和碩 (4938)-華南永昌-古亭券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
14,285張
產業
上市電腦週邊類股
1643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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/22	0	0.00	8	106.88	107.00	-8	14,264	-0.06%
2024/05/21	10	104.50	10.5	104.98	104.50	-0.5	14,142	0.00%
2024/05/20	0	0.00	2.1	104.44	104.50	-2.1	13,993	-0.01%
2024/05/17	2	101.50	13	102.23	103.50	-11	13,873	-0.08%
2024/05/15	1	101.00	1	100.00	100.50	0	13,660	0.00%
2024/05/14	0	0.00	1	101.50	101.00	-1	13,646	-0.01%
2024/05/13	1	99.30	1	99.50	99.40	0	13,435	0.00%
2024/05/10	11	99.44	0	0.00	99.50	11	13,421	0.08%
2024/05/09	3	98.90	2	99.05	98.80	1	13,368	0.01%
2024/05/08	0	0.00	0.1	99.61	99.70	-0.1	13,378	0.00%
2024/05/06	1	99.80	0.4	99.85	99.60	0.6	13,351	0.00%
2024/05/02	0	95.50	0	0.00	96.40	0	13,249	0.00%
2024/04/30	0	97.70	10	97.80	97.70	-10	13,446	-0.07%
2024/04/29	10	98.30	3	98.33	98.50	7	13,451	0.05%
2024/04/26	1	97.40	1	97.30	97.00	0	13,432	0.00%
2024/04/24	0	0.00	1	97.00	96.70	-1	13,360	-0.01%
2024/04/23	1.1	95.10	0	0.00	94.70	1.1	13,435	0.01%
2024/04/22	0	0.00	6	94.85	94.50	-6	13,481	-0.04%
2024/04/19	0	93.30	15.2	94.13	94.80	-15.2	13,453	-0.11%
2024/04/18	1	96.60	0	0.00	96.60	1	13,250	0.01%
2024/04/17	0	95.40	0	0.00	96.40	0	13,289	0.00%
2024/04/16	5	96.70	0	0.00	95.40	5	13,217	0.04%
2024/04/15	0	0.00	5	99.20	98.70	-5	12,982	-0.04%
2024/04/12	2	98.70	2	98.95	98.30	0	12,865	0.00%
2024/04/11	6	100.37	3	100.00	101.50	3	12,727	0.02%
2024/04/10	2	100.75	5	101.60	101.00	-3	12,741	-0.02%
2024/04/09	6	100.58	0	0.00	100.50	6	12,653	0.05%
2024/04/08	2	100.65	4	99.85	101.00	-2	12,569	-0.02%
2024/04/03	3	97.54	2	98.35	97.40	1	12,409	0.01%
2024/04/02	4	98.30	0	0.00	98.30	4	12,352	0.03%
2024/04/01	6.7	99.02	3	98.23	97.50	3.7	12,444	0.03%
2024/03/29	2.3	99.28	1	100.50	102.00	1.3	12,305	0.01%
2024/03/28	24	99.89	4	99.83	99.70	20	11,794	0.17%
2024/03/27	2.1	96.99	3	97.66	98.40	-1	11,473	-0.01%
2024/03/26	8.1	98.78	15	99.04	97.80	-6.9	11,451	-0.06%
2024/03/25	20	103.00	0	0.00	101.50	20	11,190	0.18%
2024/03/22	2	102.25	7	103.00	102.00	-5	10,988	-0.05%
2024/03/21	19.1	102.94	10	102.99	104.50	9.1	10,738	0.08%
2024/03/20	64.2	105.86	61.2	104.85	103.50	3	10,139	0.03%
2024/03/19	27.5	94.35	52	96.47	100.00	-24.5	8,878	-0.28%
2024/03/18	10	89.00	7	90.69	91.00	3	8,004	0.04%
2024/03/14	0	87.80	0	0.00	88.60	0	7,682	0.00%
2024/03/13	0	0.00	22	89.45	89.90	-22	7,542	-0.29%
2024/03/12	0	0.00	2.2	87.03	87.50	-2.2	7,197	-0.03%
2024/03/06	0	0.00	1	86.20	86.50	-1	6,997	-0.01%
2024/03/05	1	86.40	0	0.00	86.50	1	7,064	0.01%
2024/02/29	20	84.20	0	0.00	85.50	20	7,042	0.28%
2024/02/27	0.1	84.30	0	0.00	84.30	0.1	6,954	0.00%
2024/02/23	0	0.00	5	86.80	85.90	-5	6,926	-0.07%
2024/02/22	0	0.00	1	86.30	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	5	85.50	85.90	-5	6,966	-0.07%
2024/02/19	0	0.00	1	84.60	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	1	84.60	84.70	-1	7,199	-0.01%
2024/02/15	10	85.00	11	83.50	83.70	-1	7,308	-0.01%
2024/02/02	0	0.00	2	84.35	84.30	-2	7,266	-0.03%
2024/02/01	0	0.00	1	84.00	84.10	-1	7,299	-0.01%
2024/01/31	2	82.75	0.1	83.10	82.70	1.9	7,276	0.03%
2024/01/30	2.1	83.81	1	83.80	83.80	1.1	7,219	0.01%
2024/01/26	2	83.65	1	83.30	83.30	1	7,212	0.01%
2024/01/25	0.1	84.50	0	85.07	84.20	0.1	7,174	0.00%
2024/01/24	4	85.68	15.1	85.35	86.10	-11.1	7,126	-0.16%
2024/01/23	1	82.60	0	0.00	83.50	1	6,876	0.01%
2024/01/22	1	83.70	0	83.80	83.00	1	6,794	0.01%
2024/01/17	2	81.31	0	0.00	80.80	2	6,811	0.03%
2024/01/16	1	81.91	0	0.00	81.80	1	6,705	0.02%
2024/01/15	1	83.10	0	0.00	82.40	1	6,637	0.02%
2024/01/12	0	83.03	0	0.00	83.00	0	6,638	0.00%
2024/01/11	1.1	82.32	0	0.00	82.50	1.1	6,663	0.02%
2024/01/09	1	83.70	0	0.00	83.80	1	6,670	0.02%
2024/01/08	0	84.00	0	0.00	83.90	0	6,669	0.00%
2024/01/05	1	84.30	0	0.00	83.90	1	6,640	0.02%
2024/01/04	1	84.50	0	0.00	84.60	1	6,633	0.02%
2024/01/03	5	85.92	1	85.60	85.90	4	6,624	0.06%
2024/01/02	2	86.95	1	86.40	87.40	1	6,564	0.02%
2023/12/28	0	0.00	1	88.40	88.20	-1	6,480	-0.02%
2023/12/27	1	88.50	8	89.13	89.50	-7	6,434	-0.11%
2023/12/26	0	0.00	1	87.50	88.00	-1	6,217	-0.02%
2023/12/25	0	0.00	6.1	86.55	86.80	-6.1	6,146	-0.10%
2023/12/22	1	85.00	1	85.80	85.80	0	6,086	0.00%
2023/12/20	2	85.70	2	85.85	86.50	0	5,833	0.00%
2023/12/19	0	0.00	3	84.70	85.00	-3	5,606	-0.05%
2023/12/18	0	0.00	2	85.40	85.50	-2	5,517	-0.04%
2023/12/15	3	84.60	63	84.71	84.50	-60	5,391	-1.11%
2023/12/14	2	85.50	0	0.00	85.50	2	5,312	0.04%
2023/12/13	0	0.00	14	84.08	84.80	-14	5,223	-0.27%
2023/12/12	2	82.80	1	82.80	83.10	1	5,215	0.02%
2023/12/11	0	0.00	8	82.20	82.50	-8	5,183	-0.15%
2023/12/08	2	81.50	0.4	81.20	81.70	1.6	5,160	0.03%
2023/12/07	0	0.00	0	81.00	81.10	0	5,228	0.00%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/05	1	79.90	2	79.90	80.80	-1	5,343	-0.02%
2023/11/27	0	0.00	5	80.80	80.80	-5	5,313	-0.09%
2023/11/22	3	80.80	0	0.00	81.00	3	5,469	0.05%
2023/11/21	0	0.00	4	81.75	81.90	-4	5,630	-0.07%
2023/11/17	2	80.55	2	80.30	80.80	0	5,985	0.00%
2023/11/16	0	0.00	3	79.77	80.00	-3	5,989	-0.05%
2023/11/14	0	0.00	20.1	78.99	79.50	-20.1	6,138	-0.33%
2023/11/10	0	77.49	0	0.00	78.30	0	6,225	0.00%
2023/11/09	0.1	77.73	0	0.00	78.00	0.1	6,305	0.00%
2023/11/02	0	0.00	0	77.11	77.20	0	6,767	0.00%
2023/11/01	0.1	76.13	0	0.00	76.90	0.1	6,838	0.00%
2023/10/31	1.1	75.58	0	0.00	75.40	1.1	6,907	0.02%
2023/10/25	0	0.00	20	77.20	77.00	-20	7,240	-0.28%
2023/10/23	0	75.60	0	0.00	75.40	0	7,533	0.00%
2023/10/19	4	76.00	0	0.00	76.60	4	8,293	0.05%
2023/10/18	2	76.30	1	77.00	76.90	1	8,554	0.01%
2023/10/17	0	0.00	1	77.10	77.00	-1	8,891	-0.01%
2023/10/16	0	0.00	0.1	77.90	77.60	-0.1	9,690	0.00%
2023/10/13	1	77.90	0.1	78.54	77.90	0.9	11,707	0.01%
2023/10/12	0	0.00	2.3	78.47	78.90	-2.3	12,173	-0.02%
2023/10/11	0	77.80	2	78.10	78.10	-2	12,236	-0.02%
2023/10/06	0.1	77.20	0.2	77.60	77.60	-0.1	12,366	0.00%
2023/10/04	2.1	76.20	0	0.00	76.20	2.1	12,360	0.02%
2023/10/03	0	0.00	0.1	77.40	77.40	-0.1	12,355	0.00%
2023/09/28	1	76.10	10.1	77.02	76.60	-9.1	12,507	-0.07%
2023/09/26	2	76.10	0	0.00	76.00	2	12,860	0.02%
2023/09/25	0.1	76.70	3	76.20	76.70	-2.9	13,053	-0.02%
2023/09/22	1	76.80	0	0.00	77.00	1	13,190	0.01%
2023/09/18	0	0.00	0	77.70	77.30	0	13,443	0.00%
2023/09/13	0	0.00	3	76.70	76.80	-3	13,514	-0.02%
2023/09/12	0.1	76.26	3	76.70	76.70	-2.9	14,226	-0.02%
2023/09/06	3	77.90	1	77.80	77.80	2	14,359	0.01%
2023/09/05	0	77.70	5	77.10	77.70	-5	14,400	-0.03%
2023/09/04	1	77.40	0	0.00	77.30	1	14,516	0.01%
2023/09/01	2	77.70	2	77.30	77.70	0	14,570	0.00%
2023/08/30	0	0.00	2	78.65	78.50	-2	14,722	-0.01%
2023/08/28	2	79.40	2	79.15	78.70	0	14,904	0.00%
2023/08/25	2	78.90	2	79.20	78.90	0	14,987	0.00%
2023/08/24	1	79.80	13	79.75	80.10	-12	14,881	-0.08%
2023/08/23	3	78.50	1	78.60	78.70	2	14,565	0.01%
2023/08/22	5	77.88	1	77.80	77.80	4	14,486	0.03%
2023/08/18	2	76.90	5	77.34	76.90	-3	14,225	-0.02%
2023/08/17	0	0.00	9	77.30	77.30	-9	14,094	-0.06%
2023/08/16	0	0.00	2	76.95	77.40	-2	13,978	-0.01%
2023/08/14	2	74.85	0	0.00	75.50	2	13,846	0.01%
2023/08/10	2.1	76.05	0	0.00	76.10	2.1	13,824	0.02%
2023/08/09	0	0.00	0.1	78.00	78.40	-0.1	13,609	0.00%
2023/08/08	0	0.00	1	77.40	77.50	-1	13,510	-0.01%
2023/08/04	2.1	75.91	0	0.00	76.70	2.1	13,310	0.02%
2023/08/02	10	76.90	2	75.20	75.80	8	13,195	0.06%
2023/07/31	1	76.50	13	78.74	76.40	-12	12,942	-0.09%
2023/07/28	0	0.00	6	78.42	78.70	-6	12,711	-0.05%
2023/07/27	2	77.80	31	78.61	77.50	-29	12,594	-0.23%
2023/07/26	8	78.68	0	0.00	78.80	8	12,450	0.06%
2023/07/25	1	81.10	5	81.00	80.20	-4	12,303	-0.03%
2023/07/24	2	79.80	2.2	78.22	78.80	-0.2	11,989	0.00%
2023/07/21	2	77.00	0	0.00	76.60	2	11,653	0.02%
2023/07/20	17	77.00	2	75.91	76.10	15	11,433	0.13%
2023/07/19	30.2	78.28	34	80.16	76.80	-3.8	11,091	-0.03%
2023/07/18	145.1	88.42	45	84.33	84.20	100.1	10,245	0.98%	大買/
2023/07/17	6	80.25	10.4	81.33	81.90	-4.4	8,199	-0.05%
2023/07/14	3	74.53	1	75.00	74.50	2	7,719	0.03%
2023/07/13	2	75.40	4	75.33	74.20	-2	7,601	-0.03%
2023/07/12	5	71.78	0.1	72.09	72.10	4.9	7,436	0.07%
2023/07/11	0	0.00	0	71.45	71.50	0	7,381	0.00%
2023/07/10	1	70.20	1	69.70	69.90	0	7,371	0.00%
2023/07/07	0.2	70.05	0	0.00	70.50	0.2	7,383	0.00%
2023/07/06	0	71.30	0	0.00	70.70	0	7,363	0.00%
2023/07/05	1	71.60	0	0.00	71.50	1	7,229	0.01%
2023/07/04	1	72.40	0	0.00	72.20	1	7,130	0.01%
2023/07/03	0	0.00	2	75.90	76.00	-2	6,909	-0.03%
2023/06/30	0	0.00	0	75.10	74.80	0	6,771	0.00%
2023/06/29	0	0.00	36	75.20	75.10	-36	6,656	-0.54%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/26	1	75.40	1	76.60	75.30	0	6,478	0.00%
2023/06/21	2	76.80	0	0.00	77.00	2	6,359	0.03%
2023/06/20	4	76.55	2	76.50	76.40	2	6,345	0.03%
2023/06/19	14.2	77.50	0	0.00	77.10	14.2	6,266	0.23%
2023/06/16	20	80.10	2	80.70	79.30	18	6,128	0.29%
2023/06/15	3	79.60	13.1	79.44	79.40	-10.1	5,369	-0.19%
2023/06/13	0	77.45	0	78.10	78.00	0	5,214	0.00%
2023/06/12	0	77.60	0	0.00	77.60	0	5,273	0.00%
2023/06/09	1	78.20	1	78.20	78.10	0	5,217	0.00%
2023/06/08	3.1	77.96	0	0.00	77.40	3.1	5,167	0.06%
2023/06/07	0	0.00	2	78.20	78.20	-2	5,067	-0.04%
2023/06/06	0	0.00	2	78.00	77.50	-2	4,999	-0.04%
2023/06/05	8	78.04	0	0.00	78.00	8	4,932	0.16%
2023/06/02	2	77.50	15	76.93	77.10	-13	4,767	-0.27%
2023/06/01	0.1	75.50	0	0.00	75.70	0.1	4,541	0.00%
2023/05/31	5	75.56	12	75.78	75.30	-7	4,480	-0.16%
2023/05/30	1	74.80	4	75.05	75.00	-3	4,343	-0.07%
2023/05/29	2	74.70	0	0.00	74.70	2	4,292	0.05%
2023/05/26	1	73.70	15	74.04	74.50	-14	4,279	-0.33%
2023/05/25	0	0.00	1	73.80	73.60	-1	4,183	-0.02%
2023/05/24	10	73.30	3	73.50	73.50	7	4,171	0.17%
2023/05/23	0	0.00	2	73.10	73.10	-2	4,149	-0.05%
2023/05/18	0	0.00	5	72.30	72.40	-5	3,997	-0.13%
2023/05/17	0	0.00	8	71.91	72.30	-8	3,986	-0.20%
2023/05/12	0	0.00	10	69.37	69.70	-10	3,871	-0.26%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/04/28	1	69.70	0	0.00	70.00	1	4,147	0.02%
2023/04/21	0	0.00	2	70.20	70.10	-2	3,774	-0.05%
2023/04/20	0	0.00	0	70.00	70.10	0	3,709	0.00%
2023/04/19	0	0.00	2	70.10	70.20	-2	3,723	-0.05%
2023/04/17	0	0.00	2	70.60	70.70	-2	3,715	-0.05%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/10	0	70.30	0	0.00	69.90	0	3,573	0.00%
2023/04/06	0	0.00	4	70.25	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	2	70.00	69.70	-2	3,480	-0.06%
2023/03/30	0	0.00	2	69.90	69.90	-2	3,647	-0.05%
2023/03/29	0	0.00	7	69.81	69.90	-7	3,876	-0.18%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/24	0.3	69.60	0	0.00	69.90	0.3	4,654	0.01%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	6	68.53	69.30	-6	4,771	-0.13%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/16	3	66.87	0	0.00	67.40	3	4,805	0.06%
2023/03/15	1	67.00	0	0.00	66.60	1	4,826	0.02%
2023/03/13	1	68.30	1	68.10	69.40	0	4,759	0.00%
2023/03/10	0	0.00	1	69.10	69.00	-1	4,742	-0.02%
2023/03/09	6	69.62	0	0.00	69.80	6	4,780	0.13%
2023/03/08	1	69.40	0	0.00	69.80	1	4,829	0.02%
2023/03/02	3	67.93	0	0.00	68.40	3	4,844	0.06%
2023/03/01	1	68.00	0	0.00	68.00	1	4,827	0.02%
2023/02/23	10	68.30	0	0.00	68.50	10	4,810	0.21%
2023/02/22	2	68.05	12	68.10	68.20	-10	4,832	-0.21%
2023/02/20	0	0.00	0	67.70	67.80	0	4,911	0.00%
2023/02/17	0	0.00	2	67.40	67.50	-2	4,942	-0.04%
2023/02/15	1	66.70	3	67.03	67.20	-2	5,110	-0.04%
2023/02/14	7	66.80	4	66.70	66.70	3	5,099	0.06%
2023/02/13	3	66.80	6	66.92	67.10	-3	5,107	-0.06%
2023/02/09	1	66.60	0	0.00	66.50	1	5,098	0.02%
2023/02/08	0	0.00	0	66.30	66.20	0	5,142	0.00%
2023/02/06	0	0.00	7	66.37	66.10	-7	5,186	-0.13%
2023/02/02	5	65.20	0	0.00	65.40	5	5,212	0.10%
2023/01/31	0	0.00	1	64.80	64.50	-1	5,257	-0.02%
2023/01/30	1	65.30	0	0.00	65.60	1	5,172	0.02%
2023/01/17	0	64.60	0	0.00	64.70	0	5,134	0.00%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2022/12/29	1	63.60	0	0.00	63.80	1	5,728	0.02%
2022/12/27	1	63.60	0	0.00	63.60	1	5,809	0.02%
2022/12/22	0	0.00	5	64.30	64.00	-5	6,001	-0.08%
2022/12/21	3	63.40	0	0.00	63.70	3	5,819	0.05%
2022/12/05	2	62.50	24	62.21	63.50	-22	5,390	-0.41%
2022/12/02	0	61.60	0	0.00	61.90	0	5,361	0.00%
2022/12/01	23	61.89	1	61.70	61.70	22	5,372	0.41%
2022/11/30	1	61.30	0	0.00	62.00	1	5,351	0.02%
2022/11/29	1	61.00	0	0.00	61.50	1	5,417	0.02%
2022/11/23	0	0.00	0	59.50	59.20	0	5,519	0.00%
2022/11/17	1	59.90	1	60.50	60.30	0	5,470	0.00%
2022/11/03	0	0.00	1	56.40	56.40	-1	5,432	-0.02%
2022/11/02	1.1	57.55	0	0.00	57.50	1.1	5,429	0.02%
2022/10/28	0	0.00	1	56.80	56.70	-1	5,441	-0.02%
2022/10/20	0	0.00	1	55.80	55.90	-1	5,525	-0.02%
2022/10/14	0	57.80	0	0.00	57.30	0	5,331	0.00%
2022/10/13	0.1	57.00	0	0.00	57.20	0.1	5,384	0.00%
2022/10/11	0	0.00	0	57.30	57.30	0	5,491	0.00%
2022/10/07	0.1	58.70	0	0.00	58.20	0.1	5,426	0.00%
2022/10/03	1	57.40	0	0.00	57.50	1	5,383	0.02%
2022/09/28	0	0.00	10	60.06	59.20	-10	5,353	-0.19%
2022/09/23	0	0.00	6	60.47	60.40	-6	5,451	-0.11%
2022/09/19	0	0.00	10	63.60	63.10	-10	5,783	-0.17%
2022/09/15	2	63.60	0	0.00	63.70	2	5,614	0.04%
2022/09/14	14	63.86	0	0.00	63.40	14	5,603	0.25%
2022/09/13	1	65.50	5	65.06	65.50	-4	5,593	-0.07%
2022/09/12	0	64.10	0	0.00	63.90	0	5,592	0.00%
2022/08/29	0	63.70	0	0.00	63.30	0	5,527	0.00%
2022/08/24	1	63.70	0	0.00	63.60	1	5,601	0.02%
2022/08/22	0	0.00	3	64.20	64.20	-3	5,821	-0.05%
2022/08/19	0	0.00	2	63.30	63.00	-2	5,807	-0.03%
2022/08/15	4	63.00	2	63.60	63.00	2	5,812	0.03%
2022/08/12	3	64.57	3	65.60	64.50	0	5,768	0.00%
2022/08/05	0	62.20	0	0.00	62.00	0	6,189	0.00%
2022/07/13	1.1	58.01	0	0.00	57.70	1.1	6,420	0.02%
2022/07/12	1	56.20	2	56.20	56.70	-1	6,400	-0.02%
2022/07/06	0.1	56.00	0	0.00	55.10	0.1	6,481	0.00%
2022/07/05	2	56.20	0	0.00	56.40	2	6,465	0.03%
2022/07/04	2	56.70	1	57.20	55.70	1	6,456	0.02%
2022/07/01	2	57.15	0	0.00	57.10	2	6,479	0.03%
2022/06/30	14.1	57.87	0	0.00	57.00	14.1	6,414	0.22%
2022/06/29	11	66.91	0	0.00	66.80	11	6,015	0.18%
2022/06/24	0	0.00	2	68.60	68.50	-2	5,877	-0.03%
2022/06/23	3	67.90	0	0.00	67.50	3	5,895	0.05%
2022/06/21	0	0.00	3	69.10	69.10	-3	6,024	-0.05%
2022/06/20	1.1	68.40	0	0.00	68.30	1.1	6,034	0.02%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/16	3	68.93	10	69.40	68.80	-7	6,000	-0.12%
2022/06/15	2	68.80	2	69.10	68.80	0	6,342	0.00%
2022/06/13	0.5	68.50	2	68.00	68.70	-1.5	6,625	-0.02%
2022/06/09	1	69.70	6	69.40	69.40	-5	6,904	-0.07%
2022/06/06	2	69.40	0	0.00	69.50	2	7,135	0.03%
2022/06/02	7	68.61	5	69.20	68.90	2	7,250	0.03%
2022/05/31	1	68.30	0	0.00	69.60	1	7,348	0.01%
2022/05/30	1	68.00	5	68.08	68.30	-4	7,147	-0.06%
2022/05/27	0	0.00	3	67.20	67.00	-3	7,128	-0.04%
2022/05/25	1	65.80	0	0.00	65.90	1	7,231	0.01%
2022/05/23	10	65.10	6	65.45	65.30	4	7,278	0.06%
2022/05/20	5	65.70	0	0.00	65.30	5	7,296	0.07%
2022/05/16	10	64.45	0	0.00	64.20	10	7,123	0.14%
2022/05/13	7	64.74	0	0.00	64.60	7	7,048	0.10%
2022/05/12	0.3	68.13	2	67.90	67.70	-1.7	6,802	-0.03%
2022/05/11	0.2	68.90	0	0.00	68.50	0.2	6,716	0.00%
2022/05/09	3.1	69.67	2	69.60	69.40	1.1	6,795	0.02%
2022/05/06	1.2	70.02	0	0.00	70.60	1.2	6,771	0.02%
2022/05/04	0.1	70.40	0	0.00	70.50	0.1	6,845	0.00%
2022/05/03	0.2	70.40	3	70.23	70.40	-2.8	6,908	-0.04%
2022/04/29	3	69.70	1	70.10	70.30	2	6,988	0.03%
2022/04/28	7.1	69.02	0	0.00	69.40	7.1	7,031	0.10%
2022/04/27	2	69.90	7	70.04	69.90	-5	6,982	-0.07%
2022/04/26	0	0.00	1	70.60	71.30	-1	7,134	-0.01%
2022/04/25	0	0.00	1	70.20	70.50	-1	7,315	-0.01%
2022/04/22	0	0.00	2	71.70	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	2	71.90	71.90	-2	7,147	-0.03%
2022/04/20	1	70.80	0	0.00	70.70	1	7,091	0.01%
2022/04/19	1	70.20	10	70.50	70.00	-9	6,993	-0.13%
2022/04/15	2	70.40	0	0.00	70.30	2	7,000	0.03%
2022/04/13	0	0.00	2	71.50	71.50	-2	7,074	-0.03%
2022/04/12	0	0.00	1	70.90	71.00	-1	7,071	-0.01%
2022/04/08	0	0.00	1	71.20	71.60	-1	7,041	-0.01%
2022/04/07	1	71.20	10	71.12	71.10	-9	7,028	-0.13%
2022/04/01	0	0.00	2	72.00	72.50	-2	6,933	-0.03%
2022/03/31	5	72.10	0	0.00	72.40	5	6,919	0.07%
2022/03/30	0	0.00	1	72.90	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	2	72.80	72.80	-2	6,864	-0.03%
2022/03/28	0.1	72.50	2	72.90	72.80	-1.9	6,831	-0.03%
2022/03/24	0	0.00	23	73.23	73.60	-23	6,793	-0.34%
2022/03/23	0	0.00	14.1	72.79	73.00	-14.1	6,702	-0.21%
2022/03/21	0	0.00	2	71.90	71.90	-2	6,518	-0.03%
2022/03/18	6	72.60	0	0.00	72.80	6	6,492	0.09%
2022/03/17	3	72.33	0	0.00	72.90	3	6,112	0.05%
2022/03/16	1	71.70	6	71.90	72.10	-5	5,956	-0.08%
2022/03/15	0	0.00	11	71.10	71.60	-11	5,852	-0.19%
2022/03/14	28	71.13	22	71.36	71.60	6	5,755	0.10%
2022/03/11	3	70.80	5	70.56	70.40	-2	5,584	-0.04%
2022/03/10	1	69.50	2	69.60	69.60	-1	5,413	-0.02%
2022/03/08	8	68.50	1	68.30	68.60	7	5,452	0.13%
2022/03/07	1	68.20	4	68.10	67.60	-3	5,354	-0.06%
2022/03/04	2	69.40	0	0.00	69.70	2	5,362	0.04%
2022/02/25	0	0.00	1	68.80	69.10	-1	5,328	-0.02%
2022/02/24	4	68.75	0	0.00	69.00	4	5,286	0.08%
2022/02/23	4	69.70	0	0.00	69.80	4	5,235	0.08%
2022/02/22	1	69.30	0	0.00	69.60	1	5,238	0.02%
2022/02/21	1	69.80	1	70.10	70.10	0	5,236	0.00%
2022/02/16	0	0.00	1	69.50	69.80	-1	5,368	-0.02%
2022/02/15	4	69.28	0	0.00	69.10	4	5,457	0.07%
2022/02/14	1	69.60	0	0.00	69.60	1	5,494	0.02%
2022/02/11	4	70.40	3	70.40	70.60	1	5,513	0.02%
2022/02/09	0	0.00	1	70.50	70.80	-1	5,515	-0.02%
2022/02/07	0	0.00	1	68.80	69.60	-1	5,471	-0.02%
2022/01/25	2	69.90	22	69.90	69.90	-20	5,829	-0.34%
2022/01/24	23	69.70	0	0.00	70.80	23	5,792	0.40%
2022/01/21	0	0.00	24	70.12	70.40	-24	5,745	-0.42%
2022/01/19	5	71.00	5	70.82	71.00	0	5,613	0.00%
2022/01/18	0	0.00	9.1	70.32	70.40	-9.1	5,451	-0.17%
2022/01/14	3	69.70	1	69.40	69.00	2	5,171	0.04%
2022/01/11	0	0.00	5	69.00	69.10	-5	5,242	-0.10%
2022/01/10	2	68.40	0	0.00	68.80	2	5,236	0.04%
2022/01/06	0	0.00	6	69.13	69.30	-6	5,247	-0.11%
2022/01/05	0	0.00	2	68.90	68.90	-2	5,207	-0.04%
2022/01/04	2.2	68.22	0	0.00	68.30	2.2	5,251	0.04%
2022/01/03	1	69.00	0	0.00	68.90	1	5,199	0.02%
2021/12/30	0.6	68.90	10	69.10	69.10	-9.4	5,216	-0.18%
2021/12/29	1	69.10	2	69.30	69.30	-1	5,230	-0.02%
2021/12/28	1	68.90	2	69.05	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	11	68.82	69.00	-11	5,221	-0.21%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	1	68.50	5	68.64	68.70	-4	5,275	-0.08%
2021/12/22	3	68.53	1	68.60	68.50	2	5,294	0.04%
2021/12/21	4	68.68	3	68.67	68.70	1	5,306	0.02%
2021/12/20	1	68.20	1	68.40	68.50	0	5,312	0.00%
2021/12/17	0.2	67.80	2	68.00	68.20	-1.8	5,402	-0.03%
2021/12/16	0	0.00	3	67.90	67.90	-3	5,404	-0.06%
2021/12/15	0	0.00	1	67.30	67.70	-1	5,462	-0.02%
2021/12/14	0.1	67.70	0	0.00	67.50	0.1	5,527	0.00%
2021/12/13	4	68.08	0	0.00	67.40	4	5,502	0.07%
2021/12/09	21	67.90	1	67.60	68.00	20	5,482	0.36%
2021/12/08	2	67.10	10	66.90	67.10	-8	5,438	-0.15%
2021/12/07	6	66.78	0	0.00	66.80	6	5,387	0.11%
2021/12/06	0	0.00	5	67.00	66.90	-5	5,381	-0.09%
2021/12/03	0.1	66.80	4	66.70	66.40	-3.9	5,382	-0.07%
2021/12/02	0	66.60	1	66.60	66.40	-1	5,331	-0.02%
2021/12/01	1	66.80	1	66.70	66.90	0	5,259	0.00%
2021/11/30	2	66.75	20	67.00	66.60	-18	5,250	-0.34%
2021/11/29	0	0.00	0	67.20	67.00	0	5,112	0.00%
2021/11/26	0.2	67.60	2	67.50	67.30	-1.8	5,111	-0.04%
2021/11/25	0.1	68.10	0	0.00	67.80	0.1	5,201	0.00%
2021/11/23	2	68.30	2	68.40	68.30	0	5,190	0.00%
2021/11/22	4	68.33	4	68.45	68.20	0	5,195	0.00%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	0	0.00	1	68.50	68.30	-1	5,245	-0.02%
2021/11/17	1	68.00	0	0.00	68.00	1	5,224	0.02%
2021/11/15	3	68.03	1	67.90	68.00	2	5,251	0.04%
2021/11/12	2.1	67.40	2	67.10	67.70	0.1	5,276	0.00%
2021/11/11	1.1	67.92	0	0.00	67.90	1.1	5,244	0.02%
2021/11/10	1	68.50	0	0.00	68.40	1	5,304	0.02%
2021/11/08	0	0.00	1	68.30	68.50	-1	5,461	-0.02%
2021/11/04	2	69.20	4	69.30	69.30	-2	5,483	-0.04%
2021/11/03	0	0.00	2	69.30	69.50	-2	5,504	-0.04%
2021/11/02	13	69.65	23	70.42	69.30	-10	5,477	-0.18%
2021/11/01	1.1	67.54	0	0.00	68.10	1.1	5,329	0.02%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0	0.00	2	68.00	67.90	-2	5,340	-0.04%
2021/10/27	0	0.00	1	67.60	67.70	-1	5,372	-0.02%
2021/10/26	1	67.80	2.1	67.60	67.90	-1.1	5,448	-0.02%
2021/10/25	0	0.00	2	67.20	67.10	-2	5,456	-0.04%
2021/10/22	1	67.40	1	67.30	67.40	0	5,540	0.00%
2021/10/21	4	67.80	0	67.80	67.40	4	5,629	0.07%
2021/10/20	2	67.80	0	0.00	67.80	2	5,599	0.04%
2021/10/19	0	0.00	7	68.03	67.90	-7	5,613	-0.12%
2021/10/18	1	68.00	0	0.00	67.80	1	5,644	0.02%
2021/10/15	0	0.00	1	67.70	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	4	68.00	67.40	-4	5,724	-0.07%
2021/10/13	0.1	67.61	1	67.70	67.80	-0.9	5,744	-0.02%
2021/10/12	1	66.90	35	67.67	67.70	-34	5,787	-0.59%
2021/10/08	12	66.93	13	66.89	66.80	-1	5,786	-0.02%
2021/10/07	0	0.00	21	67.04	66.80	-21	5,886	-0.36%
2021/10/06	0.3	66.00	1	66.50	66.50	-0.7	6,001	-0.01%
2021/10/05	0	0.00	1	66.00	66.40	-1	6,142	-0.02%
2021/10/01	1	65.80	2	66.00	66.00	-1	6,320	-0.02%
2021/09/30	0	0.00	5	66.60	67.00	-5	6,337	-0.08%
2021/09/28	1	66.70	10	66.90	66.50	-9	6,517	-0.14%
2021/09/27	2.5	67.25	10	67.10	67.20	-7.5	6,647	-0.11%
2021/09/24	8	67.20	9	67.14	67.10	-1	6,925	-0.01%
2021/09/23	4	65.90	10	65.82	66.10	-6	7,370	-0.08%
2021/09/22	0	0.00	2	64.85	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	1	65.10	64.70	-1	7,717	-0.01%
2021/09/16	2	65.00	0	0.00	64.90	2	7,809	0.03%
2021/09/14	1	65.00	0	0.00	64.50	1	8,037	0.01%
2021/09/13	2	64.70	0	0.00	65.20	2	8,176	0.02%
2021/09/09	0.1	64.13	0	0.00	64.20	0.1	8,495	0.00%
2021/09/07	1.1	65.12	0	0.00	65.10	1.1	8,576	0.01%
2021/09/06	0	0.00	5	65.30	65.30	-5	8,622	-0.06%
2021/09/03	5	64.98	2	65.30	65.30	3	8,711	0.03%
2021/09/02	2	64.70	3	64.80	64.50	-1	8,730	-0.01%
2021/09/01	0	0.00	0	65.40	64.90	0	8,760	0.00%
2021/08/31	3.1	64.99	0	0.00	64.80	3.1	8,750	0.04%
2021/08/30	2	64.45	0	0.00	64.60	2	8,683	0.02%
2021/08/27	20	64.50	0	0.00	64.70	20	8,706	0.23%
2021/08/26	0	0.00	1	64.50	64.60	-1	8,732	-0.01%
2021/08/25	3	64.27	0	0.00	64.30	3	8,778	0.03%
2021/08/24	0.1	65.10	1	64.80	64.90	-0.9	8,764	-0.01%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	1	64.30	0	0.00	64.20	1	8,974	0.01%
2021/08/19	7	64.20	1	64.60	64.50	6	9,122	0.07%
2021/08/18	3	64.00	2	64.10	64.10	1	9,144	0.01%
2021/08/17	5.1	64.48	0	0.00	64.50	5.1	9,221	0.06%
2021/08/16	2	65.10	0	0.00	64.50	2	9,212	0.02%
2021/08/13	1	66.10	0	0.00	65.70	1	9,230	0.01%
2021/08/12	2	66.80	0	0.00	66.60	2	9,300	0.02%
2021/08/11	2	67.75	1	67.80	67.80	1	9,333	0.01%
2021/08/10	0	67.60	0	0.00	68.00	0	9,357	0.00%
2021/08/09	2	67.60	0	0.00	67.50	2	9,527	0.02%
2021/08/05	7	68.30	1	68.30	68.80	6	9,788	0.06%
2021/08/04	0.1	67.30	0.1	67.10	67.20	0	10,213	0.00%
2021/08/03	0	0.00	1	66.90	67.10	-1	10,434	-0.01%
2021/08/02	2	66.90	1	66.90	67.10	1	10,492	0.01%
2021/07/29	0	0.00	10	67.50	67.60	-10	10,767	-0.09%
2021/07/28	1	67.60	5	67.80	67.80	-4	10,891	-0.04%
2021/07/27	7	67.40	0	0.00	68.00	7	11,112	0.06%
2021/07/26	3	66.80	2	67.00	66.90	1	11,257	0.01%
2021/07/23	0.1	67.10	0	0.00	66.80	0.1	11,392	0.00%
2021/07/21	4.1	66.91	1	67.20	67.20	3.1	11,550	0.03%
2021/07/20	0.2	67.55	1	67.70	67.20	-0.8	11,656	-0.01%
2021/07/19	1	67.71	0	0.00	67.90	1	11,774	0.01%
2021/07/16	1	67.70	1	67.90	68.00	0	12,296	0.00%
2021/07/15	3	67.80	2	68.00	67.90	1	12,418	0.01%
2021/07/14	1	67.50	1	67.80	67.80	0	12,453	0.00%
2021/07/13	5	67.90	0	0.00	68.00	5	12,488	0.04%
2021/07/12	1.1	67.07	1	67.70	66.90	0.1	12,472	0.00%
2021/07/09	18	67.53	1	67.90	67.60	17	12,388	0.14%
2021/07/08	2	68.00	0	0.00	68.10	2	12,472	0.02%
2021/07/07	6	68.12	0	0.00	68.30	6	12,569	0.05%
2021/07/05	9.1	67.97	5	68.60	68.70	4.1	12,813	0.03%
2021/07/02	4.1	67.95	2	68.00	68.00	2.1	12,858	0.02%
2021/07/01	3.1	68.36	1	69.00	68.30	2.1	12,921	0.02%
2021/06/30	18.1	69.00	0	0.00	68.80	18.1	12,878	0.14%
2021/06/29	290	73.75	10	73.70	73.70	280	12,478	2.24%	大買/鉅額交易
2021/06/28	2	74.00	0	0.00	74.00	2	12,325	0.02%
2021/06/25	1	74.60	0	0.00	74.50	1	12,356	0.01%
2021/06/24	4	74.58	1	74.80	74.50	3	12,490	0.02%
2021/06/23	1	74.30	1	74.60	74.60	0	13,119	0.00%
2021/06/22	5	74.60	0	0.00	74.30	5	13,325	0.04%
2021/06/21	5	73.88	0	74.00	74.40	5	13,359	0.04%
2021/06/18	0	0.00	7	74.59	74.70	-7	13,457	-0.05%
2021/06/17	2	73.55	20	73.60	74.00	-18	13,494	-0.13%
2021/06/16	0	73.60	1	73.80	73.80	-1	13,793	-0.01%
2021/06/15	0	0.00	6	72.25	73.00	-6	14,090	-0.04%
2021/06/11	2	72.30	0	0.00	72.30	2	14,259	0.01%
2021/06/10	2	72.70	0	0.00	73.00	2	14,363	0.01%
2021/06/07	0	73.20	0	0.00	72.90	0	15,404	0.00%
2021/06/04	0	0.00	22	73.50	73.40	-22	15,470	-0.14%
2021/06/03	0	0.00	0.1	73.50	73.50	-0.1	15,584	0.00%
2021/06/02	0	0.00	3	73.90	73.60	-3	15,739	-0.02%
2021/06/01	0	73.50	3	73.73	73.80	-3	15,892	-0.02%
2021/05/31	0	73.20	0	0.00	73.50	0	15,999	0.00%
2021/05/28	1	73.10	3	73.17	73.20	-2	16,099	-0.01%
2021/05/27	23	72.41	0	0.00	73.20	23	16,226	0.14%
2021/05/26	0	0.00	2	73.05	73.30	-2	16,505	-0.01%
2021/05/25	1	72.70	3.1	72.90	72.90	-2.1	16,687	-0.01%
2021/05/21	0	0.00	3	72.50	72.50	-3	16,964	-0.02%
2021/05/20	2	72.25	0	0.00	72.10	2	17,089	0.01%
2021/05/19	5	70.50	3	70.93	71.50	2	17,153	0.01%
2021/05/18	0.7	69.45	12	69.83	70.20	-11.3	17,358	-0.07%
2021/05/17	18	68.21	4	68.58	68.40	14	17,964	0.08%
2021/05/14	0	0.00	1	70.40	70.60	-1	17,941	-0.01%
2021/05/13	1	70.70	0	0.00	70.10	1	18,054	0.01%
2021/05/12	4.2	70.03	27	71.43	71.10	-22.8	17,959	-0.13%
2021/05/11	7.2	69.65	5	70.02	69.30	2.2	17,558	0.01%
2021/05/10	6	70.77	0	71.50	70.60	6	17,580	0.03%
2021/05/07	1	70.99	0	0.00	71.10	1	18,197	0.01%
2021/05/06	20	70.74	2	70.50	69.70	18	19,274	0.09%
2021/05/05	7	71.37	5	71.10	70.80	2	19,804	0.01%
2021/05/04	16.2	71.19	1.7	71.32	71.50	14.5	20,037	0.07%
2021/05/03	13.5	72.41	4	72.50	72.20	9.5	20,055	0.05%
2021/04/29	31	73.76	5	74.14	73.60	26	20,347	0.13%
2021/04/28	4	73.50	4	73.68	73.60	0	20,672	0.00%
2021/04/27	5	73.28	1	73.30	73.30	4	21,355	0.02%
2021/04/26	10	73.55	0	0.00	73.60	10	21,679	0.05%
2021/04/23	4	74.18	10	73.80	73.90	-6	22,419	-0.03%
2021/04/22	10.7	74.84	8.4	74.89	74.10	2.3	24,604	0.01%
2021/04/21	26	73.99	4	74.08	74.30	22	25,484	0.09%
2021/04/20	18	73.60	0	0.00	74.00	18	26,144	0.07%
2021/04/19	2	73.65	1	73.80	73.80	1	26,288	0.00%
2021/04/16	1	73.50	4.1	73.40	73.50	-3.1	26,368	-0.01%
2021/04/15	6	72.98	0	0.00	73.00	6	26,429	0.02%
2021/04/14	16	72.64	2	72.95	73.20	14	26,434	0.05%
2021/04/13	14	72.96	2	72.80	72.50	12	26,365	0.05%
2021/04/12	12	72.75	0	0.00	72.70	12	26,479	0.05%
2021/04/09	5	73.40	2	73.70	73.30	3	26,461	0.01%
2021/04/08	7	73.69	1	73.80	73.60	6	26,327	0.02%
2021/04/07	15	72.62	5	72.64	72.80	10	26,181	0.04%
2021/04/06	35	73.30	0	0.00	73.00	35	26,030	0.13%
2021/04/01	11	73.66	12	74.12	73.50	-1	25,829	0.00%
2021/03/31	8	74.05	2	73.85	74.10	6	25,726	0.02%
2021/03/30	13	73.62	0	0.00	73.70	13	25,623	0.05%
2021/03/29	19.1	73.71	5	73.50	73.60	14.1	25,510	0.06%
2021/03/26	12.1	73.91	12	73.83	73.80	0.1	25,357	0.00%
2021/03/25	2	74.65	3	75.20	75.70	-1	24,820	0.00%
2021/03/24	0	0.00	2	74.10	74.20	-2	24,692	-0.01%
2021/03/23	4	73.50	1	74.00	74.00	3	24,594	0.01%
2021/03/22	4.1	74.08	1	74.00	74.00	3.1	24,491	0.01%
2021/03/19	2	74.90	1	74.30	75.00	1	24,545	0.00%
2021/03/18	9	74.51	68	73.23	74.30	-59	24,358	-0.24%
2021/03/17	56	72.29	1	72.30	72.30	55	24,366	0.23%
2021/03/16	53	71.79	52	71.61	71.50	1	24,370	0.00%
2021/03/15	0	0.00	11	71.05	71.50	-11	24,405	-0.05%
2021/03/12	6	70.97	33	71.04	71.40	-27	24,426	-0.11%
2021/03/11	24	71.59	1	72.00	72.00	23	24,483	0.09%
2021/03/10	0	0.00	6	74.25	73.90	-6	23,998	-0.03%
2021/03/09	0	0.00	1	72.70	72.80	-1	23,975	0.00%
2021/03/05	12	73.73	0	0.00	73.50	12	23,936	0.05%
2021/03/04	5	74.62	0	0.00	74.30	5	23,982	0.02%
2021/03/03	5.4	74.79	9	74.81	75.50	-3.6	23,918	-0.02%
2021/03/02	7	74.10	1	74.10	73.90	6	23,861	0.03%
2021/02/26	7	74.99	10	75.10	74.60	-3	23,754	-0.01%
2021/02/25	36	76.40	1	76.50	75.90	35	23,456	0.15%
2021/02/24	5	76.04	4	76.08	76.00	1	23,325	0.00%
2021/02/23	9	75.11	0	0.00	75.10	9	23,270	0.04%
2021/02/22	2	75.95	23	76.08	75.80	-21	23,118	-0.09%
2021/02/19	14	75.88	2	76.00	76.10	12	22,985	0.05%
2021/02/18	7	75.04	6	75.42	75.40	1	22,853	0.00%
2021/02/17	9	75.80	7	75.41	75.20	2	22,678	0.01%
2021/02/05	33	78.70	82	78.42	78.40	-49	22,274	-0.22%
2021/02/04	51	78.90	1	78.10	78.90	50	22,157	0.23%
2021/02/03	2	78.15	122	78.49	78.20	-120	22,161	-0.54%	大賣/鉅額交易
2021/02/02	131	78.45	133.1	79.00	78.10	-2.1	22,341	-0.01%	大買/大賣/
2021/02/01	123	77.86	3	77.87	78.00	120	22,368	0.54%	大買/鉅額交易
2021/01/29	6.1	81.13	15	81.92	78.40	-9	22,106	-0.04%
2021/01/28	43	82.17	200.3	81.56	81.50	-157.3	21,406	-0.73%	大賣/鉅額交易
2021/01/27	137	80.49	327	80.77	81.10	-190	20,213	-0.94%	大買/大賣/鉅額交易
2021/01/26	92.4	78.17	71	78.52	77.70	21.4	19,412	0.11%
2021/01/25	111	77.84	52	77.88	78.00	59	19,027	0.31%	大買/
2021/01/22	1	75.40	16.4	76.87	77.60	-15.4	18,789	-0.08%
2021/01/21	16.9	77.49	29	77.14	77.00	-12.1	18,280	-0.07%
2021/01/20	23.1	77.22	70.1	76.98	76.00	-47	17,816	-0.26%
2021/01/19	46	79.05	58	79.17	79.00	-12	17,029	-0.07%
2021/01/18	35	79.44	57	79.17	79.00	-22	16,570	-0.13%
2021/01/15	67.1	81.88	248	82.10	80.40	-180.9	15,678	-1.15%	大賣/鉅額交易
2021/01/14	7	76.79	126	77.49	77.90	-119	13,423	-0.89%	大賣/鉅額交易
2021/01/13	10	70.28	21	69.56	70.90	-11	12,034	-0.09%
2021/01/12	8	67.74	3	66.93	67.50	5	11,175	0.04%
2021/01/11	6.1	67.10	2	66.65	67.30	4.1	10,964	0.04%
2021/01/08	0	0.00	6	67.27	67.40	-6	10,765	-0.06%
2021/01/07	1	66.80	1	66.60	66.80	0	10,613	0.00%
2021/01/06	12	67.08	2	67.15	66.70	10	10,633	0.09%
2021/01/05	6	66.87	0	0.00	66.80	6	10,501	0.06%
2021/01/04	1	66.90	2	67.90	68.00	-1	10,269	-0.01%
2020/12/31	7	67.17	3	67.50	67.30	4	10,070	0.04%
2020/12/30	3	66.70	0	0.00	67.50	3	10,034	0.03%
2020/12/29	6	67.82	0	0.00	67.10	6	9,957	0.06%
2020/12/28	3	68.00	2	68.05	68.00	1	9,906	0.01%
2020/12/25	3	67.37	1	67.40	67.80	2	9,956	0.02%
2020/12/23	5	66.50	0	0.00	66.80	5	9,889	0.05%
2020/12/22	1	66.90	3	66.57	66.20	-2	9,905	-0.02%
2020/12/21	4	65.63	3	66.13	66.20	1	9,896	0.01%
2020/12/18	8	67.43	0	0.00	66.70	8	9,762	0.08%
2020/12/17	13	67.95	0	0.00	67.90	13	9,618	0.14%
2020/12/16	7	68.20	0.3	67.90	68.50	6.7	9,602	0.07%
2020/12/15	6	67.97	6	67.50	67.30	0	9,669	0.00%
2020/12/14	5	69.94	2	70.10	69.60	3	9,443	0.03%
2020/12/11	8	70.85	1	69.30	69.90	7	9,331	0.08%
2020/12/10	13	69.22	20	69.40	69.40	-7	8,938	-0.08%
2020/12/09	11	69.08	21	69.38	69.40	-10	8,781	-0.11%
2020/12/08	4	68.38	3	68.73	68.40	1	8,606	0.01%
2020/12/07	7	68.37	12	68.50	68.80	-5	8,455	-0.06%
2020/12/04	2	66.30	1	66.60	66.60	1	8,094	0.01%
2020/12/01	0.3	65.60	1	65.20	65.50	-0.7	7,857	-0.01%
2020/11/30	6	66.52	0	0.00	65.30	6	7,741	0.08%
2020/11/27	2	66.50	1	66.60	66.50	1	7,551	0.01%
2020/11/26	5	66.12	4	66.35	66.50	1	7,521	0.01%
2020/11/25	0	0.00	2.3	65.96	65.90	-2.3	7,510	-0.03%
2020/11/24	0	0.00	2	66.10	66.20	-2	7,477	-0.03%
2020/11/23	1	65.70	2	66.15	65.90	-1	7,358	-0.01%
2020/11/20	1	66.70	1	65.60	65.60	0	7,246	0.00%
2020/11/18	2	65.20	12	65.03	65.30	-10	7,205	-0.14%
2020/11/17	6	65.02	0	0.00	65.00	6	7,243	0.08%
2020/11/16	4	64.98	2	65.00	65.00	2	7,368	0.03%
2020/11/13	8	63.78	5	63.76	64.10	3	7,365	0.04%
2020/11/12	2	62.10	1	62.40	62.30	1	7,281	0.01%
2020/11/11	8	61.80	5	61.22	62.50	3	7,841	0.04%
2020/11/10	6	60.25	0	0.00	60.30	6	8,501	0.07%
2020/11/09	2.3	62.00	3	61.20	60.90	-0.8	8,160	-0.01%
2020/11/06	5	62.26	0	0.00	62.20	5	7,951	0.06%
2020/11/05	0	0.00	1	62.60	62.30	-1	8,012	-0.01%
2020/11/02	0	0.00	12	61.70	62.20	-12	8,331	-0.14%
2020/10/29	0	0.00	17	61.98	61.90	-17	8,543	-0.20%
2020/10/27	0	0.00	1	62.50	62.50	-1	8,706	-0.01%
2020/10/26	0	0.00	1	62.20	62.30	-1	8,767	-0.01%
2020/10/23	2	62.50	0	0.00	62.40	2	8,830	0.02%
2020/10/22	2	62.25	0	0.00	62.30	2	8,865	0.02%
2020/10/21	1	62.90	0	0.00	62.80	1	8,820	0.01%
2020/10/19	2	63.75	0	0.00	63.50	2	8,992	0.02%
2020/10/15	1	63.60	1	63.50	63.10	0	9,382	0.00%
2020/10/14	1	64.90	11	64.51	63.70	-10	9,365	-0.11%
2020/10/12	0	0.00	3	63.90	64.10	-3	9,380	-0.03%
2020/10/07	0	0.00	1	63.50	63.40	-1	9,439	-0.01%
2020/09/30	2	63.50	3	63.77	63.80	-1	9,703	-0.01%
2020/09/29	1	62.90	2	62.70	62.90	-1	9,763	-0.01%
2020/09/24	5	62.02	0	0.00	61.50	5	10,068	0.05%
2020/09/23	1	63.50	1	63.00	63.00	0	10,071	0.00%
2020/09/21	2	64.20	0	0.00	64.20	2	11,198	0.02%
2020/09/18	2	64.70	1	64.60	65.60	1	11,465	0.01%
2020/09/17	2	64.05	1	64.30	63.90	1	11,566	0.01%
2020/09/16	1	64.40	1	64.00	64.00	0	11,769	0.00%
2020/09/15	1	64.00	9	64.22	63.90	-8	11,987	-0.07%
2020/09/14	3	63.63	3	63.53	63.80	0	12,033	0.00%
2020/09/11	7	62.99	2	63.00	62.80	5	12,060	0.04%
2020/09/08	0	0.00	1	62.60	63.10	-1	12,530	-0.01%
2020/09/07	8	63.03	15	62.90	62.90	-7	12,889	-0.05%
2020/09/03	2	64.20	2	63.75	63.70	0	13,012	0.00%
2020/09/02	12	63.48	6	63.70	63.70	6	13,103	0.05%
2020/09/01	2	63.45	4	63.30	63.50	-2	13,101	-0.02%
2020/08/31	6	62.82	6	62.50	62.50	0	13,183	0.00%
2020/08/28	6	62.95	1	62.70	62.90	5	13,242	0.04%
2020/08/27	2	63.90	1	63.90	63.90	1	13,210	0.01%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	0	63.80	4	64.08	63.80	-4	13,476	-0.03%
2020/08/24	4	63.35	0	0.00	63.30	4	13,484	0.03%
2020/08/21	1	64.40	0	0.00	64.40	1	13,382	0.01%
2020/08/20	36	64.38	1	63.90	64.00	35	13,352	0.26%
2020/08/19	0	0.00	1	68.50	66.60	-1	13,179	-0.01%
2020/08/18	31	67.99	3	67.80	67.70	28	13,092	0.21%
2020/08/17	14	69.04	15	68.93	69.10	-1	13,050	-0.01%
2020/08/14	30	66.81	404	64.71	66.70	-374	12,536	-2.98%	大賣/鉅額交易
2020/08/12	2	62.30	2	62.10	62.10	0	11,973	0.00%
2020/08/11	40	62.58	4	62.68	62.00	36	12,059	0.30%
2020/08/10	5	63.62	1	63.60	63.60	4	12,418	0.03%
2020/08/07	358	63.86	2	63.65	63.60	356	12,421	2.87%	大買/鉅額交易
2020/08/06	1	64.00	1	64.00	64.00	0	12,425	0.00%
2020/08/05	2	63.80	1	63.40	63.40	1	12,453	0.01%
2020/08/04	1	62.30	36	63.25	63.80	-35	12,389	-0.28%
2020/08/03	21	62.11	1	62.20	62.10	20	12,256	0.16%
2020/07/31	2	61.70	3	61.67	61.70	-1	12,209	-0.01%
2020/07/30	2	60.50	2	61.05	61.30	0	12,140	0.00%
2020/07/29	1	61.10	1	60.60	60.10	0	12,083	0.00%
2020/07/28	3	61.17	4	60.85	60.60	-1	12,092	-0.01%
2020/07/27	1	61.70	1	61.20	60.40	0	12,154	0.00%
2020/07/24	1	62.40	1	61.60	61.20	0	12,241	0.00%
2020/07/23	2	62.45	2	62.20	62.20	0	12,237	0.00%
2020/07/22	0	0.00	1	61.90	61.90	-1	12,201	-0.01%
2020/07/21	3	61.47	1	61.40	61.20	2	12,219	0.02%
2020/07/20	3	61.63	2	62.40	61.50	1	12,115	0.01%
2020/07/16	2	64.00	0	0.00	64.10	2	12,076	0.02%
2020/07/14	4	64.80	4	64.83	64.70	0	12,193	0.00%
2020/07/13	1	64.70	1	64.70	64.80	0	12,260	0.00%
2020/07/09	5	65.02	1	64.80	64.80	4	12,411	0.03%
2020/07/08	1	65.40	1	65.10	65.10	0	12,351	0.00%
2020/07/07	16	65.69	2	65.60	65.60	14	12,272	0.11%
2020/07/06	0	0.00	4	66.88	66.50	-4	12,140	-0.03%
2020/07/03	1	65.60	1	65.80	66.10	0	12,122	0.00%
2020/07/02	3	65.10	2	65.05	65.30	1	12,087	0.01%
2020/07/01	2	64.40	2	64.60	64.50	0	12,103	0.00%
2020/06/30	17	64.52	1	64.00	64.00	16	12,039	0.13%
2020/06/29	2	70.05	0	0.00	69.80	2	11,418	0.02%
2020/06/24	0	0.00	23	70.14	70.10	-23	11,148	-0.21%
2020/06/23	6	70.28	2	70.15	70.00	4	11,187	0.04%
2020/06/22	2	69.60	6	69.75	70.10	-4	10,980	-0.04%
2020/06/19	8	68.54	10	69.00	68.80	-2	10,829	-0.02%
2020/06/18	1	68.90	2	68.90	68.90	-1	10,687	-0.01%
2020/06/17	0	0.00	1	68.40	68.60	-1	10,682	-0.01%
2020/06/16	2	68.80	1	68.80	68.60	1	10,759	0.01%
2020/06/15	3	68.10	0	0.00	67.80	3	10,819	0.03%
2020/06/12	1	67.00	11	68.02	69.10	-10	10,733	-0.09%
2020/06/11	3	69.27	3	68.97	67.80	0	10,583	0.00%
2020/06/10	1	66.80	64	66.88	67.00	-63	10,270	-0.61%
2020/06/08	0	0.00	11	66.55	66.80	-11	10,395	-0.11%
2020/06/05	6	66.05	0	0.00	66.30	6	10,372	0.06%
2020/06/04	54	66.30	0	0.00	66.40	54	10,458	0.52%
2020/06/03	0	0.00	2	66.15	66.10	-2	10,478	-0.02%
2020/06/02	0	0.00	5	65.02	65.10	-5	10,380	-0.05%
2020/06/01	10	64.70	15	64.87	64.20	-5	10,357	-0.05%
2020/05/29	0	0.00	1	62.50	64.50	-1	10,339	-0.01%
2020/05/28	3	61.73	1	62.40	61.50	2	10,282	0.02%
2020/05/22	3	60.57	0	0.00	60.70	3	10,385	0.03%
2020/05/21	10	60.98	0	0.00	60.60	10	10,324	0.10%
2020/05/20	1	61.50	0	0.00	61.00	1	10,203	0.01%
2020/05/19	0	0.00	1	63.00	61.10	-1	10,136	-0.01%
2020/05/18	0	0.00	1	62.90	63.00	-1	9,912	-0.01%
2020/05/15	4	63.25	9	62.93	62.60	-5	9,872	-0.05%
2020/05/14	1	65.80	0	0.00	66.00	1	9,435	0.01%
2020/05/13	2	66.30	0	0.00	66.50	2	9,364	0.02%
2020/05/11	1	66.90	0	0.00	66.90	1	9,223	0.01%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/06	0	0.00	1	65.00	65.00	-1	9,143	-0.01%
2020/05/04	2	64.80	1	64.90	64.90	1	9,171	0.01%
2020/04/30	3	65.87	1	66.30	66.10	2	9,167	0.02%
2020/04/29	0	0.00	3	66.17	65.50	-3	9,145	-0.03%
2020/04/28	0	0.00	1	65.90	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	1	65.60	65.40	-1	9,228	-0.01%
2020/04/24	1	64.70	0	0.00	64.70	1	9,151	0.01%
2020/04/22	2	62.90	4	63.10	63.10	-2	8,999	-0.02%
2020/04/21	2	64.20	50	64.01	63.20	-48	8,908	-0.54%
2020/04/20	1	64.30	3	65.07	64.40	-2	8,809	-0.02%
2020/04/17	0	0.00	4	65.10	65.10	-4	8,824	-0.05%
2020/04/16	0	0.00	1	64.50	65.00	-1	8,673	-0.01%
2020/04/14	51	62.81	0	0.00	63.70	51	8,529	0.60%
2020/04/10	7	62.00	0	0.00	62.00	7	8,483	0.08%
2020/04/09	1	61.70	1	61.90	61.80	0	8,497	0.00%
2020/04/07	1	63.20	1	62.10	61.80	0	8,374	0.00%
2020/04/06	1	61.10	7	61.14	61.60	-6	8,244	-0.07%
2020/04/01	1	58.80	1	59.00	58.40	0	8,028	0.00%
2020/03/31	2	59.20	0	0.00	58.00	2	7,929	0.03%
2020/03/30	0	0.00	3	58.93	59.30	-3	7,705	-0.04%
2020/03/27	2	60.55	52	60.59	60.10	-50	7,575	-0.66%
2020/03/26	2	55.10	0	0.00	55.10	2	7,245	0.03%
2020/03/25	6	54.90	1	55.10	54.90	5	7,265	0.07%
2020/03/24	1	52.20	1	51.80	51.90	0	7,242	0.00%
2020/03/23	2	49.33	0	0.00	48.20	2	7,341	0.03%
2020/03/20	55	51.00	5	52.26	51.80	50	7,335	0.68%
2020/03/19	1	47.80	0.1	48.10	48.10	0.9	7,245	0.01%
2020/03/17	0	0.00	4	51.30	50.70	-4	7,143	-0.06%
2020/03/16	3	54.63	0	0.00	52.60	3	7,083	0.04%
2020/03/13	0	0.00	1	53.00	55.30	-1	7,017	-0.01%
2020/03/11	4	60.70	0	0.00	59.40	4	6,756	0.06%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	1	61.90	61.60	-1	6,685	-0.01%
2020/03/03	1	61.50	0	0.00	61.00	1	6,584	0.02%
2020/03/02	3	60.43	0	0.00	60.30	3	6,503	0.05%
2020/02/27	0	0.00	2	63.10	62.70	-2	6,430	-0.03%
2020/02/25	0	0.00	2	64.80	64.70	-2	6,416	-0.03%
2020/02/21	1	65.30	2	65.65	65.50	-1	6,652	-0.02%
2020/02/17	0	0.00	4	65.70	65.80	-4	7,238	-0.06%
2020/02/14	1	66.00	3	65.90	66.20	-2	7,735	-0.03%
2020/02/12	0	0.00	1	65.10	65.30	-1	8,661	-0.01%
2020/02/10	0	0.00	38	64.39	64.70	-38	9,654	-0.39%
2020/02/06	3.7	66.38	1	66.00	66.60	2.7	9,648	0.03%
2020/02/03	1	64.20	1	64.60	63.90	0	9,818	0.00%
2020/01/31	1	64.30	1	63.60	63.60	0	9,843	0.00%
2020/01/30	0	0.00	1	63.70	62.80	-1	9,970	-0.01%
2020/01/20	3	68.13	1	68.00	68.00	2	9,796	0.02%
2020/01/17	11	68.01	1	67.90	67.90	10	9,809	0.10%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	0	0.00	9	68.57	68.20	-9	9,888	-0.09%
2020/01/14	0	0.00	1	69.10	69.10	-1	9,932	-0.01%
2020/01/13	0	0.00	2	68.70	69.20	-2	9,978	-0.02%
2020/01/09	1	68.00	1	68.10	67.40	0	10,402	0.00%
2020/01/08	6	67.13	0	0.00	67.70	6	10,386	0.06%
2020/01/07	2	67.45	6	68.32	68.30	-4	10,325	-0.04%
2020/01/06	5	67.12	0	0.00	66.80	5	10,281	0.05%
2020/01/03	8	68.94	2	68.65	68.20	6	10,280	0.06%
2020/01/02	1	68.40	0	0.00	68.60	1	10,267	0.01%
2019/12/31	0	0.00	1	68.50	68.40	-1	10,309	-0.01%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/25	2	69.00	5	69.30	69.30	-3	10,395	-0.03%
2019/12/23	0	0.00	1	70.10	69.80	-1	10,403	-0.01%
2019/12/19	0	0.00	2	70.30	70.20	-2	10,340	-0.02%
2019/12/18	2	70.95	51	70.97	71.10	-49	10,264	-0.48%
2019/12/17	0	0.00	1	69.30	69.80	-1	10,110	-0.01%
2019/12/16	5	68.80	1	69.60	68.70	4	10,061	0.04%
2019/12/12	3	69.07	12	69.30	69.00	-9	10,022	-0.09%
2019/12/11	3	67.80	1	68.70	68.70	2	9,921	0.02%
2019/12/10	0	0.00	2	68.45	68.90	-2	9,860	-0.02%
2019/12/09	0	0.00	2	69.00	68.40	-2	9,870	-0.02%
2019/12/06	1	69.00	1	69.00	69.00	0	9,834	0.00%
2019/12/03	1	68.00	5	68.98	69.10	-4	9,735	-0.04%
2019/12/02	2	67.10	1	67.80	67.50	1	9,595	0.01%
2019/11/29	14	68.34	4	68.15	68.00	10	9,533	0.10%
2019/11/28	2	69.40	0	0.00	69.50	2	9,419	0.02%
2019/11/27	11	69.71	1	70.10	69.70	10	9,548	0.10%
2019/11/26	1	70.40	0	0.00	70.20	1	9,489	0.01%
2019/11/25	0	0.00	3	69.93	69.90	-3	9,335	-0.03%
2019/11/22	0	0.00	4	70.83	70.80	-4	9,321	-0.04%
2019/11/21	0	0.00	1	71.20	71.30	-1	9,256	-0.01%
2019/11/20	2	71.10	0	0.00	71.00	2	9,097	0.02%
2019/11/19	1	70.70	0	0.00	70.70	1	8,977	0.01%
2019/11/14	1	69.60	50	69.80	70.00	-49	8,545	-0.57%
2019/11/13	0.1	70.00	5	69.74	70.00	-4.9	8,312	-0.06%
2019/11/12	1	68.30	16.3	68.37	68.60	-15.3	7,853	-0.19%
2019/11/11	15	67.02	21	66.90	66.70	-6	7,394	-0.08%
2019/11/08	21	65.33	29.1	65.74	67.30	-8.1	7,023	-0.11%
2019/11/07	0	0.00	1	61.10	61.20	-1	6,158	-0.02%
2019/11/06	1	61.00	0	0.00	61.30	1	6,163	0.02%
2019/11/04	0	0.00	1	60.80	61.10	-1	6,224	-0.02%
2019/11/01	0	0.00	2	59.70	60.20	-2	6,196	-0.03%
2019/10/31	3.2	59.57	2	59.30	59.30	1.2	6,190	0.02%
2019/10/30	4	60.23	3	60.63	60.40	1	6,095	0.02%
2019/10/29	1	61.20	9	60.58	60.70	-8	6,217	-0.13%
2019/10/28	0.1	59.60	1	60.00	59.80	-0.9	6,159	-0.01%
2019/10/25	1	59.60	11	59.58	59.60	-10	6,204	-0.16%
2019/10/24	2	58.85	15	59.31	59.30	-13	6,228	-0.21%
2019/10/23	5	59.32	4	59.20	59.20	1	6,267	0.02%
2019/10/22	3	58.77	4	58.98	58.50	-1	6,216	-0.02%
2019/10/21	2	58.00	0	0.00	58.30	2	6,157	0.03%
2019/10/18	11	58.04	20	58.61	58.00	-9	6,074	-0.15%
2019/10/17	0.3	57.20	4	56.53	57.30	-3.7	5,714	-0.06%
2019/10/16	1	55.00	0	0.00	55.50	1	5,511	0.02%
2019/10/15	0	0.00	1	55.10	55.10	-1	5,528	-0.02%
2019/10/09	2	54.30	0	0.00	54.00	2	5,533	0.04%
2019/10/08	3	55.20	1	55.40	55.10	2	5,520	0.04%
2019/10/07	1	55.40	1	55.00	55.50	0	5,520	0.00%
2019/10/03	1	54.30	0	0.00	54.60	1	5,499	0.02%
2019/10/02	2	54.50	0	0.00	54.90	2	5,516	0.04%
2019/09/23	4	54.70	0	0.00	54.50	4	5,470	0.07%
2019/09/19	4	54.50	2	54.70	54.60	2	5,456	0.04%
2019/09/18	3	54.30	0	0.00	54.70	3	5,436	0.06%
2019/09/12	0	0.00	5	53.40	53.40	-5	5,472	-0.09%
2019/09/10	5	52.74	0	0.00	52.30	5	5,466	0.09%
2019/09/06	0	0.00	1	52.60	52.80	-1	5,458	-0.02%
2019/09/04	0	0.00	1	52.00	52.40	-1	5,497	-0.02%
2019/09/03	1	52.50	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	7	52.66	52.20	-7	5,567	-0.13%
2019/08/30	1	51.40	3	52.27	52.40	-2	5,581	-0.04%
2019/08/27	4	50.40	0	0.00	50.40	4	5,391	0.07%
2019/08/26	5	50.26	0	0.00	50.00	5	5,427	0.09%
2019/08/22	0	0.00	1.1	51.01	51.10	-1.1	5,556	-0.02%
2019/08/19	1	51.20	0	0.00	51.50	1	5,590	0.02%
2019/08/16	0	0.00	3	50.00	51.00	-3	5,592	-0.05%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	2.1	50.99	0	0.00	50.70	2.1	5,523	0.04%
2019/08/13	1	50.50	0	0.00	50.50	1	5,505	0.02%
2019/08/12	1	49.65	1	50.40	50.60	0	5,493	0.00%
2019/08/08	1	48.00	0	0.00	48.00	1	5,414	0.02%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	4	47.30	1	47.00	47.70	3	5,537	0.05%
2019/08/05	1	48.50	0	0.00	48.45	1	5,533	0.02%
2019/08/02	1	49.75	0	0.00	49.70	1	5,541	0.02%
2019/07/31	7	51.33	9	51.09	50.90	-2	6,001	-0.03%
2019/07/30	2	56.45	1	56.90	56.00	1	5,782	0.02%
2019/07/24	1	56.20	2	56.30	56.10	-1	5,675	-0.02%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/22	5	55.80	0	0.00	55.80	5	5,704	0.09%
2019/07/17	5	55.40	0	0.00	55.40	5	5,893	0.08%
2019/07/16	1	56.20	3	56.00	56.30	-2	5,932	-0.03%
2019/07/15	3	55.00	1	55.00	55.00	2	6,042	0.03%
2019/07/10	2	54.55	0	0.00	54.70	2	7,505	0.03%
2019/07/09	1	54.70	1	54.60	54.50	0	7,637	0.00%
2019/07/03	0	0.00	4	54.50	54.50	-4	7,790	-0.05%
2019/07/02	1	54.40	0	0.00	54.60	1	7,808	0.01%
2019/06/28	0	0.00	1	54.00	53.70	-1	7,830	-0.01%
2019/06/27	3	54.30	0	0.00	54.30	3	7,899	0.04%
2019/06/24	0	0.00	6	54.00	54.20	-6	8,010	-0.07%
2019/06/20	0	0.00	2	53.90	54.10	-2	7,932	-0.03%
2019/06/19	1	53.10	6	52.90	53.40	-5	7,889	-0.06%
2019/06/18	3	52.10	0	0.00	52.20	3	7,844	0.04%
2019/06/17	1	51.90	0	0.00	52.20	1	7,877	0.01%
2019/06/13	1	51.50	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	0.7	52.20	52.20	-0.7	8,383	-0.01%
2019/06/10	0.2	50.40	6	50.40	50.30	-5.8	8,293	-0.07%
2019/06/06	2.1	50.12	0	0.00	50.00	2.1	8,306	0.03%
2019/06/05	1.1	50.83	0	0.00	51.00	1.1	8,423	0.01%
2019/06/04	0.1	50.80	0	0.00	50.70	0.1	8,466	0.00%
2019/06/03	0.1	51.40	0	0.00	51.20	0.1	8,513	0.00%
2019/05/31	0.1	51.60	0	0.00	51.50	0.1	8,517	0.00%
2019/05/29	3	49.05	0	0.00	49.40	3	8,432	0.04%
2019/05/27	3	50.80	0	0.00	50.60	3	8,375	0.04%
2019/05/24	1	50.50	1	50.50	50.50	0	8,474	0.00%
2019/05/23	0	0.00	1	50.30	50.10	-1	8,582	-0.01%
2019/05/17	0	0.00	1	49.95	49.95	-1	8,864	-0.01%
2019/05/16	1	50.10	1	50.40	49.95	0	8,820	0.00%
2019/05/14	0	0.00	2	50.45	50.80	-2	8,743	-0.02%
2019/05/13	1	51.20	4	51.45	51.70	-3	8,680	-0.03%
2019/05/10	3	51.57	1	51.80	51.70	2	8,645	0.02%
2019/05/09	5	51.26	0	0.00	52.00	5	8,585	0.06%
2019/05/08	7	53.84	20	54.00	53.50	-13	8,315	-0.16%
2019/05/07	1	57.30	0	0.00	57.20	1	8,026	0.01%
2019/05/06	6	57.78	2	57.60	57.00	4	8,125	0.05%
2019/05/02	1	58.40	2	58.60	58.60	-1	7,931	-0.01%
2019/04/30	1	57.80	0	0.00	58.30	1	7,912	0.01%
2019/04/25	2	59.00	1	59.00	59.20	1	7,834	0.01%
2019/04/24	5	59.78	0	0.00	59.40	5	7,862	0.06%
2019/04/23	2	58.10	5	58.60	59.10	-3	7,782	-0.04%
2019/04/22	2	58.80	2	58.90	58.90	0	7,733	0.00%
2019/04/19	4	60.35	261	60.17	60.10	-257	7,713	-3.33%	大賣/鉅額交易
2019/04/18	2	62.50	5	61.98	60.90	-3	7,671	-0.04%
2019/04/17	8	62.54	9	62.59	61.10	-1	7,539	-0.01%
2019/04/16	270	57.26	19	59.40	60.90	251	7,192	3.49%	大買/鉅額交易
2019/04/15	2	55.30	1	54.80	55.50	1	6,540	0.02%
2019/04/12	1	54.00	3	53.80	53.80	-2	6,451	-0.03%
2019/04/11	0	0.00	1	54.00	53.60	-1	6,445	-0.02%
2019/04/10	0	0.00	6	53.83	54.20	-6	6,413	-0.09%
2019/04/09	0	0.00	2	53.90	54.30	-2	6,410	-0.03%
2019/04/08	0	0.00	1	53.20	53.30	-1	6,352	-0.02%
2019/04/02	4	53.23	3	53.07	53.00	1	6,261	0.02%
2019/04/01	2	53.00	1	53.00	53.00	1	6,228	0.02%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/26	0	0.00	1	51.90	52.00	-1	5,996	-0.02%
2019/03/25	3	51.33	5	51.40	51.40	-2	5,977	-0.03%
2019/03/21	0	0.00	1	51.90	51.80	-1	5,968	-0.02%
2019/03/19	0	0.00	5	52.18	52.10	-5	5,944	-0.08%
2019/03/18	2	51.60	0	0.00	51.90	2	5,967	0.03%
2019/03/15	9	51.91	0	0.00	52.40	9	5,896	0.15%
2019/03/14	1	54.40	1	54.40	54.20	0	5,474	0.00%
2019/03/13	8	54.99	1	54.90	54.90	7	5,595	0.13%
2019/03/12	2	54.80	8	54.83	54.90	-6	5,551	-0.11%
2019/03/11	1	53.90	10	53.70	53.90	-9	5,506	-0.16%
2019/03/08	1	52.40	2	52.60	52.50	-1	5,387	-0.02%
2019/03/07	1	51.90	0	0.00	52.40	1	5,432	0.02%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	3	51.70	1	51.70	51.80	2	5,537	0.04%
2019/02/22	3	52.90	2	52.60	52.90	1	5,346	0.02%
2019/02/21	2	52.60	0	0.00	52.50	2	5,238	0.04%
2019/02/20	5	52.08	3	52.50	52.50	2	5,169	0.04%
2019/02/18	0	0.00	1	51.60	51.20	-1	5,006	-0.02%
2019/02/15	1	51.00	0	0.00	50.80	1	4,996	0.02%
2019/02/12	1	50.80	1	51.20	51.00	0	5,228	0.00%
2019/02/11	3.1	51.03	2	52.80	51.00	1.1	5,259	0.02%
2019/01/30	2	51.60	0	0.00	51.80	2	5,336	0.04%
2019/01/29	1	51.00	0	0.00	51.40	1	5,462	0.02%
2019/01/28	1	51.20	5	51.60	51.50	-4	5,462	-0.07%
2019/01/25	3	49.45	14	50.14	51.00	-11	5,457	-0.20%
2019/01/24	5	49.12	0	0.00	49.00	5	5,331	0.09%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/21	3	49.00	0	0.00	49.00	3	5,495	0.05%
2019/01/18	0	0.00	1	48.85	48.95	-1	5,526	-0.02%
2019/01/16	1	48.90	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	4	48.84	48.90	-4	5,593	-0.07%
2019/01/11	2	48.33	1	48.15	48.10	1	5,548	0.02%
2019/01/10	1	48.10	4	48.40	48.50	-3	5,474	-0.05%
2019/01/09	1	47.80	0	0.00	48.00	1	5,422	0.02%
2019/01/08	7	47.46	1	47.50	47.40	6	5,403	0.11%
2019/01/07	2	48.70	0	0.00	48.50	2	5,269	0.04%
2019/01/04	2	48.55	0	0.00	48.50	2	5,286	0.04%
2019/01/03	4	49.45	0	0.00	49.60	4	5,461	0.07%
2019/01/02	2	50.20	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	11	51.25	51.40	-11	5,510	-0.20%
2018/12/27	0	0.00	3	50.20	50.40	-3	5,535	-0.05%
2018/12/24	3	49.50	0	0.00	50.60	3	5,738	0.05%
2018/12/21	2	49.90	0	0.00	50.40	2	5,986	0.03%
2018/12/20	9	49.90	0	0.00	49.90	9	6,148	0.15%
2018/12/13	0	0.00	1	51.60	51.70	-1	6,571	-0.02%
2018/12/12	1	51.20	6	51.22	51.20	-5	6,605	-0.08%
2018/12/11	0	0.00	1	50.60	50.30	-1	6,679	-0.01%
2018/12/10	6	49.85	0	0.00	49.80	6	6,949	0.09%
2018/12/07	0	0.00	2	51.00	50.80	-2	6,982	-0.03%
2018/12/06	8	50.67	0	0.00	50.10	8	7,050	0.11%
2018/12/04	0	0.00	2	53.90	53.80	-2	7,131	-0.03%
2018/12/03	0	0.00	4	54.50	54.10	-4	7,168	-0.06%
2018/11/30	1	52.30	1	53.40	52.30	0	7,220	0.00%
2018/11/29	0	0.00	1	53.90	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	5	52.44	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/22	6	50.30	0	0.00	50.10	6	7,204	0.08%
2018/11/21	1	50.50	1	51.20	51.20	0	7,211	0.00%
2018/11/19	1	52.50	6	52.47	52.50	-5	7,236	-0.07%
2018/11/16	10	50.80	0	0.00	51.00	10	7,258	0.14%
2018/11/15	3	50.10	0	0.00	50.30	3	7,281	0.04%
2018/11/14	1	50.80	1	51.30	50.70	0	7,347	0.00%
2018/11/13	5	48.55	9	49.88	51.20	-4	7,356	-0.05%
2018/11/12	1	51.60	0	0.00	51.10	1	7,337	0.01%
2018/11/09	0	0.00	1	51.70	52.20	-1	7,313	-0.01%
2018/11/08	1	51.70	1	51.90	51.90	0	7,210	0.00%
2018/11/07	1	51.20	1	51.20	51.30	0	7,148	0.00%
2018/11/06	9	52.52	2	53.00	51.90	7	7,093	0.10%
2018/11/02	7	55.00	6	55.40	55.40	1	7,214	0.01%
2018/11/01	5	55.90	4	56.10	56.00	1	7,235	0.01%
2018/10/31	1	55.50	7	56.07	56.30	-6	7,286	-0.08%
2018/10/29	4	55.30	4	56.48	55.30	0	7,450	0.00%
2018/10/26	2	54.40	2	54.80	54.50	0	7,431	0.00%
2018/10/25	2	53.50	2	54.10	54.10	0	7,509	0.00%
2018/10/24	1	55.20	3	55.33	54.60	-2	7,636	-0.03%
2018/10/23	6	54.52	0	0.00	54.00	6	7,746	0.08%
2018/10/19	0	0.00	2	57.50	57.50	-2	8,008	-0.02%
2018/10/17	2	58.30	0	0.00	56.80	2	8,128	0.02%
2018/10/16	6	55.72	8	56.71	56.80	-2	8,138	-0.02%
2018/10/15	0	0.00	3	54.03	54.00	-3	8,170	-0.04%
2018/10/12	5	53.70	0	0.00	53.90	5	8,204	0.06%
2018/10/11	11	54.30	5	53.80	53.80	6	8,194	0.07%
2018/10/08	1	60.60	0	0.00	60.60	1	8,084	0.01%
2018/10/04	3	60.23	2	60.60	60.90	1	8,056	0.01%
2018/10/03	1	60.60	0	0.00	60.50	1	7,961	0.01%
2018/10/01	0	0.00	2	61.70	61.70	-2	7,920	-0.03%
2018/09/28	1	60.50	1	60.10	61.10	0	7,917	0.00%
2018/09/27	5	60.62	4	61.10	60.90	1	7,811	0.01%
2018/09/26	4	62.38	0	0.00	62.10	4	7,624	0.05%
2018/09/21	3	62.63	1	63.60	65.10	2	7,541	0.03%
2018/09/18	0	0.00	2	64.60	64.90	-2	7,627	-0.03%
2018/09/14	2	65.10	15	65.23	65.60	-13	7,751	-0.17%
2018/09/12	0	0.00	1	59.70	60.10	-1	7,568	-0.01%
2018/09/11	1	59.10	0	0.00	59.90	1	7,571	0.01%
2018/09/10	6	59.27	1	59.20	58.80	5	7,639	0.07%
2018/09/07	2	61.20	0	0.00	61.20	2	7,704	0.03%
2018/08/30	2	64.60	0	0.00	64.50	2	7,987	0.03%
2018/08/29	4	66.00	1	66.00	66.00	3	8,020	0.04%
2018/08/28	4	65.25	2	65.30	65.20	2	8,081	0.02%
2018/08/27	3	64.07	1	64.30	64.50	2	8,153	0.02%
2018/08/24	3	63.33	1	63.30	63.70	2	8,186	0.02%
2018/08/21	7	64.51	0	0.00	64.30	7	8,490	0.08%
2018/08/20	0	0.00	1	66.30	65.60	-1	8,393	-0.01%
2018/08/17	5	65.60	0	0.00	65.40	5	8,433	0.06%
2018/08/16	0	0.00	1	67.10	66.50	-1	8,397	-0.01%
2018/08/15	1	67.50	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1	68.30	0	0.00	68.50	1	8,448	0.01%
2018/08/13	1	68.00	4	68.00	67.80	-3	8,510	-0.04%
2018/08/10	2	68.25	1	68.90	69.00	1	8,628	0.01%
2018/08/09	0	0.00	7	66.76	66.70	-7	8,437	-0.08%
2018/08/08	4	66.50	0	0.00	66.60	4	8,460	0.05%
2018/08/07	2	66.60	1	66.50	66.60	1	8,454	0.01%
2018/08/06	3	65.97	0	0.00	66.00	3	8,446	0.04%
2018/08/03	3	66.57	2	66.00	66.70	1	8,554	0.01%
2018/08/02	5	67.26	0	0.00	66.60	5	8,514	0.06%
2018/07/31	1	67.30	2	67.60	68.10	-1	8,505	-0.01%
2018/07/30	5	66.10	4	66.30	66.50	1	8,359	0.01%
2018/07/27	1	68.90	1	69.10	69.20	0	8,238	0.00%
2018/07/25	0	0.00	2	68.95	68.70	-2	7,970	-0.03%
2018/07/24	1	69.10	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	2	69.00	69.30	-2	7,861	-0.03%
2018/07/20	1	68.50	0	0.00	68.40	1	7,839	0.01%
2018/07/19	1	67.80	1	67.30	67.30	0	7,779	0.00%
2018/07/18	1	67.10	0	0.00	67.20	1	7,784	0.01%
2018/07/16	1	64.70	1	65.00	65.30	0	7,641	0.00%
2018/07/13	0	0.00	1	64.00	64.00	-1	7,622	-0.01%
2018/07/12	0	0.00	1	63.30	63.10	-1	7,629	-0.01%
2018/07/09	0	0.00	1	62.60	62.90	-1	7,748	-0.01%
2018/07/06	1	62.50	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	62.50	0	0.00	63.10	1	7,836	0.01%
2018/07/03	1	63.30	0	0.00	63.00	1	8,002	0.01%
2018/07/02	3	62.30	1	62.60	62.70	2	8,029	0.02%
2018/06/29	1	62.80	3	62.40	62.70	-2	7,960	-0.03%
2018/06/28	3	60.73	7	60.83	60.90	-4	7,855	-0.05%
2018/06/27	0	0.00	1	63.00	62.00	-1	7,719	-0.01%
2018/06/26	2	62.60	3	62.90	62.10	-1	7,654	-0.01%
2018/06/22	1	64.60	0	0.00	65.00	1	7,433	0.01%
2018/06/21	1	66.90	0	0.00	66.00	1	7,359	0.01%
2018/06/20	2	65.60	2	66.15	67.00	0	7,443	0.00%
2018/06/19	6	65.52	1	65.50	65.30	5	7,395	0.07%
2018/06/14	1	66.90	2	66.80	66.50	-1	7,127	-0.01%
2018/06/12	2	67.40	8	67.56	67.30	-6	7,456	-0.08%
2018/06/11	1	67.00	1	67.90	67.80	0	7,380	0.00%
2018/06/08	10	68.32	2	68.35	67.90	8	7,316	0.11%
2018/06/07	4	68.23	1	68.10	67.80	3	7,122	0.04%
2018/06/06	3	68.27	4	68.18	68.50	-1	7,133	-0.01%
2018/06/05	1	67.00	5	67.00	67.30	-4	7,043	-0.06%
2018/06/04	2.1	66.12	1	65.70	66.60	1.1	6,949	0.02%
2018/06/01	0	0.00	2	64.90	64.90	-2	6,869	-0.03%
2018/05/31	9.2	64.17	0	0.00	63.30	9.2	6,838	0.13%
2018/05/30	10	65.10	0	0.00	65.00	10	6,577	0.15%
2018/05/29	11	66.40	2	66.10	66.00	9	6,510	0.14%
2018/05/28	2	65.90	3	66.00	66.00	-1	6,483	-0.02%
2018/05/25	3	65.83	2	65.60	66.10	1	6,495	0.02%
2018/05/24	3	64.70	0	0.00	65.00	3	6,445	0.05%
2018/05/23	9	65.02	1	65.50	65.00	8	6,377	0.13%
2018/05/22	0.1	65.10	0	0.00	65.00	0.1	6,467	0.00%
2018/05/21	5	65.00	0	0.00	65.00	5	6,557	0.08%
2018/05/18	6	65.32	6	65.32	65.00	0	6,557	0.00%
2018/05/17	3	67.33	1	67.20	67.20	2	6,511	0.03%
2018/05/16	2	66.65	0	0.00	66.60	2	6,523	0.03%
2018/05/15	5	66.90	0	0.00	66.90	5	6,665	0.08%
2018/05/14	1	66.80	2	67.20	67.50	-1	6,849	-0.01%
2018/05/11	14	67.15	1	67.10	67.00	13	6,863	0.19%
2018/05/09	2	68.85	0	0.00	68.90	2	6,771	0.03%
2018/05/08	0.2	70.00	10	70.30	70.00	-9.8	6,748	-0.15%
2018/05/07	0	0.00	1	69.40	69.20	-1	7,033	-0.01%
2018/05/02	2	70.75	3	70.80	71.00	-1	7,220	-0.01%
2018/04/24	4	69.85	0	0.00	69.10	4	7,537	0.05%
2018/04/19	2	70.10	3	69.97	69.50	-1	7,699	-0.01%
2018/04/18	1	69.70	1	69.10	69.10	0	7,853	0.00%
2018/04/17	3	69.13	1	70.10	69.00	2	7,917	0.03%
2018/04/16	3	70.30	0	0.00	70.30	3	7,869	0.04%
2018/04/13	1	71.90	2	71.45	71.10	-1	7,902	-0.01%
2018/04/12	0	0.00	2	71.40	71.50	-2	7,967	-0.03%
2018/04/11	2	71.95	0	0.00	71.80	2	7,980	0.03%
2018/04/10	7	71.96	1	71.80	71.80	6	8,034	0.07%
2018/04/09	1	72.00	1	72.20	72.20	0	8,039	0.00%
2018/04/03	2	72.00	0	0.00	72.00	2	7,974	0.03%
2018/03/31	1.2	73.33	0	0.00	73.00	1.2	7,978	0.02%
2018/03/30	1	73.20	1	73.20	73.20	0	8,034	0.00%
2018/03/23	3	73.07	3	73.50	73.50	0	8,130	0.00%
2018/03/22	1	74.90	0	0.00	74.50	1	8,208	0.01%
2018/03/19	0.1	75.50	0	0.00	75.50	0.1	8,424	0.00%
2018/03/16	2	74.00	1	75.70	76.10	1	8,395	0.01%
2018/03/15	0	0.00	1	76.20	76.00	-1	8,184	-0.01%
2018/03/14	0	0.00	1	76.30	76.50	-1	8,309	-0.01%
2018/03/13	1	77.00	0	0.00	77.30	1	8,494	0.01%
2018/03/12	1	76.00	6	76.52	77.40	-5	8,568	-0.06%
2018/03/07	2	74.15	1	74.00	74.00	1	8,931	0.01%
2018/03/05	3	73.90	0	0.00	74.00	3	9,241	0.03%
2018/03/01	1.1	74.43	0	0.00	75.00	1.1	9,440	0.01%
2018/02/27	1.1	75.00	1	75.70	75.00	0.1	9,553	0.00%
2018/02/23	1	75.40	1	75.10	75.60	0	9,770	0.00%
2018/02/09	1	72.40	1	71.00	73.40	0	10,206	0.00%
2018/02/08	0	0.00	1	72.30	72.00	-1	10,208	-0.01%
2018/02/07	1	74.90	0	0.00	73.60	1	10,332	0.01%
2018/02/06	1	73.00	1	75.00	71.50	0	10,314	0.00%
2018/02/05	0	0.00	1	77.00	77.00	-1	10,248	-0.01%
2018/02/01	6	77.68	1	77.60	77.00	5	10,459	0.05%
2018/01/31	4	79.05	1	78.20	79.00	3	10,408	0.03%
2018/01/30	3	80.00	3	80.40	79.90	0	10,369	0.00%
2018/01/26	1	78.00	1	78.80	78.40	0	10,063	0.00%
2018/01/25	0	0.00	8	78.79	79.00	-8	10,070	-0.08%
2018/01/24	0	0.00	57	77.74	77.60	-57	9,969	-0.57%
2018/01/23	20	77.85	28	78.17	78.00	-8	10,000	-0.08%
2018/01/22	10	76.70	9	76.69	77.40	1	9,954	0.01%
2018/01/19	20	76.90	22	77.17	77.30	-2	9,898	-0.02%
2018/01/18	54	77.56	2	77.35	76.70	52	9,823	0.53%
2018/01/17	52	75.98	89	76.78	77.10	-37	9,719	-0.38%
2018/01/16	2	75.10	10	75.50	75.50	-8	9,607	-0.08%
2018/01/15	58	75.25	10	75.19	75.10	48	9,577	0.50%
2018/01/12	38	74.18	53	74.64	75.10	-15	9,655	-0.16%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	5	72.30	72.50	-5	9,623	-0.05%
2018/01/08	5	72.00	0	0.00	72.00	5	9,577	0.05%
2018/01/05	0	0.00	3	71.90	72.00	-3	9,559	-0.03%
2018/01/03	10	72.30	10	72.60	72.60	0	9,580	0.00%
2018/01/02	4	72.02	0	0.00	72.10	4	9,546	0.04%