%
2024/02/21	4	85.75	1	85.90	85.90	3	6,966	0.04%
2024/02/20	0	0.00	2	84.90	85.50	-2	7,099	-0.03%
2024/02/16	0	0.00	2	84.40	84.70	-2	7,199	-0.03%
2024/02/15	3	83.77	0	0.00	83.70	3	7,308	0.04%
2024/02/02	0	0.00	0.5	84.03	84.30	-0.5	7,266	-0.01%
2024/02/01	0	0.00	2.2	83.97	84.10	-2.2	7,299	-0.03%
2024/01/31	2	82.70	0	0.00	82.70	2	7,276	0.03%
2024/01/30	0.1	84.00	0	0.00	83.80	0.1	7,219	0.00%
2024/01/29	7.1	84.25	0.3	84.47	84.20	6.8	7,241	0.09%
2024/01/26	0.2	83.75	1	83.80	83.30	-0.8	7,212	-0.01%
2024/01/25	2.4	84.65	1	85.50	84.20	1.4	7,174	0.02%
2024/01/24	3.2	85.93	2	86.55	86.10	1.2	7,126	0.02%
2024/01/23	1	81.90	1	82.30	83.50	0	6,876	0.00%
2024/01/22	2.5	83.46	2	83.95	83.00	0.5	6,794	0.01%
2024/01/18	1	80.60	0	0.00	80.70	1	6,816	0.01%
2024/01/17	0	0.00	4	81.40	80.80	-4	6,811	-0.06%
2024/01/15	2	82.40	1	83.30	82.40	1	6,637	0.02%
2024/01/12	0	0.00	3	82.97	83.00	-3	6,638	-0.05%
2024/01/08	1	84.40	0	0.00	83.90	1	6,669	0.01%
2024/01/04	1	84.50	3	85.23	84.60	-2	6,633	-0.03%
2024/01/03	1	85.40	0	0.00	85.90	1	6,624	0.02%
2024/01/02	0	0.00	1	87.10	87.40	-1	6,564	-0.02%
2023/12/29	1	87.10	15	86.37	87.30	-14	6,566	-0.21%
2023/12/28	23	88.85	30	88.81	88.20	-7	6,480	-0.11%
2023/12/27	1.1	88.25	9.6	89.22	89.50	-8.5	6,434	-0.13%
2023/12/26	4	87.75	4	87.48	88.00	0	6,217	0.00%
2023/12/25	1.5	86.53	0.1	86.50	86.80	1.4	6,146	0.02%
2023/12/22	2	85.15	0	0.00	85.80	2	6,086	0.03%
2023/12/21	0	0.00	3	85.03	85.90	-3	5,982	-0.05%
2023/12/20	2	85.30	1	85.30	86.50	1	5,833	0.02%
2023/12/19	0	0.00	6	84.60	85.00	-6	5,606	-0.11%
2023/12/18	3	84.80	1	84.50	85.50	2	5,517	0.04%
2023/12/15	7	85.33	15	84.68	84.50	-8	5,391	-0.15%
2023/12/14	1	84.90	3	85.27	85.50	-2	5,312	-0.04%
2023/12/13	1	83.70	3.3	84.10	84.80	-2.3	5,223	-0.04%
2023/12/12	2	82.90	10	82.80	83.10	-8	5,215	-0.15%
2023/12/11	0	0.00	1.2	82.08	82.50	-1.2	5,183	-0.02%
2023/12/07	4	81.33	4	81.48	81.10	0	5,228	0.00%
2023/12/06	0	0.00	1.2	81.00	81.30	-1.2	5,337	-0.02%
2023/12/01	0	0.00	0.3	81.10	81.30	-0.3	5,371	-0.01%
2023/11/29	2	81.90	2	81.80	81.70	0	5,281	0.00%
2023/11/21	0	0.00	0.1	81.40	81.90	-0.1	5,630	0.00%
2023/11/17	0	0.00	10.5	80.02	80.80	-10.5	5,985	-0.18%
2023/11/15	0	0.00	7	80.30	80.00	-7	6,078	-0.12%
2023/11/14	7	79.49	1	79.30	79.50	6	6,138	0.10%
2023/11/09	0	0.00	10	77.92	78.00	-10	6,305	-0.16%
2023/11/07	0	0.00	2	77.90	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	4	77.73	77.50	-4	6,614	-0.06%
2023/11/03	1	76.80	0	0.00	76.70	1	6,670	0.01%
2023/11/02	0	0.00	1	77.20	77.20	-1	6,767	-0.01%
2023/10/27	0	0.00	4	76.93	76.60	-4	7,002	-0.06%
2023/10/26	1	76.60	1	76.60	76.40	0	7,180	0.00%
2023/10/23	0	0.00	1	75.60	75.40	-1	7,533	-0.01%
2023/10/17	0	0.00	1	79.50	77.00	-1	8,891	-0.01%
2023/10/13	0	0.00	1	77.60	77.90	-1	11,707	-0.01%
2023/10/12	0	0.00	2	78.70	78.90	-2	12,173	-0.02%
2023/10/11	0	0.00	1	78.50	78.10	-1	12,236	-0.01%
2023/10/05	0	0.00	1	77.30	77.70	-1	12,401	-0.01%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	1	77.60	77.40	-1	12,355	-0.01%
2023/10/02	2	76.75	1	76.70	76.60	1	12,385	0.01%
2023/09/26	1	76.00	2.3	76.29	76.00	-1.3	12,860	-0.01%
2023/09/25	0	0.00	6.5	76.52	76.70	-6.5	13,053	-0.05%
2023/09/22	1	76.70	1	77.00	77.00	0	13,190	0.00%
2023/09/12	0	0.00	3	76.30	76.70	-3	14,226	-0.02%
2023/09/11	5	75.48	0	0.00	74.90	5	14,315	0.03%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/04	6	77.05	6	77.40	77.30	0	14,516	0.00%
2023/09/01	3	77.60	3	77.83	77.70	0	14,570	0.00%
2023/08/30	0	0.00	2	78.75	78.50	-2	14,722	-0.01%
2023/08/29	5	77.92	6	78.25	78.30	-1	14,915	-0.01%
2023/08/25	2	78.35	2	78.95	78.90	0	14,987	0.00%
2023/08/24	4	80.00	7.1	79.97	80.10	-3.1	14,881	-0.02%
2023/08/23	2	78.35	5.9	78.56	78.70	-3.9	14,565	-0.03%
2023/08/22	0	0.00	5	78.00	77.80	-5	14,486	-0.03%
2023/08/21	2	76.50	15	77.00	76.70	-13	14,343	-0.09%
2023/08/15	0	0.00	1	77.10	76.60	-1	13,908	-0.01%
2023/08/11	1	76.10	0	0.00	76.20	1	13,859	0.01%
2023/08/10	5	75.54	0	0.00	76.10	5	13,824	0.04%
2023/08/09	0	0.00	1	78.60	78.40	-1	13,609	-0.01%
2023/08/07	2	76.80	1	76.50	76.70	1	13,417	0.01%
2023/08/04	3	75.63	0	0.00	76.70	3	13,310	0.02%
2023/08/02	0	0.00	5	75.50	75.80	-5	13,195	-0.04%
2023/08/01	2	75.50	1	75.80	76.20	1	13,033	0.01%
2023/07/31	14.2	77.30	2	77.70	76.40	12.2	12,942	0.09%
2023/07/28	0	0.00	3	77.93	78.70	-3	12,711	-0.02%
2023/07/27	13	77.55	3	77.80	77.50	10	12,594	0.08%
2023/07/26	16	78.82	6	79.08	78.80	10	12,450	0.08%
2023/07/25	12	80.35	14	80.81	80.20	-2	12,303	-0.02%
2023/07/24	12	79.43	5	79.08	78.80	7	11,989	0.06%
2023/07/21	4	75.65	2.4	76.73	76.60	1.6	11,653	0.01%
2023/07/20	6	76.78	3	77.80	76.10	3	11,433	0.03%
2023/07/19	21.3	80.40	24	80.55	76.80	-2.7	11,091	-0.02%
2023/07/18	44.3	84.93	23.5	85.54	84.20	20.8	10,245	0.20%
2023/07/17	2	81.25	6	81.12	81.90	-4	8,199	-0.05%
2023/07/14	1	75.50	1	76.00	74.50	0	7,719	0.00%
2023/07/13	4	75.23	10	75.33	74.20	-6	7,601	-0.08%
2023/07/12	1	71.60	4	71.93	72.10	-3	7,436	-0.04%
2023/07/11	0.1	70.40	1	70.80	71.50	-0.9	7,381	-0.01%
2023/07/07	2	70.25	0	0.00	70.50	2	7,383	0.03%
2023/07/06	7.3	71.01	0	0.00	70.70	7.3	7,363	0.10%
2023/07/05	4.3	71.69	0	0.00	71.50	4.3	7,229	0.06%
2023/07/04	1	72.40	0	0.00	72.20	1	7,130	0.01%
2023/07/03	0	0.00	3	76.03	76.00	-3	6,909	-0.04%
2023/06/30	1	75.10	0	0.00	74.80	1	6,771	0.01%
2023/06/29	0	0.00	1	75.80	75.10	-1	6,656	-0.02%
2023/06/28	1	74.80	0	0.00	74.80	1	6,578	0.02%
2023/06/27	1	74.40	1	74.90	74.70	0	6,554	0.00%
2023/06/26	3	75.57	1	75.90	75.30	2	6,478	0.03%
2023/06/21	0	0.00	3	77.00	77.00	-3	6,359	-0.05%
2023/06/20	1	76.30	2	76.60	76.40	-1	6,345	-0.02%
2023/06/19	8	77.05	9.3	77.36	77.10	-1.3	6,266	-0.02%
2023/06/16	10	80.08	9	80.77	79.30	1	6,128	0.02%
2023/06/15	2	79.60	1	79.40	79.40	1	5,369	0.02%
2023/06/13	1	78.10	1	78.20	78.00	0	5,214	0.00%
2023/06/12	1	77.70	3	77.60	77.60	-2	5,273	-0.04%
2023/06/09	4	78.28	2	78.20	78.10	2	5,217	0.04%
2023/06/08	0.7	78.00	0	0.00	77.40	0.7	5,167	0.01%
2023/06/07	2	78.10	0	0.00	78.20	2	5,067	0.04%
2023/06/06	1	77.60	1	78.00	77.50	0	4,999	0.00%
2023/06/05	5	77.98	0	0.00	78.00	5	4,932	0.10%
2023/06/02	1	76.90	3	76.77	77.10	-2	4,767	-0.04%
2023/06/01	1	75.40	2	75.30	75.70	-1	4,541	-0.02%
2023/05/31	1	75.10	8	75.48	75.30	-7	4,480	-0.16%
2023/05/30	1	75.00	1	75.10	75.00	0	4,343	0.00%
2023/05/29	2	74.90	4	74.78	74.70	-2	4,292	-0.05%
2023/05/26	0	0.00	1.8	74.11	74.50	-1.8	4,279	-0.04%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/22	0	0.00	3.3	73.36	73.40	-3.3	4,114	-0.08%
2023/05/19	0	0.00	1	73.20	73.20	-1	4,072	-0.02%
2023/05/17	0	0.00	1	72.20	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	1	71.20	71.30	-1	3,882	-0.03%
2023/05/15	0	0.00	1.3	69.98	70.20	-1.3	3,872	-0.03%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	6	70.78	70.70	-6	3,826	-0.16%
2023/05/08	0	0.00	0.1	70.10	70.30	-0.1	3,910	0.00%
2023/05/02	1	70.40	0	0.00	70.50	1	4,086	0.02%
2023/04/28	1	69.70	11	69.90	70.00	-10	4,147	-0.24%
2023/04/27	0	0.00	1	70.10	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	2	69.55	69.70	-2	4,071	-0.05%
2023/04/25	0	0.00	1	69.40	69.00	-1	3,961	-0.03%
2023/04/21	0	0.00	1	70.10	70.10	-1	3,774	-0.03%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/12	0	0.00	0	70.50	70.60	0	3,635	0.00%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/06	0	0.00	3	70.30	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	0.2	69.90	69.70	-0.2	3,480	-0.01%
2023/03/29	0	0.00	4	69.75	69.90	-4	3,876	-0.10%
2023/03/28	0	0.00	10.9	69.73	69.50	-10.9	4,095	-0.27%
2023/03/27	1	69.90	0	0.00	69.90	1	4,367	0.02%
2023/03/15	4	67.03	0	0.00	66.60	4	4,826	0.08%
2023/03/08	3	69.70	0	0.00	69.80	3	4,829	0.06%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	2	67.50	67.80	-2	4,911	-0.04%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/14	0	0.00	2	66.80	66.70	-2	5,099	-0.04%
2023/02/13	5	66.70	0.1	66.80	67.10	4.9	5,107	0.10%
2023/02/08	2	66.30	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0.1	66.40	0	0.00	66.60	0.1	5,177	0.00%
2023/02/06	1	65.70	0	0.00	66.10	1	5,186	0.02%
2023/02/01	0	0.00	1	64.80	65.00	-1	5,234	-0.02%
2023/01/31	2	64.50	0	0.00	64.50	2	5,257	0.04%
2023/01/16	1	64.80	0	0.00	64.50	1	5,159	0.02%
2023/01/13	0	0.00	1	64.30	64.30	-1	5,166	-0.02%
2023/01/04	0	0.00	5	63.60	63.50	-5	5,611	-0.09%
2022/12/22	0	0.00	2	64.30	64.00	-2	6,001	-0.03%
2022/12/15	0	0.00	5	63.20	63.50	-5	5,006	-0.10%
2022/12/09	0	0.00	2	62.90	63.10	-2	5,270	-0.04%
2022/12/07	1	63.00	0.5	63.11	63.00	0.5	5,366	0.01%
2022/12/06	0	0.00	2	62.80	63.80	-2	5,406	-0.04%
2022/11/29	0	0.00	2	61.20	61.50	-2	5,417	-0.04%
2022/11/25	2	60.10	7	60.20	60.20	-5	5,454	-0.09%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/17	0	0.00	2	60.50	60.30	-2	5,470	-0.04%
2022/11/15	1	60.70	2	60.80	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	3	60.37	60.40	-3	5,454	-0.05%
2022/11/11	0	0.00	4	60.00	60.00	-4	5,398	-0.07%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/07	1	57.50	3	57.47	57.70	-2	5,423	-0.04%
2022/11/03	2	56.50	0	0.00	56.40	2	5,432	0.04%
2022/11/02	2	57.50	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	2	57.90	59.00	-2	5,488	-0.04%
2022/10/27	1	57.00	0	0.00	56.70	1	5,454	0.02%
2022/10/26	0	0.00	2	56.30	56.70	-2	5,491	-0.04%
2022/10/21	0	0.00	0.3	56.50	56.00	-0.3	5,546	0.00%
2022/10/18	2	57.10	0	0.00	56.60	2	5,355	0.04%
2022/10/14	0	0.00	2	57.70	57.30	-2	5,331	-0.04%
2022/10/12	1	57.00	0	0.00	57.30	1	5,438	0.02%
2022/10/11	2	57.30	0	0.00	57.30	2	5,491	0.04%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/06	3	58.70	3	58.63	59.00	0	5,460	0.00%
2022/10/04	0	0.00	1	59.20	59.10	-1	5,430	-0.02%
2022/10/03	2	57.50	0	0.00	57.50	2	5,383	0.04%
2022/09/26	0	0.00	7	59.66	59.30	-7	5,384	-0.13%
2022/09/23	6	60.55	0	0.00	60.40	6	5,451	0.11%
2022/09/22	2.5	61.36	6	61.37	61.50	-3.5	5,844	-0.06%
2022/09/14	5	63.82	0	0.00	63.40	5	5,603	0.09%
2022/09/12	1	63.80	1	63.90	63.90	0	5,592	0.00%
2022/09/02	3	62.20	0	0.00	62.10	3	5,585	0.05%
2022/09/01	3	62.60	0	0.00	63.10	3	5,556	0.05%
2022/08/26	0	0.00	2	64.20	64.20	-2	5,538	-0.04%
2022/08/22	0	0.00	0.5	63.90	64.20	-0.5	5,821	-0.01%
2022/08/16	0.5	62.50	0	0.00	62.20	0.5	5,858	0.01%
2022/08/12	0	0.00	0.5	64.60	64.50	-0.5	5,768	-0.01%
2022/08/03	0	0.00	5	63.00	63.10	-5	6,229	-0.08%
2022/07/28	1	62.20	0	0.00	62.30	1	6,139	0.02%
2022/07/22	2	60.50	0	0.00	60.90	2	6,252	0.03%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/13	2	57.60	3	58.10	57.70	-1	6,420	-0.02%
2022/07/08	1	57.70	3	57.43	57.40	-2	6,420	-0.03%
2022/07/07	1	56.20	0	0.00	56.70	1	6,437	0.02%
2022/07/01	1	57.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	12	57.87	0	0.00	57.00	12	6,414	0.19%
2022/06/29	4	67.38	0	0.00	66.80	4	6,015	0.07%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/24	0	0.00	2	68.40	68.50	-2	5,877	-0.03%
2022/06/20	0	0.00	1	69.20	68.30	-1	6,034	-0.02%
2022/06/17	1	68.60	0	0.00	69.90	1	6,074	0.02%
2022/06/10	2	68.80	0	0.00	68.70	2	6,724	0.03%
2022/06/01	0	0.00	3	69.40	69.20	-3	7,348	-0.04%
2022/05/20	4	65.40	2	65.70	65.30	2	7,296	0.03%
2022/05/16	4	64.45	0	0.00	64.20	4	7,123	0.06%
2022/05/13	4	64.73	3	65.73	64.60	1	7,048	0.01%
2022/05/05	2	71.00	0	0.00	70.90	2	6,821	0.03%
2022/05/03	1	70.20	0	0.00	70.40	1	6,908	0.01%
2022/04/29	0	0.00	3	69.93	70.30	-3	6,988	-0.04%
2022/04/28	3	69.10	2	69.10	69.40	1	7,031	0.01%
2022/04/26	0	0.00	5	71.38	71.30	-5	7,134	-0.07%
2022/04/22	1	70.80	0	0.00	72.00	1	7,200	0.01%
2022/04/21	1	71.50	10	71.70	71.90	-9	7,147	-0.13%
2022/04/19	2	70.35	0	0.00	70.00	2	6,993	0.03%
2022/04/15	3	70.40	1	70.40	70.30	2	7,000	0.03%
2022/04/08	0	0.00	1	71.30	71.60	-1	7,041	-0.01%
2022/04/06	0.5	71.70	2.3	71.51	71.60	-1.8	6,920	-0.03%
2022/03/29	0	0.00	3	72.73	72.80	-3	6,864	-0.04%
2022/03/25	0	0.00	23	73.17	73.60	-23	6,816	-0.34%
2022/03/24	0	0.00	19	73.29	73.60	-19	6,793	-0.28%
2022/03/23	0	0.00	2	72.90	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	7	71.63	72.80	-7	6,628	-0.11%
2022/03/18	1	72.80	0	0.00	72.80	1	6,492	0.02%
2022/03/17	3	72.67	3	72.60	72.90	0	6,112	0.00%
2022/03/16	1	71.70	121	71.70	72.10	-120	5,956	-2.01%	大賣/鉅額交易
2022/03/15	2.5	71.04	56	71.16	71.60	-53.5	5,852	-0.91%
2022/03/14	0	0.00	6	71.13	71.60	-6	5,755	-0.10%
2022/03/11	3	70.39	7	70.70	70.40	-4	5,584	-0.07%
2022/03/09	2	68.90	0	0.00	68.90	2	5,413	0.04%
2022/03/08	0	0.00	8	68.43	68.60	-8	5,452	-0.15%
2022/03/07	3.1	68.02	0	0.00	67.60	3.1	5,354	0.06%
2022/03/04	1	69.60	0	0.00	69.70	1	5,362	0.02%
2022/03/03	1	69.90	0	0.00	70.20	1	5,392	0.02%
2022/03/02	1	69.90	0	0.00	69.90	1	5,409	0.02%
2022/02/25	1	69.00	0	0.00	69.10	1	5,328	0.02%
2022/02/24	2	68.85	15	68.60	69.00	-13	5,286	-0.25%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/21	0	0.00	12	69.95	70.10	-12	5,236	-0.23%
2022/02/17	1	69.90	0	0.00	70.30	1	5,349	0.02%
2022/02/15	15	69.40	0	0.00	69.10	15	5,457	0.27%
2022/02/14	0	0.00	1	69.40	69.60	-1	5,494	-0.02%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	1	70.50	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0	0.00	6	70.22	70.80	-6	5,515	-0.11%
2022/02/08	0	0.00	1	69.50	69.70	-1	5,456	-0.02%
2022/02/07	1	69.20	0	0.00	69.60	1	5,471	0.02%
2022/01/26	0	0.00	1	69.30	69.30	-1	5,489	-0.02%
2022/01/25	7	69.74	0	0.00	69.90	7	5,829	0.12%
2022/01/24	0	0.00	6	70.68	70.80	-6	5,792	-0.10%
2022/01/20	1	70.70	0	0.00	70.90	1	5,651	0.02%
2022/01/19	2	70.50	2	70.85	71.00	0	5,613	0.00%
2022/01/18	2	70.30	0	0.00	70.40	2	5,451	0.04%
2022/01/17	0	0.00	6	69.00	69.00	-6	5,157	-0.12%
2022/01/12	1	68.70	0	0.00	69.30	1	5,218	0.02%
2022/01/11	0	0.00	10	69.10	69.10	-10	5,242	-0.19%
2022/01/10	0	0.00	1	69.00	68.80	-1	5,236	-0.02%
2022/01/06	0	0.00	1	69.00	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	1	68.90	68.90	-1	5,207	-0.02%
2022/01/04	3	68.03	1	68.90	68.30	2	5,251	0.04%
2022/01/03	1	69.40	2	68.80	68.90	-1	5,199	-0.02%
2021/12/30	0	0.00	3	69.10	69.10	-3	5,216	-0.06%
2021/12/28	1	69.10	5	69.18	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	6	68.83	69.00	-6	5,221	-0.11%
2021/12/23	0	0.00	5	68.40	68.70	-5	5,275	-0.09%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	2	68.40	68.70	-2	5,306	-0.04%
2021/12/17	0	0.00	2	68.20	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	2	67.80	67.90	-2	5,404	-0.04%
2021/12/10	0	0.00	11	68.11	67.90	-11	5,489	-0.20%
2021/12/09	5	67.90	2	67.65	68.00	3	5,482	0.05%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/07	2	66.85	0	0.00	66.80	2	5,387	0.04%
2021/12/02	12	66.31	0	0.00	66.40	12	5,331	0.23%
2021/12/01	1.1	66.72	0	0.00	66.90	1.1	5,259	0.02%
2021/11/30	11	66.96	0	0.00	66.60	11	5,250	0.21%
2021/11/26	0.2	67.60	0	0.00	67.30	0.2	5,111	0.00%
2021/11/24	2	68.15	0	0.00	68.10	2	5,184	0.04%
2021/11/23	4	68.25	0	0.00	68.30	4	5,190	0.08%
2021/11/22	2	68.25	1	68.40	68.20	1	5,195	0.02%
2021/11/19	0	0.00	50	68.00	68.10	-50	5,249	-0.95%
2021/11/18	50	68.27	0	0.00	68.30	50	5,245	0.95%
2021/11/17	4	68.35	0	0.00	68.00	4	5,224	0.08%
2021/11/16	1	68.10	1	68.40	68.40	0	5,203	0.00%
2021/11/15	2	67.85	0	0.00	68.00	2	5,251	0.04%
2021/11/12	1.3	67.08	10	67.30	67.70	-8.7	5,276	-0.17%
2021/11/11	1	67.60	0	0.00	67.90	1	5,244	0.02%
2021/11/10	11	68.58	0	0.00	68.40	11	5,304	0.21%
2021/11/09	0	0.00	5	68.30	69.00	-5	5,375	-0.09%
2021/11/08	6	68.20	6	68.28	68.50	0	5,461	0.00%
2021/11/05	0	0.00	7	68.63	69.00	-7	5,496	-0.13%
2021/11/03	8	69.31	0	0.00	69.50	8	5,504	0.15%
2021/11/02	6	69.53	5	70.16	69.30	1	5,477	0.02%
2021/10/29	1	67.70	1	68.00	68.00	0	5,344	0.00%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/22	10	67.40	0	0.00	67.40	10	5,540	0.18%
2021/10/18	5	67.80	0	0.00	67.80	5	5,644	0.09%
2021/10/14	0	0.00	1	67.80	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	1	67.70	67.80	-1	5,744	-0.02%
2021/10/12	0	0.00	14	67.54	67.70	-14	5,787	-0.24%
2021/10/08	0	0.00	10	67.10	66.80	-10	5,786	-0.17%
2021/10/07	5	66.90	21	67.00	66.80	-16	5,886	-0.27%
2021/10/06	0	0.00	10	66.20	66.50	-10	6,001	-0.17%
2021/10/05	0	0.00	3	66.27	66.40	-3	6,142	-0.05%
2021/10/04	0	0.00	10	66.40	66.10	-10	6,293	-0.16%
2021/10/01	1	65.80	0	0.00	66.00	1	6,320	0.02%
2021/09/29	15	65.50	0	0.00	65.80	15	6,376	0.24%
2021/09/28	0	0.00	0.3	67.00	66.50	-0.3	6,517	0.00%
2021/09/27	15	67.03	0	0.00	67.20	15	6,647	0.23%
2021/09/24	0	67.30	7	67.41	67.10	-7	6,925	-0.10%
2021/09/23	3	65.90	2	65.80	66.10	1	7,370	0.01%
2021/09/22	0	0.00	1	65.20	65.60	-1	7,624	-0.01%
2021/09/17	0	65.00	0	0.00	64.70	0	7,717	0.00%
2021/09/16	6	64.97	2	64.70	64.90	4	7,809	0.05%
2021/09/15	10	64.65	0	0.00	64.60	10	7,936	0.13%
2021/09/07	0	0.00	10	65.10	65.10	-10	8,576	-0.12%
2021/09/06	0	0.00	1	65.70	65.30	-1	8,622	-0.01%
2021/09/01	4	65.15	2	64.95	64.90	2	8,760	0.02%
2021/08/30	5	64.70	0	0.00	64.60	5	8,683	0.06%
2021/08/27	0	0.00	3	64.40	64.70	-3	8,706	-0.03%
2021/08/26	7	64.76	0	0.00	64.60	7	8,732	0.08%
2021/08/25	1	64.20	0	0.00	64.30	1	8,778	0.01%
2021/08/24	1	64.90	1	65.20	64.90	0	8,764	0.00%
2021/08/20	1	64.00	0	0.00	64.20	1	8,974	0.01%
2021/08/19	0	0.00	1	64.20	64.50	-1	9,122	-0.01%
2021/08/18	10	64.10	0	0.00	64.10	10	9,144	0.11%
2021/08/17	2	64.25	0	0.00	64.50	2	9,221	0.02%
2021/08/16	1	64.80	0	0.00	64.50	1	9,212	0.01%
2021/08/13	4	65.95	1	66.00	65.70	3	9,230	0.03%
2021/08/12	1	67.00	0	0.00	66.60	1	9,300	0.01%
2021/08/11	1	67.80	0	0.00	67.80	1	9,333	0.01%
2021/08/10	1.4	67.34	0	0.00	68.00	1.4	9,357	0.01%
2021/08/09	0	0.00	2	67.60	67.50	-2	9,527	-0.02%
2021/08/06	0	0.00	1	68.40	68.30	-1	9,564	-0.01%
2021/08/05	17.1	68.69	11	68.55	68.80	6.1	9,788	0.06%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	1	67.00	0	0.00	67.30	1	10,571	0.01%
2021/07/27	0	0.00	9	67.47	68.00	-9	11,112	-0.08%
2021/07/26	5	66.80	0	0.00	66.90	5	11,257	0.04%
2021/07/23	3	66.87	0	0.00	66.80	3	11,392	0.03%
2021/07/21	1	67.30	5	67.20	67.20	-4	11,550	-0.03%
2021/07/20	2	67.50	1	67.80	67.20	1	11,656	0.01%
2021/07/19	1.2	67.52	0	0.00	67.90	1.2	11,774	0.01%
2021/07/16	5	67.60	0	0.00	68.00	5	12,296	0.04%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	1	67.90	3	68.00	68.00	-2	12,488	-0.02%
2021/07/12	5	66.90	0	0.00	66.90	5	12,472	0.04%
2021/07/09	23	67.53	0	0.00	67.60	23	12,388	0.19%
2021/07/08	1	68.20	0	0.00	68.10	1	12,472	0.01%
2021/07/07	12.3	68.22	10	68.10	68.30	2.3	12,569	0.02%
2021/07/05	15	67.95	5	68.28	68.70	10	12,813	0.08%
2021/07/02	4	67.83	4	68.00	68.00	0	12,858	0.00%
2021/07/01	22.6	68.55	12	68.73	68.30	10.6	12,921	0.08%
2021/06/30	12	68.96	1.4	69.09	68.80	10.6	12,878	0.08%
2021/06/29	16	73.91	0	0.00	73.70	16	12,478	0.13%
2021/06/28	2	74.20	0	0.00	74.00	2	12,325	0.02%
2021/06/25	43	74.64	2	74.60	74.50	41	12,356	0.33%
2021/06/24	3	74.70	11	74.60	74.50	-8	12,490	-0.06%
2021/06/23	10	74.40	3	74.60	74.60	7	13,119	0.05%
2021/06/22	19	74.48	2	74.30	74.30	17	13,325	0.13%
2021/06/21	21	73.93	1	73.90	74.40	20	13,359	0.15%
2021/06/18	0	0.00	2	74.80	74.70	-2	13,457	-0.01%
2021/06/17	5	73.76	6	73.93	74.00	-1	13,494	-0.01%
2021/06/16	0	0.00	13	73.73	73.80	-13	13,793	-0.09%
2021/06/11	3	72.53	1	72.80	72.30	2	14,259	0.01%
2021/06/10	13	72.61	0	0.00	73.00	13	14,363	0.09%
2021/06/09	3	73.00	0	0.00	72.70	3	14,498	0.02%
2021/06/08	3	73.10	1	73.30	73.50	2	14,816	0.01%
2021/06/07	4	72.80	5	73.08	72.90	-1	15,404	-0.01%
2021/06/03	4	73.55	1	73.60	73.50	3	15,584	0.02%
2021/06/02	0	0.00	1	73.60	73.60	-1	15,739	-0.01%
2021/06/01	0	0.00	3	73.57	73.80	-3	15,892	-0.02%
2021/05/31	0	0.00	5	73.40	73.50	-5	15,999	-0.03%
2021/05/28	1	73.20	0	0.00	73.20	1	16,099	0.01%
2021/05/27	0	0.00	2	73.10	73.20	-2	16,226	-0.01%
2021/05/26	5	73.04	1	73.20	73.30	4	16,505	0.02%
2021/05/25	2	72.80	2.1	72.81	72.90	-0.1	16,687	0.00%
2021/05/24	0	0.00	3	72.63	72.70	-3	16,815	-0.02%
2021/05/21	1	72.90	1	72.30	72.50	0	16,964	0.00%
2021/05/20	2	72.15	3	72.30	72.10	-1	17,089	-0.01%
2021/05/19	12	70.77	16	70.96	71.50	-4	17,153	-0.02%
2021/05/18	3	70.20	2	70.10	70.20	1	17,358	0.01%
2021/05/17	1	68.00	2	68.15	68.40	-1	17,964	-0.01%
2021/05/14	1	70.80	1	70.50	70.60	0	17,941	0.00%
2021/05/13	2	70.35	2	70.15	70.10	0	18,054	0.00%
2021/05/12	3	70.80	8	70.80	71.10	-5	17,959	-0.03%
2021/05/11	2	69.60	3	69.77	69.30	-1	17,558	-0.01%
2021/05/10	2	70.60	0	0.00	70.60	2	17,580	0.01%
2021/05/07	1	70.20	2	71.00	71.10	-1	18,197	-0.01%
2021/05/06	9.1	70.39	0	0.00	69.70	9.1	19,274	0.05%
2021/05/05	3.8	71.26	2	71.30	70.80	1.8	19,804	0.01%
2021/05/04	5.1	71.02	2	71.15	71.50	3.1	20,037	0.02%
2021/05/03	5	72.68	2	72.50	72.20	3	20,055	0.01%
2021/04/29	3	73.80	0	0.00	73.60	3	20,347	0.01%
2021/04/28	0	0.00	1	73.70	73.60	-1	20,672	0.00%
2021/04/27	6	73.28	4	73.20	73.30	2	21,355	0.01%
2021/04/26	4	73.88	2	73.85	73.60	2	21,679	0.01%
2021/04/23	3	74.03	21	74.00	73.90	-18	22,419	-0.08%
2021/04/22	7	74.63	43	74.82	74.10	-36	24,604	-0.15%
2021/04/21	10	74.30	5	74.18	74.30	5	25,484	0.02%
2021/04/20	1	73.60	1	73.60	74.00	0	26,144	0.00%
2021/04/19	0	0.00	17.5	73.73	73.80	-17.5	26,288	-0.07%
2021/04/16	0	0.00	7	73.46	73.50	-7	26,368	-0.03%
2021/04/15	1	72.90	0	0.00	73.00	1	26,429	0.00%
2021/04/14	3	72.63	3	73.23	73.20	0	26,434	0.00%
2021/04/13	28	72.93	1	72.80	72.50	27	26,365	0.10%
2021/04/12	7	72.86	0	0.00	72.70	7	26,479	0.03%
2021/04/09	17	73.37	4	73.75	73.30	13	26,461	0.05%
2021/04/08	12	73.77	10	73.66	73.60	2	26,327	0.01%
2021/04/07	6	72.67	2	72.60	72.80	4	26,181	0.02%
2021/04/06	15	73.33	1	73.10	73.00	14	26,030	0.05%
2021/04/01	5	73.62	0	0.00	73.50	5	25,829	0.02%
2021/03/31	19	73.94	2	73.95	74.10	17	25,726	0.07%
2021/03/30	5	73.62	0.2	73.70	73.70	4.8	25,623	0.02%
2021/03/29	40	73.69	10	73.58	73.60	30	25,510	0.12%
2021/03/26	33	74.16	24	73.95	73.80	9	25,357	0.04%
2021/03/25	6	75.32	19	74.71	75.70	-13	24,820	-0.05%
2021/03/24	6.1	74.45	34	74.16	74.20	-27.9	24,692	-0.11%
2021/03/23	22	73.53	0	0.00	74.00	22	24,594	0.09%
2021/03/22	5	74.10	2	74.10	74.00	3	24,491	0.01%
2021/03/19	5	74.80	7	74.66	75.00	-2	24,545	-0.01%
2021/03/18	6	74.28	11	74.41	74.30	-5	24,358	-0.02%
2021/03/17	7	72.61	3	72.33	72.30	4	24,366	0.02%
2021/03/16	3	71.93	1	71.90	71.50	2	24,370	0.01%
2021/03/15	1	71.10	0	0.00	71.50	1	24,405	0.00%
2021/03/12	9	71.32	13	70.99	71.40	-4	24,426	-0.02%
2021/03/11	7	71.40	33.1	71.52	72.00	-26.1	24,483	-0.11%
2021/03/10	10	74.10	0	74.30	73.90	10	23,998	0.04%
2021/03/09	2	72.90	0	0.00	72.80	2	23,975	0.01%
2021/03/08	1	73.50	1	73.60	73.20	0	23,979	0.00%
2021/03/05	5	73.64	26	73.50	73.50	-21	23,936	-0.09%
2021/03/04	5	74.44	0	0.00	74.30	5	23,982	0.02%
2021/03/03	30	75.07	6	74.78	75.50	24	23,918	0.10%
2021/03/02	15	74.01	0	0.00	73.90	15	23,861	0.06%
2021/02/26	6	74.67	0	0.00	74.60	6	23,754	0.03%
2021/02/25	38	75.96	5	76.72	75.90	33	23,456	0.14%
2021/02/24	5	76.34	21	76.59	76.00	-16	23,325	-0.07%
2021/02/23	3	75.20	2	75.00	75.10	1	23,270	0.00%
2021/02/22	4	76.00	1	75.90	75.80	3	23,118	0.01%
2021/02/19	8	75.85	1	75.20	76.10	7	22,985	0.03%
2021/02/18	9	75.76	6	75.77	75.40	3	22,853	0.01%
2021/02/17	41.2	75.46	5	75.40	75.20	36.2	22,678	0.16%
2021/02/05	1	79.00	2	78.35	78.40	-1	22,274	0.00%
2021/02/04	3	78.80	0	0.00	78.90	3	22,157	0.01%
2021/02/03	2	78.40	0	0.00	78.20	2	22,161	0.01%
2021/02/02	0	0.00	2	78.10	78.10	-2	22,341	-0.01%
2021/02/01	3	77.63	3	77.67	78.00	0	22,368	0.00%
2021/01/29	10	80.80	10	79.53	78.40	0	22,106	0.00%
2021/01/28	40	81.95	37.3	81.96	81.50	2.7	21,406	0.01%
2021/01/27	12.5	80.39	22.7	80.75	81.10	-10.2	20,213	-0.05%
2021/01/26	1	78.50	2	78.55	77.70	-1	19,412	-0.01%
2021/01/25	5	77.78	5	77.86	78.00	0	19,027	0.00%
2021/01/22	2	77.90	7.1	76.41	77.60	-5.1	18,789	-0.03%
2021/01/21	18	77.21	11	77.77	77.00	7	18,280	0.04%
2021/01/20	29.1	76.32	7	76.67	76.00	22.1	17,816	0.12%
2021/01/19	6	79.12	19	78.58	79.00	-13	17,029	-0.08%
2021/01/18	41	78.57	48.2	79.00	79.00	-7.2	16,570	-0.04%
2021/01/15	144	81.43	128.5	81.55	80.40	15.5	15,678	0.10%	大買/大賣/
2021/01/14	19	76.30	43.1	77.41	77.90	-24.1	13,423	-0.18%
2021/01/13	9	69.97	39.5	69.64	70.90	-30.5	12,034	-0.25%
2021/01/12	7	67.54	41	67.68	67.50	-34	11,175	-0.30%
2021/01/11	1	67.00	0	0.00	67.30	1	10,964	0.01%
2021/01/08	20	67.05	21	67.21	67.40	-1	10,765	-0.01%
2021/01/07	6	66.70	1	66.80	66.80	5	10,613	0.05%
2021/01/06	27	67.09	15	66.70	66.70	12	10,633	0.11%
2021/01/05	43	66.90	8	66.80	66.80	35	10,501	0.33%
2021/01/04	4	67.35	5	67.84	68.00	-1	10,269	-0.01%
2020/12/31	3	67.40	0	0.00	67.30	3	10,070	0.03%
2020/12/30	1	66.60	1	67.10	67.50	0	10,034	0.00%
2020/12/29	8	67.33	5	67.50	67.10	3	9,957	0.03%
2020/12/28	10.1	68.05	5	68.10	68.00	5.1	9,906	0.05%
2020/12/25	6	67.23	6	68.15	67.80	0	9,956	0.00%
2020/12/24	5	66.60	13	66.76	66.80	-8	9,924	-0.08%
2020/12/23	0	0.00	4	66.45	66.80	-4	9,889	-0.04%
2020/12/22	6	66.62	0	0.00	66.20	6	9,905	0.06%
2020/12/21	17	66.13	1	66.50	66.20	16	9,896	0.16%
2020/12/18	2	67.55	1	66.70	66.70	1	9,762	0.01%
2020/12/17	11	67.80	2	68.20	67.90	9	9,618	0.09%
2020/12/16	11.2	68.49	11	68.45	68.50	0.2	9,602	0.00%
2020/12/15	25	67.87	6	68.05	67.30	19	9,669	0.20%
2020/12/14	16	70.07	1	70.60	69.60	15	9,443	0.16%
2020/12/11	20	70.38	21	70.30	69.90	-1	9,331	-0.01%
2020/12/10	13	68.94	2	69.30	69.40	11	8,938	0.12%
2020/12/09	1	68.80	8	69.09	69.40	-7	8,781	-0.08%
2020/12/08	2	68.40	3	69.07	68.40	-1	8,606	-0.01%
2020/12/07	23	68.53	14	68.36	68.80	9	8,455	0.11%
2020/12/04	8	66.60	0	0.00	66.60	8	8,094	0.10%
2020/12/03	4	66.00	6	66.00	66.10	-2	8,018	-0.02%
2020/12/02	0	0.00	5	65.64	66.40	-5	7,971	-0.06%
2020/12/01	4	65.07	1	65.40	65.50	3	7,857	0.04%
2020/11/27	1	66.60	0	0.00	66.50	1	7,551	0.01%
2020/11/26	6	66.17	5	66.10	66.50	1	7,521	0.01%
2020/11/25	15	66.12	5	65.80	65.90	10	7,510	0.13%
2020/11/24	2	65.95	9	66.18	66.20	-7	7,477	-0.09%
2020/11/23	5	65.72	3	65.70	65.90	2	7,358	0.03%
2020/11/20	2	65.65	7	66.09	65.60	-5	7,246	-0.07%
2020/11/19	13	65.24	2	65.00	65.00	11	7,129	0.15%
2020/11/18	7	65.24	12.1	65.00	65.30	-5.1	7,205	-0.07%
2020/11/17	27	65.04	13	64.92	65.00	14	7,243	0.19%
2020/11/16	1	65.00	5	64.94	65.00	-4	7,368	-0.05%
2020/11/13	10	63.80	13	63.82	64.10	-3	7,365	-0.04%
2020/11/12	0	0.00	3	62.33	62.30	-3	7,281	-0.04%
2020/11/11	0	0.00	1	61.00	62.50	-1	7,841	-0.01%
2020/11/10	6	60.33	5	60.30	60.30	1	8,501	0.01%
2020/11/09	6	61.17	1	60.90	60.90	5	8,160	0.06%
2020/11/06	1	62.10	1	62.40	62.20	0	7,951	0.00%
2020/11/04	0	0.00	5	62.00	62.30	-5	8,066	-0.06%
2020/11/03	0	0.00	2	62.20	62.40	-2	8,181	-0.02%
2020/11/02	1	61.60	2	61.95	62.20	-1	8,331	-0.01%
2020/10/29	5	62.00	0	0.00	61.90	5	8,543	0.06%
2020/10/28	2	62.40	0	0.00	62.30	2	8,639	0.02%
2020/10/27	11	62.00	0	0.00	62.50	11	8,706	0.13%
2020/10/26	2	62.20	0	0.00	62.30	2	8,767	0.02%
2020/10/23	2	62.50	0	0.00	62.40	2	8,830	0.02%
2020/10/22	1	62.60	0	0.00	62.30	1	8,865	0.01%
2020/10/21	1	63.10	1	62.90	62.80	0	8,820	0.00%
2020/10/20	2	63.65	10	63.41	63.50	-8	8,922	-0.09%
2020/10/19	2	63.40	2	63.75	63.50	0	8,992	0.00%
2020/10/16	1	63.20	1	63.10	63.10	0	9,136	0.00%
2020/10/14	9	64.27	0	0.00	63.70	9	9,365	0.10%
2020/10/13	1	63.80	1	64.10	64.20	0	9,314	0.00%
2020/10/12	0	0.00	11	63.80	64.10	-11	9,380	-0.12%
2020/10/08	1	63.90	1	63.90	64.00	0	9,392	0.00%
2020/09/30	0	0.00	6	63.70	63.80	-6	9,703	-0.06%
2020/09/28	1	61.60	1	62.30	62.20	0	9,840	0.00%
2020/09/25	3	61.00	0	0.00	61.30	3	9,978	0.03%
2020/09/24	7	61.89	0	0.00	61.50	7	10,068	0.07%
2020/09/23	5	63.00	2	63.90	63.00	3	10,071	0.03%
2020/09/22	2	63.55	0	0.00	63.20	2	10,826	0.02%
2020/09/21	1	64.30	0	0.00	64.20	1	11,198	0.01%
2020/09/18	0	0.00	5	64.74	65.60	-5	11,465	-0.04%
2020/09/16	0	0.00	1	64.40	64.00	-1	11,769	-0.01%
2020/09/15	0	0.00	5	64.20	63.90	-5	11,987	-0.04%
2020/09/14	0	0.00	1	63.10	63.80	-1	12,033	-0.01%
2020/09/11	1	62.70	0	0.00	62.80	1	12,060	0.01%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/09	1	62.90	4.4	62.75	63.20	-3.4	12,278	-0.03%
2020/09/08	3	62.80	1	62.80	63.10	2	12,530	0.02%
2020/09/07	2	63.15	3	63.20	62.90	-1	12,889	-0.01%
2020/09/04	11	63.09	0	0.00	63.60	11	12,959	0.08%
2020/09/02	2	63.60	0	0.00	63.70	2	13,103	0.02%
2020/08/31	2	62.70	7	62.84	62.50	-5	13,183	-0.04%
2020/08/28	3	62.87	0	0.00	62.90	3	13,242	0.02%
2020/08/26	1.2	63.25	0	0.00	63.60	1.2	13,311	0.01%
2020/08/25	6	63.60	0	0.00	63.80	6	13,476	0.04%
2020/08/24	3	63.43	3	63.17	63.30	0	13,484	0.00%
2020/08/21	5	64.52	3	65.10	64.40	2	13,382	0.01%
2020/08/20	4	64.80	8	64.61	64.00	-4	13,352	-0.03%
2020/08/19	9	67.68	13	66.89	66.60	-4	13,179	-0.03%
2020/08/18	8	68.63	5	68.08	67.70	3	13,092	0.02%
2020/08/17	23	69.22	13	68.86	69.10	10	13,050	0.08%
2020/08/14	4	66.38	15	66.59	66.70	-11	12,536	-0.09%
2020/08/12	0	0.00	1	62.00	62.10	-1	11,973	-0.01%
2020/08/07	2	63.45	2	63.40	63.60	0	12,421	0.00%
2020/08/06	1	63.60	5	64.00	64.00	-4	12,425	-0.03%
2020/08/05	1.1	64.04	12	64.05	63.40	-10.9	12,453	-0.09%
2020/08/04	3	62.43	3	63.30	63.80	0	12,389	0.00%
2020/08/03	1	62.00	1	62.20	62.10	0	12,256	0.00%
2020/07/31	7	61.77	0	0.00	61.70	7	12,209	0.06%
2020/07/30	2	60.75	7	60.59	61.30	-5	12,140	-0.04%
2020/07/29	3	60.50	4	60.98	60.10	-1	12,083	-0.01%
2020/07/28	1	60.70	2	61.80	60.60	-1	12,092	-0.01%
2020/07/24	3	61.80	1	62.60	61.20	2	12,241	0.02%
2020/07/23	2	62.05	8	62.38	62.20	-6	12,237	-0.05%
2020/07/22	2	61.95	0	0.00	61.90	2	12,201	0.02%
2020/07/21	0	0.00	3	61.40	61.20	-3	12,219	-0.02%
2020/07/20	8	61.79	66.2	61.85	61.50	-58.2	12,115	-0.48%
2020/07/17	0	0.00	6	64.10	64.00	-6	11,970	-0.05%
2020/07/16	5	64.10	0	0.00	64.10	5	12,076	0.04%
2020/07/15	0	0.00	11	63.99	63.90	-11	12,107	-0.09%
2020/07/14	2	64.75	1	64.70	64.70	1	12,193	0.01%
2020/07/13	20	64.00	0	0.00	64.80	20	12,260	0.16%
2020/07/10	7	64.01	0	0.00	63.70	7	12,339	0.06%
2020/07/09	1	64.80	0.1	64.80	64.80	1	12,411	0.01%
2020/07/08	3	65.03	3.1	65.14	65.10	-0.1	12,351	0.00%
2020/07/07	46	65.30	4	65.15	65.60	42	12,272	0.34%
2020/07/06	5	66.42	6	67.08	66.50	-1	12,140	-0.01%
2020/07/03	6	65.98	43	66.08	66.10	-37	12,122	-0.31%
2020/07/02	9	65.16	2	65.20	65.30	7	12,087	0.06%
2020/07/01	0	0.00	1	64.40	64.50	-1	12,103	-0.01%
2020/06/30	55	64.32	1	64.20	64.00	54	12,039	0.45%
2020/06/29	10	69.87	9	69.97	69.80	1	11,418	0.01%
2020/06/24	0	0.00	53	70.12	70.10	-53	11,148	-0.48%
2020/06/23	1	70.30	1	71.00	70.00	0	11,187	0.00%
2020/06/22	7	69.79	5	70.12	70.10	2	10,980	0.02%
2020/06/19	0	0.00	1	68.50	68.80	-1	10,829	-0.01%
2020/06/18	1	68.90	14	68.94	68.90	-13	10,687	-0.12%
2020/06/16	1	68.90	2	68.70	68.60	-1	10,759	-0.01%
2020/06/15	0.9	67.80	2	68.80	67.80	-1.1	10,819	-0.01%
2020/06/12	0	0.00	5.1	68.64	69.10	-5.1	10,733	-0.05%
2020/06/11	26	68.60	5	70.00	67.80	21	10,583	0.20%
2020/06/10	0	0.00	1.5	66.73	67.00	-1.5	10,270	-0.01%
2020/06/09	1	66.30	3	66.60	66.00	-2	10,382	-0.02%
2020/06/08	1	66.50	1	66.70	66.80	0	10,395	0.00%
2020/06/05	0	0.00	2	66.10	66.30	-2	10,372	-0.02%
2020/06/04	6	66.58	0	0.00	66.40	6	10,458	0.06%
2020/06/02	0	0.00	3	65.00	65.10	-3	10,380	-0.03%
2020/06/01	1	64.60	2	64.10	64.20	-1	10,357	-0.01%
2020/05/29	1	61.50	4	62.30	64.50	-3	10,339	-0.03%
2020/05/28	55	61.61	0	0.00	61.50	55	10,282	0.53%
2020/05/27	0	0.00	1	62.30	62.00	-1	10,402	-0.01%
2020/05/26	1	62.10	7	62.16	62.00	-6	10,471	-0.06%
2020/05/25	2	61.10	0	0.00	61.50	2	10,386	0.02%
2020/05/22	3	60.80	0	0.00	60.70	3	10,385	0.03%
2020/05/21	18	61.07	0	0.00	60.60	18	10,324	0.17%
2020/05/20	2	61.40	1	61.40	61.00	1	10,203	0.01%
2020/05/19	15	61.77	15	61.07	61.10	0	10,136	0.00%
2020/05/13	0	0.00	8	66.20	66.50	-8	9,364	-0.09%
2020/05/12	0	0.00	1	66.20	66.00	-1	9,318	-0.01%
2020/05/11	2	67.00	5	66.96	66.90	-3	9,223	-0.03%
2020/05/08	0	0.00	6	65.90	66.30	-6	9,157	-0.07%
2020/05/06	5	64.90	1	65.40	65.00	4	9,143	0.04%
2020/05/05	0	0.00	5	65.28	65.30	-5	9,168	-0.05%
2020/05/04	0	0.00	3	65.17	64.90	-3	9,171	-0.03%
2020/04/30	0	0.00	1	66.00	66.10	-1	9,167	-0.01%
2020/04/29	11	66.17	5	65.84	65.50	6	9,145	0.07%
2020/04/28	7	65.71	0	0.00	65.90	7	9,085	0.08%
2020/04/27	2	65.50	2	65.60	65.40	0	9,228	0.00%
2020/04/24	1	64.60	0	0.00	64.70	1	9,151	0.01%
2020/04/20	2	65.20	13	65.15	64.40	-11	8,809	-0.12%
2020/04/17	1	65.10	0	0.00	65.10	1	8,824	0.01%
2020/04/16	2	64.60	0	0.00	65.00	2	8,673	0.02%
2020/04/15	1	64.70	9	64.79	64.80	-8	8,597	-0.09%
2020/04/14	1	63.50	13	63.42	63.70	-12	8,529	-0.14%
2020/04/13	2	61.95	6	61.77	62.00	-4	8,480	-0.05%
2020/04/10	3	61.70	1	61.80	62.00	2	8,483	0.02%
2020/04/09	0	0.00	4	62.10	61.80	-4	8,497	-0.05%
2020/04/08	6.1	62.63	0	0.00	62.50	6.1	8,461	0.07%
2020/04/07	3	62.13	2	62.80	61.80	1	8,374	0.01%
2020/04/06	5	61.40	2	61.15	61.60	3	8,244	0.04%
2020/04/01	4	58.70	2	58.60	58.40	2	8,028	0.02%
2020/03/30	4	59.50	4	59.30	59.30	0	7,705	0.00%
2020/03/27	5	60.26	4	60.55	60.10	1	7,575	0.01%
2020/03/26	0.1	55.20	0	0.00	55.10	0.1	7,245	0.00%
2020/03/25	2	54.60	10	55.05	54.90	-8	7,265	-0.11%
2020/03/24	0	0.00	5	51.54	51.90	-5	7,242	-0.07%
2020/03/23	8	48.88	5	49.72	48.20	3	7,341	0.04%
2020/03/20	18	50.98	3	51.47	51.80	15	7,335	0.20%
2020/03/19	2	47.75	1	49.75	48.10	1	7,245	0.01%
2020/03/18	1	50.70	2	50.70	50.30	-1	7,137	-0.01%
2020/03/17	1	51.40	0	0.00	50.70	1	7,143	0.01%
2020/03/16	5	53.60	0	0.00	52.60	5	7,083	0.07%
2020/03/13	0	0.00	5	53.02	55.30	-5	7,017	-0.07%
2020/03/12	0	0.00	5	57.00	56.80	-5	6,839	-0.07%
2020/03/10	0	0.00	31	60.03	60.30	-31	6,727	-0.46%
2020/03/09	32	61.77	25	60.02	61.30	7	6,612	0.11%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/04	25	61.70	1	62.00	61.60	24	6,685	0.36%
2020/03/03	0	0.00	1	61.30	61.00	-1	6,584	-0.02%
2020/03/02	4	60.58	2	61.15	60.30	2	6,503	0.03%
2020/02/27	1	63.10	0	0.00	62.70	1	6,430	0.02%
2020/02/26	0	0.00	7	64.40	64.20	-7	6,378	-0.11%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/20	2	66.05	1	66.50	66.30	1	6,815	0.01%
2020/02/18	1	65.20	2	65.55	66.00	-1	6,983	-0.01%
2020/02/17	1	65.50	0	0.00	65.80	1	7,238	0.01%
2020/02/13	0	0.00	1	65.60	65.40	-1	8,226	-0.01%
2020/02/12	2	65.10	2	65.70	65.30	0	8,661	0.00%
2020/02/11	1	64.90	0	0.00	65.50	1	9,655	0.01%
2020/02/10	0	0.00	1	64.40	64.70	-1	9,654	-0.01%
2020/02/07	5.1	65.89	5	65.40	65.30	0.1	9,618	0.00%
2020/02/06	0	0.00	2	65.85	66.60	-2	9,648	-0.02%
2020/02/05	1	64.80	0	0.00	64.80	1	9,685	0.01%
2020/02/04	2	65.20	0	0.00	64.80	2	9,735	0.02%
2020/01/15	0	0.00	1	68.80	68.20	-1	9,888	-0.01%
2020/01/14	1	69.00	1	69.10	69.10	0	9,932	0.00%
2020/01/13	0	0.00	1	69.00	69.20	-1	9,978	-0.01%
2020/01/10	5	67.00	1	67.50	67.00	4	10,257	0.04%
2020/01/09	1	67.10	0	0.00	67.40	1	10,402	0.01%
2020/01/08	3	67.70	2	67.65	67.70	1	10,386	0.01%
2020/01/07	0	0.00	2	68.05	68.30	-2	10,325	-0.02%
2020/01/06	1	67.50	13	66.88	66.80	-12	10,281	-0.12%
2020/01/03	1	68.10	1	69.30	68.20	0	10,280	0.00%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/30	0	0.00	11	69.18	68.80	-11	10,280	-0.11%
2019/12/27	0	0.00	4	69.43	69.40	-4	10,289	-0.04%
2019/12/26	1	68.90	9	69.16	69.20	-8	10,324	-0.08%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	1	70.00	69.80	-1	10,403	-0.01%
2019/12/20	2	70.30	0	0.00	70.10	2	10,393	0.02%
2019/12/19	1	70.20	0	0.00	70.20	1	10,340	0.01%
2019/12/18	21	71.14	4	70.93	71.10	17	10,264	0.17%
2019/12/17	1	69.30	1	69.20	69.80	0	10,110	0.00%
2019/12/16	1	68.80	1	70.00	68.70	0	10,061	0.00%
2019/12/13	0	0.00	1	68.70	68.80	-1	10,081	-0.01%
2019/12/12	0	0.00	10	69.50	69.00	-10	10,022	-0.10%
2019/12/05	2	69.25	11	69.31	68.80	-9	9,812	-0.09%
2019/12/04	10	69.10	13	68.85	69.00	-3	9,768	-0.03%
2019/12/03	44	68.68	35	68.87	69.10	9	9,735	0.09%
2019/12/02	1	66.90	0	0.00	67.50	1	9,595	0.01%
2019/11/29	1	67.80	5	68.06	68.00	-4	9,533	-0.04%
2019/11/28	0	0.00	1	69.50	69.50	-1	9,419	-0.01%
2019/11/25	1	69.80	10	69.80	69.90	-9	9,335	-0.10%
2019/11/22	1	70.30	0	0.00	70.80	1	9,321	0.01%
2019/11/21	1	71.20	26	71.15	71.30	-25	9,256	-0.27%
2019/11/20	3	70.80	7	70.77	71.00	-4	9,097	-0.04%
2019/11/19	2	70.55	7	70.59	70.70	-5	8,977	-0.06%
2019/11/18	2	70.05	3	70.03	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	1	70.00	69.80	-1	8,659	-0.01%
2019/11/14	5	69.90	8	70.13	70.00	-3	8,545	-0.04%
2019/11/13	5	69.44	7	70.27	70.00	-2	8,312	-0.02%
2019/11/12	6	67.82	24	68.27	68.60	-18	7,853	-0.23%
2019/11/11	19	66.96	18	67.05	66.70	1	7,394	0.01%
2019/11/08	68	65.91	114	66.64	67.30	-46	7,023	-0.65%	大賣/
2019/11/06	0	0.00	1	61.10	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	2	60.85	61.00	-2	6,181	-0.03%
2019/11/04	2	60.95	14	60.91	61.10	-12	6,224	-0.19%
2019/11/01	2	60.30	0	0.00	60.20	2	6,196	0.03%
2019/10/31	1	59.30	4	59.43	59.30	-3	6,190	-0.05%
2019/10/30	3	60.57	1	60.40	60.40	2	6,095	0.03%
2019/10/29	8	60.61	3.2	60.66	60.70	4.8	6,217	0.08%
2019/10/28	4	59.83	2	59.80	59.80	2	6,159	0.03%
2019/10/25	1	59.60	2	59.55	59.60	-1	6,204	-0.02%
2019/10/24	0	0.00	3	59.03	59.30	-3	6,228	-0.05%
2019/10/23	1	59.20	0	0.00	59.20	1	6,267	0.02%
2019/10/22	2	58.95	1	58.50	58.50	1	6,216	0.02%
2019/10/21	1	58.40	1	58.10	58.30	0	6,157	0.00%
2019/10/18	7	58.27	5	58.58	58.00	2	6,074	0.03%
2019/10/17	4	56.88	1	57.50	57.30	3	5,714	0.05%
2019/10/16	1	55.00	0	0.00	55.50	1	5,511	0.02%
2019/10/15	0	0.00	2	55.10	55.10	-2	5,528	-0.04%
2019/10/14	0	0.00	3	55.30	55.00	-3	5,583	-0.05%
2019/10/09	0	0.00	6	54.50	54.00	-6	5,533	-0.11%
2019/10/08	1	55.40	2	55.40	55.10	-1	5,520	-0.02%
2019/10/07	2	55.30	0	0.00	55.50	2	5,520	0.04%
2019/10/04	0.1	54.30	0	0.00	54.40	0.1	5,464	0.00%
2019/10/03	2	54.30	0	0.00	54.60	2	5,499	0.04%
2019/09/27	1	53.80	0	0.00	54.00	1	5,447	0.02%
2019/09/23	0	0.00	5	54.80	54.50	-5	5,470	-0.09%
2019/09/20	0	0.00	1	54.50	54.60	-1	5,506	-0.02%
2019/09/19	0	0.00	5	54.52	54.60	-5	5,456	-0.09%
2019/09/18	5	54.50	3	54.33	54.70	2	5,436	0.04%
2019/09/16	0	0.00	1	53.40	53.50	-1	5,421	-0.02%
2019/09/11	4	52.80	20	52.50	53.00	-16	5,504	-0.29%
2019/09/09	0	0.00	0.8	52.80	52.90	-0.8	5,468	-0.01%
2019/09/06	1	52.90	1	52.90	52.80	0	5,458	0.00%
2019/09/05	1	52.60	4	52.75	52.70	-3	5,431	-0.06%
2019/09/03	2	52.10	0	0.00	51.90	2	5,541	0.04%
2019/09/02	3	52.53	1	52.20	52.20	2	5,567	0.04%
2019/08/30	3	52.37	33	51.77	52.40	-30	5,581	-0.54%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	10	50.10	1	50.00	50.00	9	5,427	0.17%
2019/08/22	1	51.50	0	0.00	51.10	1	5,556	0.02%
2019/08/16	0	0.00	6	51.30	51.00	-6	5,592	-0.11%
2019/08/14	0	0.00	10	50.80	50.70	-10	5,523	-0.18%
2019/08/13	15	50.18	3	50.93	50.50	12	5,505	0.22%
2019/08/12	1	49.80	3	50.25	50.60	-2	5,493	-0.04%
2019/08/07	1	48.25	10	48.00	48.00	-9	5,477	-0.16%
2019/08/06	51	47.20	35	47.64	47.70	16	5,537	0.29%
2019/08/05	1	48.50	0	0.00	48.45	1	5,533	0.02%
2019/08/02	3	49.92	5	49.70	49.70	-2	5,541	-0.04%
2019/08/01	4	50.90	7	51.21	50.80	-3	5,735	-0.05%
2019/07/31	17	51.30	9	51.10	50.90	8	6,001	0.13%
2019/07/30	19	56.33	0	0.00	56.00	19	5,782	0.33%
2019/07/29	7	57.00	0	0.00	57.00	7	5,768	0.12%
2019/07/25	0	0.00	6	56.42	57.40	-6	5,669	-0.11%
2019/07/24	1	56.00	2	56.15	56.10	-1	5,675	-0.02%
2019/07/23	1	55.80	1	55.90	55.90	0	5,669	0.00%
2019/07/22	15	55.73	0	0.00	55.80	15	5,704	0.26%
2019/07/19	5	55.68	0	0.00	55.60	5	5,719	0.09%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/12	4	55.15	2	55.00	55.00	2	6,297	0.03%
2019/07/10	0	0.00	5	54.66	54.70	-5	7,505	-0.07%
2019/07/09	16	54.48	6	54.48	54.50	10	7,637	0.13%
2019/07/08	0	0.00	5	55.26	55.10	-5	7,647	-0.07%
2019/07/05	0	0.00	2	55.05	55.10	-2	7,660	-0.03%
2019/07/04	0	0.00	10	54.80	54.70	-10	7,710	-0.13%
2019/07/03	0	0.00	10	54.60	54.50	-10	7,790	-0.13%
2019/07/02	0	0.00	11	54.60	54.60	-11	7,808	-0.14%
2019/07/01	6	54.25	1	54.60	54.50	5	7,840	0.06%
2019/06/28	9	53.78	0	0.00	53.70	9	7,830	0.11%
2019/06/25	10	53.80	0	0.00	53.70	10	7,976	0.13%
2019/06/21	1	54.30	12	54.23	53.70	-11	8,018	-0.14%
2019/06/19	0	0.00	5	52.70	53.40	-5	7,889	-0.06%
2019/06/17	0	0.00	2	52.00	52.20	-2	7,877	-0.03%
2019/06/14	0	0.00	6	51.90	52.00	-6	7,892	-0.08%
2019/06/13	0	0.00	10	51.60	51.50	-10	7,969	-0.13%
2019/06/12	0	0.00	6	51.88	52.20	-6	8,383	-0.07%
2019/06/11	1	50.60	3	50.63	50.50	-2	8,308	-0.02%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/06/06	2	50.30	0	0.00	50.00	2	8,306	0.02%
2019/06/03	3	50.93	0	0.00	51.20	3	8,513	0.04%
2019/05/31	0	0.00	1	51.80	51.50	-1	8,517	-0.01%
2019/05/30	10	51.00	0	0.00	51.10	10	8,440	0.12%
2019/05/29	2	49.70	0	0.00	49.40	2	8,432	0.02%
2019/05/28	5	50.00	2	50.80	50.00	3	8,395	0.04%
2019/05/27	0	0.00	1.8	50.64	50.60	-1.8	8,375	-0.02%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/22	1	50.60	0	0.00	50.50	1	8,627	0.01%
2019/05/21	10	50.60	0.9	50.80	50.40	9.1	8,804	0.10%
2019/05/20	1	50.40	0	0.00	50.50	1	8,846	0.01%
2019/05/16	1	50.00	8	50.50	49.95	-7	8,820	-0.08%
2019/05/15	5	50.90	0	0.00	50.90	5	8,787	0.06%
2019/05/14	0	0.00	2	50.30	50.80	-2	8,743	-0.02%
2019/05/13	2	51.55	0	0.00	51.70	2	8,680	0.02%
2019/05/10	0	0.00	3	51.70	51.70	-3	8,645	-0.03%
2019/05/09	4	51.65	2	51.05	52.00	2	8,585	0.02%
2019/05/08	5	53.98	7	54.09	53.50	-2	8,315	-0.02%
2019/05/07	1	57.60	0	0.00	57.20	1	8,026	0.01%
2019/05/06	5	58.30	5	57.80	57.00	0	8,125	0.00%
2019/05/03	8	59.06	0	0.00	59.40	8	7,979	0.10%
2019/04/30	0	0.00	5	58.20	58.30	-5	7,912	-0.06%
2019/04/29	0	0.00	3	58.70	58.30	-3	7,847	-0.04%
2019/04/26	7	59.06	8	58.90	58.80	-1	7,833	-0.01%
2019/04/25	0	0.00	3	59.00	59.20	-3	7,834	-0.04%
2019/04/24	9	60.04	0	0.00	59.40	9	7,862	0.11%
2019/04/23	1	58.90	1	58.40	59.10	0	7,782	0.00%
2019/04/22	2	59.30	0	0.00	58.90	2	7,733	0.03%
2019/04/19	6	60.43	2	60.80	60.10	4	7,713	0.05%
2019/04/18	6	62.28	7	61.61	60.90	-1	7,671	-0.01%
2019/04/17	7	62.64	31	63.38	61.10	-24	7,539	-0.32%
2019/04/16	30	58.41	14	60.06	60.90	16	7,192	0.22%
2019/04/15	1	54.70	2	54.60	55.50	-1	6,540	-0.02%
2019/04/12	2	53.90	0	0.00	53.80	2	6,451	0.03%
2019/04/11	3	54.23	0	0.00	53.60	3	6,445	0.05%
2019/04/09	2	53.90	0	0.00	54.30	2	6,410	0.03%
2019/04/08	0	0.00	2	53.20	53.30	-2	6,352	-0.03%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.00	2	53.50	53.00	-1	6,261	-0.02%
2019/04/01	4	52.93	1	53.20	53.00	3	6,228	0.05%
2019/03/28	5	52.90	0	0.00	53.00	5	6,067	0.08%
2019/03/26	0	0.00	0.4	52.10	52.00	-0.4	5,996	-0.01%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	0	0.00	1	51.60	51.90	-1	5,967	-0.02%
2019/03/15	5	51.74	2	51.80	52.40	3	5,896	0.05%
2019/03/14	0	0.00	30	54.33	54.20	-30	5,474	-0.55%
2019/03/13	1	55.20	0	0.00	54.90	1	5,595	0.02%
2019/03/12	30	54.95	21	54.80	54.90	9	5,551	0.16%
2019/03/08	3	52.30	1	52.70	52.50	2	5,387	0.04%
2019/03/04	1	51.60	0	0.00	51.80	1	5,537	0.02%
2019/02/27	3	52.60	0	0.00	52.80	3	5,499	0.05%
2019/02/26	0	0.00	1	53.60	53.00	-1	5,490	-0.02%
2019/02/25	0	0.00	13	53.65	53.70	-13	5,416	-0.24%
2019/02/21	15	52.58	0	0.00	52.50	15	5,238	0.29%
2019/02/19	0	0.00	6	51.60	51.50	-6	5,040	-0.12%
2019/02/15	0	0.00	1	51.00	50.80	-1	4,996	-0.02%
2019/02/14	0	0.00	10	51.50	50.60	-10	5,132	-0.19%
2019/02/13	2	50.95	0	0.00	50.70	2	5,154	0.04%
2019/02/12	1	50.80	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	52.00	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	40	51.90	51.80	-40	5,336	-0.75%
2019/01/28	2	51.55	0	0.00	51.50	2	5,462	0.04%
2019/01/25	0	0.00	16	50.04	51.00	-16	5,457	-0.29%
2019/01/24	0	0.00	1	49.15	49.00	-1	5,331	-0.02%
2019/01/23	2	48.50	0	0.00	48.60	2	5,384	0.04%
2019/01/21	1	49.00	20	49.40	49.00	-19	5,495	-0.35%
2019/01/16	2	48.90	0	0.00	48.90	2	5,539	0.04%
2019/01/09	20	47.90	0	0.00	48.00	20	5,422	0.37%
2019/01/08	7	47.33	7	47.56	47.40	0	5,403	0.00%
2019/01/07	8	48.55	0	0.00	48.50	8	5,269	0.15%
2019/01/02	10	51.10	0	0.00	50.20	10	5,502	0.18%
2018/12/28	0	0.00	1	51.30	51.40	-1	5,510	-0.02%
2018/12/17	0	0.00	19	51.40	51.30	-19	6,491	-0.29%
2018/12/14	22	50.35	0	0.00	50.70	22	6,565	0.34%
2018/12/13	2	51.20	0	0.00	51.70	2	6,571	0.03%
2018/12/12	15	51.09	20	51.40	51.20	-5	6,605	-0.08%
2018/12/11	1	50.20	8	49.95	50.30	-7	6,679	-0.10%
2018/12/10	21	49.81	0	0.00	49.80	21	6,949	0.30%
2018/12/06	40	50.44	3	50.12	50.10	37	7,050	0.52%
2018/12/05	20	53.00	0	0.00	52.90	20	6,990	0.29%
2018/12/04	0	0.00	20	54.10	53.80	-20	7,131	-0.28%
2018/11/30	20	52.30	0	0.00	52.30	20	7,220	0.28%
2018/11/29	2	53.50	1	52.80	52.40	1	7,230	0.01%
2018/11/28	20	51.70	21	53.10	53.00	-1	7,195	-0.01%
2018/11/27	1	51.50	0	0.00	51.30	1	7,127	0.01%
2018/11/26	0	0.00	46	50.71	50.80	-46	7,191	-0.64%
2018/11/23	6	50.00	0	0.00	49.70	6	7,236	0.08%
2018/11/20	0	0.00	1	52.00	51.60	-1	7,199	-0.01%
2018/11/15	40	50.30	0	0.00	50.30	40	7,281	0.55%
2018/11/14	0	0.00	0.2	51.00	50.70	-0.2	7,347	0.00%
2018/11/13	0	0.00	2	49.20	51.20	-2	7,356	-0.03%
2018/11/06	1	52.90	0	0.00	51.90	1	7,093	0.01%
2018/10/31	0	0.00	2	55.45	56.30	-2	7,286	-0.03%
2018/10/29	1	55.90	1	54.80	55.30	0	7,450	0.00%
2018/10/26	1	54.80	0	0.00	54.50	1	7,431	0.01%
2018/10/25	1	54.90	0	0.00	54.10	1	7,509	0.01%
2018/10/16	0	0.00	1	57.30	56.80	-1	8,138	-0.01%
2018/10/12	0	0.00	3	53.47	53.90	-3	8,204	-0.04%
2018/10/11	1	54.10	0	0.00	53.80	1	8,194	0.01%
2018/10/09	4	59.88	0	0.00	59.60	4	8,068	0.05%
2018/10/08	1	60.60	0	0.00	60.60	1	8,084	0.01%
2018/10/04	0	0.00	1	60.50	60.90	-1	8,056	-0.01%
2018/10/02	1	60.90	1	61.00	61.00	0	7,960	0.00%
2018/09/26	28	62.09	2	61.95	62.10	26	7,624	0.34%
2018/09/21	0	0.00	1	63.50	65.10	-1	7,541	-0.01%
2018/09/20	15	63.80	0	0.00	63.60	15	7,445	0.20%
2018/09/17	1	66.30	19	65.81	65.80	-18	7,730	-0.23%
2018/09/14	7	65.49	39	65.33	65.60	-32	7,751	-0.41%
2018/09/13	0	0.00	2	60.95	60.90	-2	7,565	-0.03%
2018/09/11	6	59.20	8	58.88	59.90	-2	7,571	-0.03%
2018/09/10	11	59.20	8	58.90	58.80	3	7,639	0.04%
2018/09/07	10	61.45	2	61.80	61.20	8	7,704	0.10%
2018/09/06	0	0.00	1	63.00	62.50	-1	7,709	-0.01%
2018/09/05	1	63.90	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.90	5	64.90	64.90	-4	7,697	-0.05%
2018/09/03	1	65.90	0	0.00	65.20	1	7,769	0.01%
2018/08/31	1	64.80	0	0.00	66.20	1	7,945	0.01%
2018/08/30	3	64.93	0	0.00	64.50	3	7,987	0.04%
2018/08/28	1	65.30	1	65.10	65.20	0	8,081	0.00%
2018/08/27	0	0.00	6	64.17	64.50	-6	8,153	-0.07%
2018/08/22	1	63.90	0	0.00	64.50	1	8,521	0.01%
2018/08/21	30	64.00	3	65.40	64.30	27	8,490	0.32%
2018/08/20	2	65.80	1	66.20	65.60	1	8,393	0.01%
2018/08/17	16	65.66	0	0.00	65.40	16	8,433	0.19%
2018/08/16	0	0.00	1	66.60	66.50	-1	8,397	-0.01%
2018/08/15	1.7	67.47	2	67.85	67.20	-0.3	8,421	0.00%
2018/08/13	0	0.00	35	68.50	67.80	-35	8,510	-0.41%
2018/08/10	0	0.00	41	68.99	69.00	-41	8,628	-0.48%
2018/08/08	1	66.40	0	0.00	66.60	1	8,460	0.01%
2018/08/07	15	66.50	2	66.10	66.60	13	8,454	0.15%
2018/08/06	60	66.10	0	0.00	66.00	60	8,446	0.71%
2018/08/03	1	65.90	0	0.00	66.70	1	8,554	0.01%
2018/08/02	1	66.70	0	0.00	66.60	1	8,514	0.01%
2018/08/01	0	0.00	1	68.20	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	5	67.30	68.10	-5	8,505	-0.06%
2018/07/30	3	66.10	0	0.00	66.50	3	8,359	0.04%
2018/07/27	3	68.80	111	68.50	69.20	-108	8,238	-1.31%	大賣/鉅額交易
2018/07/26	6	67.75	0	0.00	67.90	6	8,051	0.07%
2018/07/25	8	68.64	1	69.00	68.70	7	7,970	0.09%
2018/07/24	1	68.80	0	0.00	69.10	1	7,906	0.01%
2018/07/23	7	69.14	29	69.28	69.30	-22	7,861	-0.28%
2018/07/20	0	0.00	22	68.39	68.40	-22	7,839	-0.28%
2018/07/19	1	68.00	2	68.05	67.30	-1	7,779	-0.01%
2018/07/18	2	67.20	0	0.00	67.20	2	7,784	0.03%
2018/07/17	0.1	66.50	6	66.43	66.70	-5.9	7,697	-0.08%
2018/07/16	0	0.00	2	65.15	65.30	-2	7,641	-0.03%
2018/07/12	0	0.00	1	63.50	63.10	-1	7,629	-0.01%
2018/07/11	5	62.74	0	0.00	62.60	5	7,681	0.07%
2018/07/10	0	0.00	1	63.50	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	4	62.63	62.90	-4	7,748	-0.05%
2018/07/03	0	0.00	2	63.00	63.00	-2	8,002	-0.02%
2018/07/02	2	62.30	2	62.75	62.70	0	8,029	0.00%
2018/06/29	0	0.00	1	62.80	62.70	-1	7,960	-0.01%
2018/06/28	4	60.78	2	61.10	60.90	2	7,855	0.03%
2018/06/27	5	62.12	0	0.00	62.00	5	7,719	0.06%
2018/06/26	2	62.35	1	62.30	62.10	1	7,654	0.01%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	6	65.08	5	65.10	65.00	1	7,433	0.01%
2018/06/21	0	0.00	1	66.20	66.00	-1	7,359	-0.01%
2018/06/20	1	65.90	1	66.00	67.00	0	7,443	0.00%
2018/06/19	2	65.25	0	0.00	65.30	2	7,395	0.03%
2018/06/15	3	66.20	1	66.70	66.20	2	7,276	0.03%
2018/06/14	0	0.00	1	66.70	66.50	-1	7,127	-0.01%
2018/06/11	1	67.50	0	0.00	67.80	1	7,380	0.01%
2018/06/08	15	67.80	1	69.00	67.90	14	7,316	0.19%
2018/06/07	1	67.70	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	15	68.03	68.50	-15	7,133	-0.21%
2018/06/05	0	0.00	12	67.11	67.30	-12	7,043	-0.17%
2018/06/04	3	65.50	2	66.50	66.60	1	6,949	0.01%
2018/06/01	5	65.00	3	64.47	64.90	2	6,869	0.03%
2018/05/31	8	64.64	3	64.50	63.30	5	6,838	0.07%
2018/05/29	11	66.29	7	66.21	66.00	4	6,510	0.06%
2018/05/28	0	0.00	2	66.00	66.00	-2	6,483	-0.03%
2018/05/25	0	0.00	70	65.70	66.10	-70	6,495	-1.08%
2018/05/24	70	64.60	0	0.00	65.00	70	6,445	1.09%
2018/05/23	2	65.00	0	0.00	65.00	2	6,377	0.03%
2018/05/21	7	64.86	0	0.00	65.00	7	6,557	0.11%
2018/05/18	8	65.84	0.1	65.40	65.00	7.9	6,557	0.12%
2018/05/17	1	67.20	2	67.25	67.20	-1	6,511	-0.02%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.10	1	66.70	67.50	0	6,849	0.00%
2018/05/11	8	67.08	4	67.30	67.00	4	6,863	0.06%
2018/05/10	3	68.67	0	0.00	68.60	3	6,723	0.04%
2018/05/09	10	68.79	0	0.00	68.90	10	6,771	0.15%
2018/05/08	1	70.50	5	70.74	70.00	-4	6,748	-0.06%
2018/05/07	2	69.35	0	0.00	69.20	2	7,033	0.03%
2018/05/03	1	69.80	10	69.90	70.70	-9	7,117	-0.13%
2018/05/02	1	70.70	7	70.54	71.00	-6	7,220	-0.08%
2018/04/30	1	69.00	2	69.20	69.50	-1	7,218	-0.01%
2018/04/27	5	68.40	0	0.00	68.70	5	7,337	0.07%
2018/04/26	1	69.00	0	0.00	68.30	1	7,428	0.01%
2018/04/25	5	68.26	0	0.00	68.60	5	7,458	0.07%
2018/04/24	0	0.00	2	70.00	69.10	-2	7,537	-0.03%
2018/04/20	6.2	69.53	68	70.50	70.50	-61.8	7,670	-0.81%
2018/04/19	1	69.20	0	0.00	69.50	1	7,699	0.01%
2018/04/18	3	69.13	0	0.00	69.10	3	7,853	0.04%
2018/04/17	1	69.20	3	69.80	69.00	-2	7,917	-0.03%
2018/04/16	13	70.55	0	0.00	70.30	13	7,869	0.17%
2018/04/13	60	71.20	0	0.00	71.10	60	7,902	0.76%
2018/04/12	5	71.40	0	0.00	71.50	5	7,967	0.06%
2018/04/09	0	0.00	4	72.50	72.20	-4	8,039	-0.05%
2018/04/03	7	72.10	0	0.00	72.00	7	7,974	0.09%
2018/03/30	0	0.00	0	72.80	73.20	0	8,034	0.00%
2018/03/29	7	73.13	1	72.90	72.60	6	8,048	0.07%
2018/03/27	15	73.90	0	0.00	73.80	15	7,985	0.19%
2018/03/23	2	73.15	0	0.00	73.50	2	8,130	0.02%
2018/03/20	20	74.80	0	0.00	74.90	20	8,420	0.24%
2018/03/19	5	74.98	1	75.20	75.50	4	8,424	0.05%
2018/03/16	20	74.20	20	76.10	76.10	0	8,395	0.00%
2018/03/14	21	76.31	0	0.00	76.50	21	8,309	0.25%
2018/03/13	7	77.31	8	77.10	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	7	76.87	77.40	-7	8,568	-0.08%
2018/03/09	21	74.70	60	74.89	75.00	-39	8,656	-0.45%
2018/03/08	60	74.20	0	0.00	74.20	60	8,821	0.68%
2018/03/07	1	74.00	0	0.00	74.00	1	8,931	0.01%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/02	20	73.90	0	0.00	74.20	20	9,334	0.21%
2018/03/01	2	74.15	0	0.00	75.00	2	9,440	0.02%
2018/02/27	0	0.00	20	75.80	75.00	-20	9,553	-0.21%
2018/02/26	20	75.50	0	0.00	74.90	20	9,606	0.21%
2018/02/23	4	74.60	2	75.30	75.60	2	9,770	0.02%
2018/02/22	20	74.20	0	0.00	73.70	20	9,939	0.20%
2018/02/21	0	0.00	12	76.00	76.00	-12	9,970	-0.12%
2018/02/12	0	0.00	8	74.40	72.30	-8	10,052	-0.08%
2018/02/09	5	73.60	20	73.60	73.40	-15	10,206	-0.15%
2018/02/08	22	72.36	0	0.00	72.00	22	10,208	0.22%
2018/02/07	0	0.00	20	74.30	73.60	-20	10,332	-0.19%
2018/02/06	40	72.85	0	0.00	71.50	40	10,314	0.39%
2018/02/05	0	0.00	1	77.30	77.00	-1	10,248	-0.01%
2018/01/31	1	79.20	1	78.50	79.00	0	10,408	0.00%
2018/01/30	2	80.95	39	79.77	79.90	-37	10,369	-0.36%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/26	13	78.38	2	78.65	78.40	11	10,063	0.11%
2018/01/25	0	0.00	12	78.66	79.00	-12	10,070	-0.12%
2018/01/24	1	77.70	0	0.00	77.60	1	9,969	0.01%
2018/01/23	1	78.30	23	78.04	78.00	-22	10,000	-0.22%
2018/01/22	12	76.30	2	76.70	77.40	10	9,954	0.10%
2018/01/19	14	76.79	2.9	77.11	77.30	11.1	9,898	0.11%
2018/01/18	13	77.04	44	77.40	76.70	-31	9,823	-0.32%
2018/01/17	1	76.80	16	76.09	77.10	-15	9,719	-0.15%
2018/01/16	1	74.50	4.4	75.14	75.50	-3.4	9,607	-0.04%
2018/01/15	8	75.06	0	0.00	75.10	8	9,577	0.08%
2018/01/12	10	74.98	22	74.52	75.10	-12	9,655	-0.12%
2018/01/11	0	0.00	2	71.60	72.50	-2	9,617	-0.02%
2018/01/09	0	0.00	1	72.40	72.20	-1	9,658	-0.01%
2018/01/08	1	72.00	1	72.10	72.00	0	9,577	0.00%
2018/01/04	2	72.35	6	72.27	71.90	-4	9,572	-0.04%
2018/01/02	0	0.00	41	71.91	72.10	-41	9,546	-0.43%