和碩 (4938)-日盛-台中券商分點個股進出

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
94.8
漲跌
▼1.8
漲幅
-1.86%
成交量
16,465張
產業
上市電腦週邊類股
1632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－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/06	0	0.00	7	70.50	70.50	-7	3,537	-0.20%
2023/03/31	1	69.90	3	69.93	69.70	-2	3,480	-0.06%
2023/03/28	0	0.00	3	69.50	69.50	-3	4,095	-0.07%
2023/03/24	0	0.00	0	69.60	69.90	0	4,654	0.00%
2023/03/17	0	0.00	0.1	68.20	67.90	-0.1	4,828	0.00%
2023/03/16	0	0.00	1	67.20	67.40	-1	4,805	-0.02%
2023/03/15	3	66.80	0	0.00	66.60	3	4,826	0.06%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/10	0.1	68.90	5	69.00	69.00	-4.9	4,742	-0.10%
2023/03/07	0	0.00	6	69.67	69.90	-6	4,838	-0.12%
2023/03/02	1	68.10	0	0.00	68.40	1	4,844	0.02%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/20	0	0.00	4.1	67.77	67.80	-4.1	4,911	-0.08%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/13	2	67.35	0	0.00	67.10	2	5,107	0.04%
2023/02/10	1	66.10	0	0.00	66.60	1	5,092	0.02%
2023/01/31	5	65.60	0	0.00	64.50	5	5,257	0.10%
2023/01/30	0	0.00	1	65.50	65.60	-1	5,172	-0.02%
2023/01/16	0	0.00	8.2	64.48	64.50	-8.2	5,159	-0.16%
2023/01/11	1	64.60	0	0.00	64.50	1	5,367	0.02%
2023/01/06	5	64.00	0	0.00	64.00	5	5,574	0.09%
2022/12/30	0	0.00	10	63.80	63.50	-10	5,676	-0.18%
2022/12/29	0	0.00	84	63.73	63.80	-84	5,728	-1.47%
2022/12/27	2	63.70	0	0.00	63.60	2	5,809	0.03%
2022/12/22	0	0.00	0.1	64.20	64.00	-0.1	6,001	0.00%
2022/12/20	0	0.00	0.1	62.80	63.60	-0.1	5,618	0.00%
2022/12/15	0	0.00	70	63.30	63.50	-70	5,006	-1.40%
2022/12/14	0.2	63.00	50	63.64	63.30	-49.8	5,077	-0.98%
2022/12/13	0	0.00	100	63.09	63.20	-100	5,120	-1.95%
2022/12/12	0	0.00	90	62.83	63.20	-90	5,121	-1.76%
2022/12/09	0	0.00	45	62.88	63.10	-45	5,270	-0.85%
2022/12/07	1	63.50	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.90	1	62.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	8	62.60	63.50	-8	5,390	-0.15%
2022/12/01	11	62.24	2	61.60	61.70	9	5,372	0.17%
2022/11/30	0	0.00	2	61.45	62.00	-2	5,351	-0.04%
2022/11/29	0	0.00	5	61.00	61.50	-5	5,417	-0.09%
2022/11/28	0	0.00	1	60.60	60.70	-1	5,446	-0.02%
2022/11/25	1	60.20	40	60.20	60.20	-39	5,454	-0.71%
2022/11/24	0.3	60.10	5	60.00	60.20	-4.8	5,506	-0.09%
2022/11/23	17	59.22	0	0.00	59.20	17	5,519	0.31%
2022/11/22	0.1	59.20	0	0.00	59.30	0.1	5,533	0.00%
2022/11/18	0	0.00	0	60.00	60.30	0	5,487	0.00%
2022/11/17	10	59.50	0	0.00	60.30	10	5,470	0.18%
2022/11/16	0	0.00	1	60.20	60.40	-1	5,481	-0.02%
2022/11/14	0	0.00	1	60.30	60.40	-1	5,454	-0.02%
2022/11/11	0	0.00	1	59.50	60.00	-1	5,398	-0.02%
2022/11/09	2	58.20	0	0.00	58.40	2	5,356	0.04%
2022/11/03	10	56.40	7	56.40	56.40	3	5,432	0.06%
2022/10/31	7	59.00	6	58.60	59.00	1	5,488	0.02%
2022/10/27	11	56.60	0	0.00	56.70	11	5,454	0.20%
2022/10/25	0	0.00	4	56.20	56.20	-4	5,495	-0.07%
2022/10/24	6	56.80	6	57.10	56.90	0	5,554	0.00%
2022/10/21	10	56.70	4	56.30	56.00	6	5,546	0.11%
2022/10/20	1	55.30	1	56.20	55.90	0	5,525	0.00%
2022/10/18	20	57.15	0	0.00	56.60	20	5,355	0.37%
2022/10/17	10	56.80	6	57.60	57.60	4	5,312	0.08%
2022/10/14	11	57.70	11	57.55	57.30	0	5,331	0.00%
2022/10/13	11	57.09	11	57.26	57.20	0	5,384	0.00%
2022/10/12	7	57.50	1	57.50	57.30	6	5,438	0.11%
2022/10/11	11	57.18	7	57.60	57.30	4	5,491	0.07%
2022/10/07	8	58.40	8	58.60	58.20	0	5,426	0.00%
2022/10/06	70	58.31	0	0.00	59.00	70	5,460	1.28%
2022/10/05	9	59.08	0.1	59.70	59.30	8.9	5,456	0.16%
2022/10/04	0	0.00	61.1	59.40	59.10	-61.1	5,430	-1.12%
2022/10/03	60	57.39	0	0.00	57.50	60	5,383	1.11%
2022/09/30	0	0.00	1	59.00	58.50	-1	5,397	-0.02%
2022/09/26	0	0.00	1	59.80	59.30	-1	5,384	-0.02%
2022/09/23	3.1	60.48	0	0.00	60.40	3.1	5,451	0.06%
2022/09/22	82.1	61.49	0	0.00	61.50	82.1	5,844	1.40%
2022/09/20	0	0.00	80	63.95	63.70	-80	5,815	-1.38%
2022/09/16	90	63.19	0	0.00	63.50	90	5,743	1.57%
2022/09/15	0	0.00	2	63.80	63.70	-2	5,614	-0.04%
2022/09/14	4	64.08	10	64.10	63.40	-6	5,603	-0.11%
2022/09/13	10	65.50	88	65.00	65.50	-78	5,593	-1.39%
2022/09/08	0.1	63.60	0	0.00	63.70	0.1	5,677	0.00%
2022/09/05	0	0.00	107	64.69	64.50	-107	5,657	-1.89%	大賣/鉅額交易
2022/09/02	1	62.10	1	62.60	62.10	0	5,585	0.00%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/29	0	0.00	2	63.30	63.30	-2	5,527	-0.04%
2022/08/24	0	0.00	1	64.10	63.60	-1	5,601	-0.02%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	6	63.57	64.20	-6	5,821	-0.10%
2022/08/19	0.1	63.60	0	0.00	63.00	0.1	5,807	0.00%
2022/08/18	0	0.00	4.3	62.64	63.00	-4.3	5,827	-0.07%
2022/08/17	1	62.30	0.5	64.50	62.80	0.5	5,857	0.01%
2022/08/16	3	62.37	0	0.00	62.20	3	5,858	0.05%
2022/08/15	1.8	63.15	0	0.00	63.00	1.8	5,812	0.03%
2022/08/10	2.1	63.20	0	0.00	63.00	2.1	5,813	0.04%
2022/08/08	2	62.10	2	61.65	62.10	0	5,938	0.00%
2022/08/05	1	62.00	0	0.00	62.00	1	6,189	0.02%
2022/08/04	0	0.00	1	63.10	63.00	-1	6,211	-0.02%
2022/08/02	1	62.50	2	62.75	63.00	-1	6,251	-0.02%
2022/07/29	3	62.27	0	0.00	62.20	3	6,215	0.05%
2022/07/21	0	0.00	2	60.55	60.50	-2	6,216	-0.03%
2022/07/20	0	0.00	5	59.08	59.40	-5	6,235	-0.08%
2022/07/18	2	58.60	0	0.00	58.70	2	6,313	0.03%
2022/07/12	0.3	56.50	0	0.00	56.70	0.3	6,400	0.00%
2022/07/11	0	57.30	1	57.40	57.40	-1	6,416	-0.02%
2022/07/07	2.1	56.47	0	0.00	56.70	2.1	6,437	0.03%
2022/07/06	0.3	55.50	0	0.00	55.10	0.3	6,481	0.00%
2022/07/04	13	57.05	0	0.00	55.70	13	6,456	0.20%
2022/07/01	3.1	57.10	1	57.00	57.10	2.1	6,479	0.03%
2022/06/30	179.3	59.22	0	0.00	57.00	179.3	6,414	2.79%	大買/鉅額交易
2022/06/29	5.1	67.24	2	67.75	66.80	3.1	6,015	0.05%
2022/06/27	0	0.00	44	68.83	68.70	-44	5,899	-0.75%
2022/06/24	1	68.20	0	0.00	68.50	1	5,877	0.02%
2022/06/23	10.1	68.79	0	0.00	67.50	10.1	5,895	0.17%
2022/06/22	0	0.00	0.4	68.10	68.20	-0.4	5,915	-0.01%
2022/06/21	3	68.30	135	69.49	69.10	-132	6,024	-2.19%	大賣/鉅額交易
2022/06/17	1	68.70	1.2	69.33	69.90	-0.2	6,074	0.00%
2022/06/15	1	68.90	10	68.80	68.80	-9	6,342	-0.14%
2022/06/14	1	68.30	0	0.00	68.60	1	6,481	0.02%
2022/06/10	1	68.60	0	0.00	68.70	1	6,724	0.01%
2022/06/02	10	69.30	0	0.00	68.90	10	7,250	0.14%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/30	0.5	68.25	0	0.00	68.30	0.5	7,147	0.01%
2022/05/27	0	0.00	2	67.10	67.00	-2	7,128	-0.03%
2022/05/25	3.1	66.07	0	0.00	65.90	3.1	7,231	0.04%
2022/05/24	1	64.90	0	0.00	64.90	1	7,279	0.01%
2022/05/23	2	65.30	1	65.50	65.30	1	7,278	0.01%
2022/05/19	1	65.00	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.15	0	0.00	65.20	2	7,214	0.03%
2022/05/17	1.1	64.52	1	65.20	64.50	0.1	7,177	0.00%
2022/05/16	0.3	64.78	0	0.00	64.20	0.3	7,123	0.00%
2022/05/13	5.3	64.48	3	65.30	64.60	2.3	7,048	0.03%
2022/05/12	0.2	68.00	0	0.00	67.70	0.2	6,802	0.00%
2022/05/11	4	68.83	1	69.00	68.50	3	6,716	0.04%
2022/05/10	1	69.40	0	0.00	69.70	1	6,755	0.01%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/05	0	0.00	6	71.00	70.90	-6	6,821	-0.09%
2022/05/03	0	0.00	3	70.20	70.40	-3	6,908	-0.04%
2022/04/29	0	0.00	3	70.30	70.30	-3	6,988	-0.04%
2022/04/28	7	69.01	1	69.00	69.40	6	7,031	0.09%
2022/04/27	5	69.76	0	0.00	69.90	5	6,982	0.07%
2022/04/26	3	71.50	5	71.42	71.30	-2	7,134	-0.03%
2022/04/25	7.2	70.23	1	70.20	70.50	6.2	7,315	0.08%
2022/04/22	0	0.00	5	72.00	72.00	-5	7,200	-0.07%
2022/04/21	0	0.00	10	71.70	71.90	-10	7,147	-0.14%
2022/04/20	0	0.00	1	71.30	70.70	-1	7,091	-0.01%
2022/04/19	12	70.30	0	0.00	70.00	12	6,993	0.17%
2022/04/14	1	71.00	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0.1	71.00	1	71.30	71.50	-1	7,074	-0.01%
2022/04/12	0.1	70.77	2	71.50	71.00	-2	7,071	-0.03%
2022/04/11	2.1	71.18	0	0.00	70.80	2.1	7,046	0.03%
2022/04/08	3.1	71.40	1	71.40	71.60	2.1	7,041	0.03%
2022/04/07	11.1	70.91	2	71.05	71.10	9.1	7,028	0.13%
2022/04/06	2.2	71.41	0	0.00	71.60	2.2	6,920	0.03%
2022/04/01	0	0.00	3	72.07	72.50	-3	6,933	-0.04%
2022/03/31	0.2	72.14	2	72.10	72.40	-1.8	6,919	-0.03%
2022/03/30	1.1	72.50	0	0.00	72.70	1.1	6,873	0.02%
2022/03/29	0.2	72.60	5	72.64	72.80	-4.8	6,864	-0.07%
2022/03/28	1.1	72.87	1	72.80	72.80	0.1	6,831	0.00%
2022/03/25	1.1	73.28	1	73.30	73.60	0.1	6,816	0.00%
2022/03/24	6	73.58	22	73.12	73.60	-16	6,793	-0.24%
2022/03/23	3	72.70	18	72.89	73.00	-15	6,702	-0.22%
2022/03/22	2.3	72.32	28	72.38	72.80	-25.7	6,628	-0.39%
2022/03/21	2	72.25	4	72.28	71.90	-2	6,518	-0.03%
2022/03/18	3.6	72.80	9	72.50	72.80	-5.4	6,492	-0.08%
2022/03/17	14.2	72.70	39.1	72.73	72.90	-24.9	6,112	-0.41%
2022/03/16	9	71.66	17	71.96	72.10	-8	5,956	-0.13%
2022/03/15	10	71.46	5.5	71.27	71.60	4.5	5,852	0.08%
2022/03/14	10.2	71.03	9.1	71.38	71.60	1.2	5,755	0.02%
2022/03/11	50	70.58	15	70.22	70.40	35	5,584	0.63%
2022/03/10	0	0.00	7.1	69.48	69.60	-7.1	5,413	-0.13%
2022/03/09	2	68.80	2	68.80	68.90	0	5,413	0.00%
2022/03/08	5	68.40	10	68.09	68.60	-5	5,452	-0.09%
2022/03/07	16.1	68.46	2	68.05	67.60	14.1	5,354	0.26%
2022/03/04	3.1	69.57	0	0.00	69.70	3.1	5,362	0.06%
2022/03/03	0.1	69.90	5	70.00	70.20	-4.9	5,392	-0.09%
2022/03/02	0	0.00	1	69.90	69.90	-1	5,409	-0.02%
2022/03/01	1	69.30	19	70.31	70.30	-18	5,422	-0.33%
2022/02/25	6	69.03	2	68.75	69.10	4	5,328	0.08%
2022/02/24	4	68.88	2	69.00	69.00	2	5,286	0.04%
2022/02/23	2	69.65	0	0.00	69.80	2	5,235	0.04%
2022/02/22	3	69.23	4	69.10	69.60	-1	5,238	-0.02%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/18	1.2	69.92	0	0.00	70.10	1.2	5,306	0.02%
2022/02/17	0	0.00	8	70.00	70.30	-8	5,349	-0.15%
2022/02/16	0	0.00	1	69.70	69.80	-1	5,368	-0.02%
2022/02/14	2	69.55	0	0.00	69.60	2	5,494	0.04%
2022/02/10	0	0.00	2	71.25	70.80	-2	5,540	-0.04%
2022/02/09	6	70.37	3	70.17	70.80	3	5,515	0.05%
2022/02/08	2	69.55	5	69.60	69.70	-3	5,456	-0.05%
2022/02/07	13	69.19	7	68.96	69.60	6	5,471	0.11%
2022/01/26	0.1	69.50	3	69.27	69.30	-2.9	5,489	-0.05%
2022/01/25	15.3	70.01	20	69.68	69.90	-4.7	5,829	-0.08%
2022/01/24	9	69.91	9.1	69.92	70.80	-0.1	5,792	0.00%
2022/01/21	1	69.90	3	69.97	70.40	-2	5,745	-0.03%
2022/01/20	13	70.95	14	70.79	70.90	-1	5,651	-0.02%
2022/01/19	4	70.60	0	0.00	71.00	4	5,613	0.07%
2022/01/18	1.3	69.68	9	70.07	70.40	-7.7	5,451	-0.14%
2022/01/14	0	0.00	1	69.50	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	0	69.30	69.30	0	5,198	0.00%
2022/01/12	1	68.90	0	0.00	69.30	1	5,218	0.02%
2022/01/11	0	0.00	1.3	69.00	69.10	-1.3	5,242	-0.03%
2022/01/10	2	68.80	0	0.00	68.80	2	5,236	0.04%
2022/01/07	0	0.00	3	68.83	69.10	-3	5,255	-0.06%
2022/01/06	0	0.00	3	69.00	69.30	-3	5,247	-0.06%
2022/01/05	2	68.85	1	68.90	68.90	1	5,207	0.02%
2022/01/04	3.1	68.10	0	0.00	68.30	3.1	5,251	0.06%
2022/01/03	0	0.00	4	69.00	68.90	-4	5,199	-0.08%
2021/12/30	0.1	68.90	1	69.10	69.10	-0.9	5,216	-0.02%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	1	69.00	0	0.00	69.40	1	5,246	0.02%
2021/12/27	1	68.80	2	68.80	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	5	68.64	68.70	-5	5,246	-0.10%
2021/12/22	1	68.50	1	68.60	68.50	0	5,294	0.00%
2021/12/20	0	0.00	2	68.30	68.50	-2	5,312	-0.04%
2021/12/17	1	67.80	9	68.07	68.20	-8	5,402	-0.15%
2021/12/16	1	68.00	0	0.00	67.90	1	5,404	0.02%
2021/12/15	1	67.50	4	67.33	67.70	-3	5,462	-0.05%
2021/12/13	3	67.90	1	67.50	67.40	2	5,502	0.04%
2021/12/10	4	67.98	0	0.00	67.90	4	5,489	0.07%
2021/12/09	8	67.63	0	0.00	68.00	8	5,482	0.15%
2021/12/08	1	66.90	10	67.10	67.10	-9	5,438	-0.17%
2021/12/06	0	0.00	1	67.00	66.90	-1	5,381	-0.02%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	1	66.30	0	0.00	66.40	1	5,331	0.02%
2021/12/01	0	66.90	0	0.00	66.90	0	5,259	0.00%
2021/11/30	2	66.60	1	66.90	66.60	1	5,250	0.02%
2021/11/26	0	0.00	1	67.70	67.30	-1	5,111	-0.02%
2021/11/24	0	0.00	1	68.30	68.10	-1	5,184	-0.02%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	2	68.20	16	68.29	68.20	-14	5,195	-0.27%
2021/11/19	2	68.20	35	68.10	68.10	-33	5,249	-0.63%
2021/11/18	0	0.00	1	68.40	68.30	-1	5,245	-0.02%
2021/11/17	5	68.02	1	68.00	68.00	4	5,224	0.08%
2021/11/16	2.1	68.01	9.5	68.29	68.40	-7.4	5,203	-0.14%
2021/11/15	15	68.28	15	67.90	68.00	0	5,251	0.00%
2021/11/12	2.3	67.43	7	67.40	67.70	-4.7	5,276	-0.09%
2021/11/11	18	67.70	3	67.70	67.90	15	5,244	0.29%
2021/11/10	7	68.31	0	0.00	68.40	7	5,304	0.13%
2021/11/09	1	68.10	1	68.30	69.00	0	5,375	0.00%
2021/11/08	3	68.23	0	0.00	68.50	3	5,461	0.05%
2021/11/05	3	68.60	0	0.00	69.00	3	5,496	0.05%
2021/11/04	11	69.75	27	69.20	69.30	-16	5,483	-0.29%
2021/11/03	0	0.00	0.5	69.50	69.50	-0.5	5,504	-0.01%
2021/11/02	30	69.59	31.3	69.51	69.30	-1.3	5,477	-0.02%
2021/11/01	7	67.57	1	68.10	68.10	6	5,329	0.11%
2021/10/27	2	67.60	2.2	67.43	67.70	-0.2	5,372	0.00%
2021/10/25	27	67.24	0	0.00	67.10	27	5,456	0.49%
2021/10/22	0	0.00	2	67.10	67.40	-2	5,540	-0.04%
2021/10/21	1	67.80	0	0.00	67.40	1	5,629	0.02%
2021/10/20	2	68.00	0	0.00	67.80	2	5,599	0.04%
2021/10/19	1	68.00	2	68.10	67.90	-1	5,613	-0.02%
2021/10/18	2	67.60	0	0.00	67.80	2	5,644	0.04%
2021/10/15	1	67.30	0	0.00	67.70	1	5,681	0.02%
2021/10/14	2	67.85	0	0.00	67.40	2	5,724	0.03%
2021/10/13	8	67.80	2	67.70	67.80	6	5,744	0.10%
2021/10/12	26	67.69	0	0.00	67.70	26	5,787	0.45%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/07	0	0.00	3	67.07	66.80	-3	5,886	-0.05%
2021/10/06	1	65.80	0	0.00	66.50	1	6,001	0.02%
2021/10/05	1	65.60	1	65.90	66.40	0	6,142	0.00%
2021/10/04	0	0.00	3	66.40	66.10	-3	6,293	-0.05%
2021/10/01	1	65.80	2	66.25	66.00	-1	6,320	-0.02%
2021/09/30	0	0.00	53	66.05	67.00	-53	6,337	-0.84%
2021/09/29	3.1	65.51	0	0.00	65.80	3.1	6,376	0.05%
2021/09/28	0	0.00	2	66.90	66.50	-2	6,517	-0.03%
2021/09/27	1	67.30	4	67.30	67.20	-3	6,647	-0.05%
2021/09/24	0	0.00	1	67.00	67.10	-1	6,925	-0.01%
2021/09/23	0	0.00	2	65.90	66.10	-2	7,370	-0.03%
2021/09/22	0	0.00	17	64.72	65.60	-17	7,624	-0.22%
2021/09/17	2	64.90	0	0.00	64.70	2	7,717	0.03%
2021/09/14	5	64.80	0	0.00	64.50	5	8,037	0.06%
2021/09/13	1.2	64.98	2	64.60	65.20	-0.8	8,176	-0.01%
2021/09/10	2	64.50	0	0.00	65.00	2	8,303	0.02%
2021/09/09	36	63.93	1	64.00	64.20	35	8,495	0.41%
2021/09/08	0	0.00	5	64.50	64.40	-5	8,506	-0.06%
2021/09/07	33	64.88	3	65.07	65.10	30	8,576	0.35%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	2	64.90	9	64.90	65.30	-7	8,711	-0.08%
2021/09/02	5	64.68	0	0.00	64.50	5	8,730	0.06%
2021/09/01	2	64.85	1	65.10	64.90	1	8,760	0.01%
2021/08/31	2.1	64.70	5	65.00	64.80	-2.9	8,750	-0.03%
2021/08/30	0.4	64.70	0	0.00	64.60	0.4	8,683	0.00%
2021/08/27	6	64.45	1	64.70	64.70	5	8,706	0.06%
2021/08/25	8.1	64.25	15	64.33	64.30	-6.9	8,778	-0.08%
2021/08/23	4	64.58	10	64.40	64.50	-6	8,846	-0.07%
2021/08/20	2.2	64.25	2	64.30	64.20	0.2	8,974	0.00%
2021/08/19	3	64.37	3	64.20	64.50	0	9,122	0.00%
2021/08/18	3	63.97	3	64.10	64.10	0	9,144	0.00%
2021/08/17	8	64.29	1	64.40	64.50	7	9,221	0.08%
2021/08/16	12	64.88	1	65.00	64.50	11	9,212	0.12%
2021/08/13	14.2	66.06	2	65.95	65.70	12.2	9,230	0.13%
2021/08/12	5	67.04	0	0.00	66.60	5	9,300	0.05%
2021/08/11	7	67.84	12	67.82	67.80	-5	9,333	-0.05%
2021/08/10	4	67.30	0	0.00	68.00	4	9,357	0.04%
2021/08/09	0	0.00	2	67.75	67.50	-2	9,527	-0.02%
2021/08/06	3	68.27	1.1	68.32	68.30	1.9	9,564	0.02%
2021/08/05	10.7	68.68	4	68.50	68.80	6.7	9,788	0.07%
2021/08/04	1	66.90	1	66.90	67.20	0	10,213	0.00%
2021/08/03	6	67.08	1.1	66.85	67.10	4.9	10,434	0.05%
2021/08/02	2	66.90	1	67.10	67.10	1	10,492	0.01%
2021/07/28	1	67.60	0	0.00	67.80	1	10,891	0.01%
2021/07/27	16	67.88	1	67.80	68.00	15	11,112	0.13%
2021/07/26	1	66.60	0	0.00	66.90	1	11,257	0.01%
2021/07/23	2	66.85	2	66.80	66.80	0	11,392	0.00%
2021/07/22	5	67.04	2	67.05	67.10	3	11,465	0.03%
2021/07/21	2	67.05	0	0.00	67.20	2	11,550	0.02%
2021/07/20	3.2	67.47	0	0.00	67.20	3.2	11,656	0.03%
2021/07/19	13	67.47	0	0.00	67.90	13	11,774	0.11%
2021/07/16	1	67.60	0	0.00	68.00	1	12,296	0.01%
2021/07/15	21.2	67.77	0	0.00	67.90	21.2	12,418	0.17%
2021/07/14	40	67.55	0	0.00	67.80	40	12,453	0.32%
2021/07/13	1	67.50	8	67.94	68.00	-7	12,488	-0.06%
2021/07/12	5.2	67.16	0	0.00	66.90	5.2	12,472	0.04%
2021/07/09	8.6	67.60	0	0.00	67.60	8.6	12,388	0.07%
2021/07/07	3.3	68.03	1	68.30	68.30	2.3	12,569	0.02%
2021/07/06	1.3	68.92	10	68.50	68.30	-8.7	12,718	-0.07%
2021/07/05	12	68.13	0	0.00	68.70	12	12,813	0.09%
2021/07/02	11.1	67.81	5	68.00	68.00	6.1	12,858	0.05%
2021/07/01	28.3	68.53	0	0.00	68.30	28.3	12,921	0.22%
2021/06/30	18.3	68.90	1	68.90	68.80	17.3	12,878	0.13%
2021/06/29	5	73.72	2	73.60	73.70	3	12,478	0.02%
2021/06/28	11.2	74.02	0	0.00	74.00	11.2	12,325	0.09%
2021/06/25	1	74.60	3	74.60	74.50	-2	12,356	-0.02%
2021/06/24	0	0.00	2	74.60	74.50	-2	12,490	-0.02%
2021/06/23	0	0.00	1.2	74.57	74.60	-1.2	13,119	-0.01%
2021/06/22	2.3	74.70	6	74.93	74.30	-3.7	13,325	-0.03%
2021/06/21	1	73.80	2	73.80	74.40	-1	13,359	-0.01%
2021/06/18	0	0.00	6	74.43	74.70	-6	13,457	-0.04%
2021/06/17	0.2	73.80	0	0.00	74.00	0.2	13,494	0.00%
2021/06/16	3	73.70	7	73.60	73.80	-4	13,793	-0.03%
2021/06/15	1	72.30	30	72.40	73.00	-29	14,090	-0.21%
2021/06/11	2	72.40	0	0.00	72.30	2	14,259	0.01%
2021/06/09	1	72.80	0	0.00	72.70	1	14,498	0.01%
2021/06/08	0	0.00	0.2	73.30	73.50	-0.2	14,816	0.00%
2021/06/07	4	73.15	3	73.10	72.90	1	15,404	0.01%
2021/06/04	1.5	73.27	1	73.50	73.40	0.5	15,470	0.00%
2021/06/03	1	73.50	0	0.00	73.50	1	15,584	0.01%
2021/06/02	1	73.80	3	74.10	73.60	-2	15,739	-0.01%
2021/06/01	1	73.70	3	73.60	73.80	-2	15,892	-0.01%
2021/05/31	2	72.90	5	73.06	73.50	-3	15,999	-0.02%
2021/05/28	1	73.20	10	73.20	73.20	-9	16,099	-0.06%
2021/05/27	1.1	72.52	5	72.60	73.20	-4	16,226	-0.02%
2021/05/26	5.1	73.20	2	73.00	73.30	3.1	16,505	0.02%
2021/05/25	1	72.60	5	72.74	72.90	-4	16,687	-0.02%
2021/05/24	0	0.00	7	72.39	72.70	-7	16,815	-0.04%
2021/05/21	21	72.40	0	0.00	72.50	21	16,964	0.12%
2021/05/20	6	71.97	6	72.12	72.10	0	17,089	0.00%
2021/05/18	3	69.83	1	70.20	70.20	2	17,358	0.01%
2021/05/17	2	68.00	38	68.33	68.40	-36	17,964	-0.20%
2021/05/14	21	70.58	40.1	70.26	70.60	-19.1	17,941	-0.11%
2021/05/13	45	71.10	13	70.42	70.10	32	18,054	0.18%
2021/05/12	43.5	70.97	46.1	70.88	71.10	-2.6	17,959	-0.01%
2021/05/11	44.4	69.54	1	69.10	69.30	43.4	17,558	0.25%
2021/05/10	3.2	70.71	1	70.60	70.60	2.2	17,580	0.01%
2021/05/07	4.1	70.56	26.9	70.22	71.10	-22.8	18,197	-0.13%
2021/05/06	25.4	70.11	52	70.00	69.70	-26.6	19,274	-0.14%
2021/05/05	3.2	71.30	0.1	71.45	70.80	3.1	19,804	0.02%
2021/05/04	1	70.80	1	71.60	71.50	0	20,037	0.00%
2021/05/03	10.3	72.57	80	72.45	72.20	-69.7	20,055	-0.35%
2021/04/29	0	0.00	1	73.70	73.60	-1	20,347	0.00%
2021/04/28	11	73.79	12	73.62	73.60	-1	20,672	0.00%
2021/04/27	3	73.20	2.2	73.21	73.30	0.8	21,355	0.00%
2021/04/26	4	73.60	2	73.70	73.60	2	21,679	0.01%
2021/04/23	43	74.20	8	73.78	73.90	35	22,419	0.16%
2021/04/22	41.1	74.78	36	74.72	74.10	5.1	24,604	0.02%
2021/04/21	101	74.17	34	73.89	74.30	67	25,484	0.26%	大買/
2021/04/20	5	73.72	80	73.64	74.00	-75	26,144	-0.29%
2021/04/19	11	73.65	10.4	73.80	73.80	0.6	26,288	0.00%
2021/04/16	90.4	73.54	16	73.43	73.50	74.4	26,368	0.28%
2021/04/15	6	73.07	0	0.00	73.00	6	26,429	0.02%
2021/04/14	11.1	72.75	0	0.00	73.20	11.1	26,434	0.04%
2021/04/13	4.5	72.91	1	72.50	72.50	3.5	26,365	0.01%
2021/04/12	14	72.74	5.4	72.85	72.70	8.6	26,479	0.03%
2021/04/09	8.6	73.34	14.3	73.47	73.30	-5.7	26,461	-0.02%
2021/04/08	7	73.74	11	73.67	73.60	-4	26,327	-0.02%
2021/04/07	21.9	72.77	4	72.75	72.80	17.9	26,181	0.07%
2021/04/06	31.4	73.18	1	73.40	73.00	30.4	26,030	0.12%
2021/04/01	17.2	73.59	1	73.40	73.50	16.2	25,829	0.06%
2021/03/31	9.7	73.88	4	74.03	74.10	5.7	25,726	0.02%
2021/03/30	4	73.45	5	73.60	73.70	-1	25,623	0.00%
2021/03/29	41.9	73.60	11	73.40	73.60	30.9	25,510	0.12%
2021/03/26	50.2	73.94	27	73.82	73.80	23.2	25,357	0.09%
2021/03/25	4.1	75.14	5	74.98	75.70	-1	24,820	0.00%
2021/03/24	3	74.00	14	74.04	74.20	-11	24,692	-0.04%
2021/03/23	20	73.66	5	73.50	74.00	15	24,594	0.06%
2021/03/22	27	73.87	18	74.14	74.00	9	24,491	0.04%
2021/03/19	13	74.17	0.7	74.86	75.00	12.3	24,545	0.05%
2021/03/18	14.4	74.12	13	73.71	74.30	1.4	24,358	0.01%
2021/03/17	16.1	72.37	9	72.49	72.30	7.1	24,366	0.03%
2021/03/16	20	72.00	12	71.82	71.50	8	24,370	0.03%
2021/03/15	11.9	71.04	13.2	71.32	71.50	-1.3	24,405	-0.01%
2021/03/12	16.3	71.12	2	71.35	71.40	14.3	24,426	0.06%
2021/03/11	23.6	71.49	14.4	71.63	72.00	9.2	24,483	0.04%
2021/03/10	1	74.10	2.2	74.10	73.90	-1.2	23,998	0.00%
2021/03/09	2.1	73.08	0.4	73.00	72.80	1.7	23,975	0.01%
2021/03/08	24.5	73.76	1	73.60	73.20	23.5	23,979	0.10%
2021/03/05	15.5	73.86	5	73.94	73.50	10.5	23,936	0.04%
2021/03/04	13.3	74.51	0	0.00	74.30	13.3	23,982	0.06%
2021/03/03	20	74.33	9	75.10	75.50	11	23,918	0.05%
2021/03/02	32.7	74.63	11	74.27	73.90	21.7	23,861	0.09%
2021/02/26	45.4	74.78	6.1	75.11	74.60	39.3	23,754	0.17%
2021/02/25	48.6	76.46	5	76.40	75.90	43.6	23,456	0.19%
2021/02/24	15.1	76.13	15	76.15	76.00	0.1	23,325	0.00%
2021/02/23	20	75.05	87	75.20	75.10	-67	23,270	-0.29%
2021/02/22	29	75.80	7.4	76.03	75.80	21.6	23,118	0.09%
2021/02/19	19.1	75.42	4	75.65	76.10	15.1	22,985	0.07%
2021/02/18	50.2	74.99	13	75.62	75.40	37.2	22,853	0.16%
2021/02/17	126.2	75.81	16	75.56	75.20	110.2	22,678	0.49%	大買/鉅額交易
2021/02/05	58	78.63	1	78.80	78.40	57	22,274	0.26%
2021/02/04	26.1	78.25	12	78.73	78.90	14.1	22,157	0.06%
2021/02/03	12	78.18	7	78.33	78.20	5	22,161	0.02%
2021/02/02	39	78.41	40	78.12	78.10	-1	22,341	0.00%
2021/02/01	38	77.54	9	77.99	78.00	29	22,368	0.13%
2021/01/29	65.5	80.66	88	82.22	78.40	-22.5	22,106	-0.10%
2021/01/28	166.5	81.85	86	82.01	81.50	80.5	21,406	0.38%	大買/
2021/01/27	72	80.86	70	80.76	81.10	2	20,213	0.01%
2021/01/26	35	78.38	37	78.52	77.70	-2	19,412	-0.01%
2021/01/25	19	77.35	2	77.25	78.00	17	19,027	0.09%
2021/01/22	69	77.37	17	76.71	77.60	52	18,789	0.28%
2021/01/21	14	76.91	7	77.43	77.00	7	18,280	0.04%
2021/01/20	35.1	76.66	58	76.62	76.00	-22.9	17,816	-0.13%
2021/01/19	26	79.15	21	79.11	79.00	5	17,029	0.03%
2021/01/18	52.1	78.82	34	79.41	79.00	18.1	16,570	0.11%
2021/01/15	115.3	81.79	97	81.28	80.40	18.3	15,678	0.12%	大買/
2021/01/14	19	76.59	40.2	76.39	77.90	-21.2	13,423	-0.16%
2021/01/13	27.1	70.37	31	70.26	70.90	-4	12,034	-0.03%
2021/01/12	3	67.67	4	67.70	67.50	-1	11,175	-0.01%
2021/01/11	18	66.80	0	0.00	67.30	18	10,964	0.16%
2021/01/08	0	0.00	5	67.30	67.40	-5	10,765	-0.05%
2021/01/07	15	66.70	0	0.00	66.80	15	10,613	0.14%
2021/01/06	5	66.94	2	67.25	66.70	3	10,633	0.03%
2021/01/05	36	66.85	0	0.00	66.80	36	10,501	0.34%
2021/01/04	4	67.75	1	68.10	68.00	3	10,269	0.03%
2020/12/31	0	0.00	3	67.30	67.30	-3	10,070	-0.03%
2020/12/30	20	66.87	1	67.40	67.50	19	10,034	0.19%
2020/12/29	11	67.52	0	0.00	67.10	11	9,957	0.11%
2020/12/28	4	68.03	0	0.00	68.00	4	9,906	0.04%
2020/12/25	0	0.00	3	67.77	67.80	-3	9,956	-0.03%
2020/12/24	3	66.60	0	0.00	66.80	3	9,924	0.03%
2020/12/23	1	66.60	0	0.00	66.80	1	9,889	0.01%
2020/12/22	10	66.20	2	66.80	66.20	8	9,905	0.08%
2020/12/21	4	65.60	0.3	65.90	66.20	3.8	9,896	0.04%
2020/12/18	24	67.58	0	0.00	66.70	24	9,762	0.25%
2020/12/17	13	67.80	0	0.00	67.90	13	9,618	0.14%
2020/12/16	3	68.00	0	0.00	68.50	3	9,602	0.03%
2020/12/15	4	67.35	8	67.80	67.30	-4	9,669	-0.04%
2020/12/14	52	69.90	9	70.11	69.60	43	9,443	0.46%
2020/12/11	46.3	69.93	51	70.60	69.90	-4.8	9,331	-0.05%
2020/12/10	6	69.10	9	69.31	69.40	-3	8,938	-0.03%
2020/12/09	34	69.27	51	69.20	69.40	-17	8,781	-0.19%
2020/12/08	95	68.52	29	68.71	68.40	66	8,606	0.77%
2020/12/07	24	68.43	6	68.38	68.80	18	8,455	0.21%
2020/12/04	15	66.52	0	66.60	66.60	15	8,094	0.19%
2020/12/03	1	65.90	2	66.10	66.10	-1	8,018	-0.01%
2020/12/02	1	65.60	1	66.50	66.40	0	7,971	0.00%
2020/12/01	1	65.30	5	65.12	65.50	-4	7,857	-0.05%
2020/11/30	40	66.60	0	66.00	65.30	40	7,741	0.52%
2020/11/27	0	0.00	5	66.50	66.50	-5	7,551	-0.07%
2020/11/26	2	66.00	6	66.15	66.50	-4	7,521	-0.05%
2020/11/25	4	66.08	0	0.00	65.90	4	7,510	0.05%
2020/11/24	1	66.20	5	65.94	66.20	-4	7,477	-0.05%
2020/11/23	8	65.80	3	65.97	65.90	5	7,358	0.07%
2020/11/20	11	65.83	7	65.99	65.60	4	7,246	0.06%
2020/11/18	0	0.00	1	64.90	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	7	64.79	65.00	-7	7,243	-0.10%
2020/11/16	1	65.00	9	65.04	65.00	-8	7,368	-0.11%
2020/11/13	5	63.82	10	63.92	64.10	-5	7,365	-0.07%
2020/11/12	1	62.00	0	0.00	62.30	1	7,281	0.01%
2020/11/11	4	62.30	1	61.60	62.50	3	7,841	0.04%
2020/11/10	12	60.28	3	60.30	60.30	9	8,501	0.11%
2020/11/09	3	60.87	2	60.60	60.90	1	8,160	0.01%
2020/11/05	5	62.40	0	0.00	62.30	5	8,012	0.06%
2020/11/04	0	0.00	1	62.30	62.30	-1	8,066	-0.01%
2020/11/03	0	0.00	6	62.50	62.40	-6	8,181	-0.07%
2020/11/02	6	61.30	0	0.00	62.20	6	8,331	0.07%
2020/10/30	3	61.57	0	0.00	61.50	3	8,537	0.04%
2020/10/29	4	61.85	1	61.80	61.90	3	8,543	0.04%
2020/10/28	1	62.90	0	0.00	62.30	1	8,639	0.01%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/26	2	62.20	1	62.70	62.30	1	8,767	0.01%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.50	0	0.00	62.30	1	8,865	0.01%
2020/10/20	91	63.40	0	0.00	63.50	91	8,922	1.02%
2020/10/19	1	63.90	21	63.52	63.50	-20	8,992	-0.22%
2020/10/16	20	63.10	1	63.30	63.10	19	9,136	0.21%
2020/10/15	0	0.00	1	64.20	63.10	-1	9,382	-0.01%
2020/10/14	0	0.00	11	64.56	63.70	-11	9,365	-0.12%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	2	63.90	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/06	0	0.00	3	63.80	63.80	-3	9,513	-0.03%
2020/10/05	1	63.90	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	5	63.80	63.80	-5	9,703	-0.05%
2020/09/28	27	61.97	0	0.00	62.20	27	9,840	0.27%
2020/09/25	6	61.17	0	0.00	61.30	6	9,978	0.06%
2020/09/24	3	61.57	2	61.60	61.50	1	10,068	0.01%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	1	63.80	0	0.00	63.20	1	10,826	0.01%
2020/09/21	11	65.11	0	0.00	64.20	11	11,198	0.10%
2020/09/18	3	64.80	20	64.76	65.60	-17	11,465	-0.15%
2020/09/17	1	64.30	6	64.27	63.90	-5	11,566	-0.04%
2020/09/16	1	63.90	2	64.00	64.00	-1	11,769	-0.01%
2020/09/15	4	64.05	2	64.10	63.90	2	11,987	0.02%
2020/09/14	1	63.50	0	0.00	63.80	1	12,033	0.01%
2020/09/11	8	62.78	0	63.00	62.80	8	12,060	0.07%
2020/09/09	2	62.90	1	62.60	63.20	1	12,278	0.01%
2020/09/07	1	62.90	0	0.00	62.90	1	12,889	0.01%
2020/09/04	1	62.80	0	0.00	63.60	1	12,959	0.01%
2020/09/03	0	0.00	1	63.80	63.70	-1	13,012	-0.01%
2020/09/02	3	63.40	4	63.68	63.70	-1	13,103	-0.01%
2020/09/01	0	0.00	6	63.45	63.50	-6	13,101	-0.05%
2020/08/31	11	62.75	1	62.90	62.50	10	13,183	0.08%
2020/08/28	3	62.97	6	62.88	62.90	-3	13,242	-0.02%
2020/08/26	6	63.45	0	0.00	63.60	6	13,311	0.05%
2020/08/25	1	63.70	2	64.30	63.80	-1	13,476	-0.01%
2020/08/24	34	63.48	0	0.00	63.30	34	13,484	0.25%
2020/08/21	3	64.40	0	0.00	64.40	3	13,382	0.02%
2020/08/20	0	0.00	58	65.39	64.00	-58	13,352	-0.43%
2020/08/19	16	68.04	6	66.62	66.60	10	13,179	0.08%
2020/08/18	4	67.83	1	67.80	67.70	3	13,092	0.02%
2020/08/17	8	68.54	21	69.42	69.10	-13	13,050	-0.10%
2020/08/14	8	66.48	28	66.37	66.70	-20	12,536	-0.16%
2020/08/12	3	62.03	1	62.40	62.10	2	11,973	0.02%
2020/08/11	2	62.55	1	62.40	62.00	1	12,059	0.01%
2020/08/10	1	63.60	75	63.80	63.60	-74	12,418	-0.60%
2020/08/07	3	63.67	1	63.50	63.60	2	12,421	0.02%
2020/08/05	4	63.93	3	64.10	63.40	1	12,453	0.01%
2020/08/04	6	63.77	16	63.65	63.80	-10	12,389	-0.08%
2020/08/03	3	62.00	12	62.13	62.10	-9	12,256	-0.07%
2020/07/31	2	61.60	0	0.00	61.70	2	12,209	0.02%
2020/07/30	2	60.35	3	61.13	61.30	-1	12,140	-0.01%
2020/07/29	6	60.60	8	60.11	60.10	-2	12,083	-0.02%
2020/07/28	11	60.93	1	61.80	60.60	10	12,092	0.08%
2020/07/27	6	60.50	0	0.00	60.40	6	12,154	0.05%
2020/07/24	5	61.58	0	0.00	61.20	5	12,241	0.04%
2020/07/23	2	62.30	7	62.30	62.20	-5	12,237	-0.04%
2020/07/22	2	62.00	1	62.00	61.90	1	12,201	0.01%
2020/07/21	4	61.28	17	61.04	61.20	-13	12,219	-0.11%
2020/07/20	11	61.86	5	62.02	61.50	6	12,115	0.05%
2020/07/17	3	64.00	81	64.40	64.00	-78	11,970	-0.65%
2020/07/15	6	63.92	2	63.95	63.90	4	12,107	0.03%
2020/07/14	3	64.80	0	0.00	64.70	3	12,193	0.02%
2020/07/13	1	64.60	0	0.00	64.80	1	12,260	0.01%
2020/07/10	5	64.20	8	63.88	63.70	-3	12,339	-0.02%
2020/07/09	12	64.90	0	0.00	64.80	12	12,411	0.10%
2020/07/08	2	65.20	1	65.10	65.10	1	12,351	0.01%
2020/07/07	4	65.65	0	0.00	65.60	4	12,272	0.03%
2020/07/06	1	66.90	0	0.00	66.50	1	12,140	0.01%
2020/07/03	1	66.10	9	65.89	66.10	-8	12,122	-0.07%
2020/07/02	2	64.90	2.3	65.03	65.30	-0.3	12,087	0.00%
2020/07/01	2	64.45	0	0.00	64.50	2	12,103	0.02%
2020/06/30	23	64.55	0	0.00	64.00	23	12,039	0.19%
2020/06/29	1	69.90	0	0.00	69.80	1	11,418	0.01%
2020/06/24	23	69.93	12	69.70	70.10	11	11,148	0.10%
2020/06/23	3	70.20	2	70.05	70.00	1	11,187	0.01%
2020/06/22	5	69.70	3.9	69.74	70.10	1.1	10,980	0.01%
2020/06/19	16	68.72	2	69.00	68.80	14	10,829	0.13%
2020/06/18	49	68.72	7	68.87	68.90	42	10,687	0.39%
2020/06/17	1	68.20	0	0.00	68.60	1	10,682	0.01%
2020/06/16	3	68.60	2	68.85	68.60	1	10,759	0.01%
2020/06/15	10	68.75	5	68.04	67.80	5	10,819	0.05%
2020/06/12	6	68.83	7	67.71	69.10	-1	10,733	-0.01%
2020/06/11	15	68.25	9	68.60	67.80	6	10,583	0.06%
2020/06/10	0	0.00	6	66.80	67.00	-6	10,270	-0.06%
2020/06/09	2	66.25	2	66.10	66.00	0	10,382	0.00%
2020/06/05	6	66.07	0	0.00	66.30	6	10,372	0.06%
2020/06/04	2	66.60	0.3	66.40	66.40	1.8	10,458	0.02%
2020/06/03	9	66.01	6.1	66.16	66.10	2.9	10,478	0.03%
2020/06/02	0	0.00	3	65.10	65.10	-3	10,380	-0.03%
2020/06/01	10	64.08	19	64.57	64.20	-9	10,357	-0.09%
2020/05/29	1	62.60	8.2	62.54	64.50	-7.2	10,339	-0.07%
2020/05/28	7	61.70	0.4	61.90	61.50	6.6	10,282	0.06%
2020/05/27	4	62.13	13	62.40	62.00	-9	10,402	-0.09%
2020/05/26	8	62.06	7	62.00	62.00	1	10,471	0.01%
2020/05/25	6.3	60.75	0	0.00	61.50	6.3	10,386	0.06%
2020/05/22	4	60.80	1	60.60	60.70	3	10,385	0.03%
2020/05/21	8	60.78	0	0.00	60.60	8	10,324	0.08%
2020/05/20	13	61.27	0	0.00	61.00	13	10,203	0.13%
2020/05/19	7	61.39	2	62.10	61.10	5	10,136	0.05%
2020/05/18	4	62.73	1	62.90	63.00	3	9,912	0.03%
2020/05/15	18	62.64	2	62.75	62.60	16	9,872	0.16%
2020/05/12	1.3	65.85	4	66.15	66.00	-2.7	9,318	-0.03%
2020/05/11	1	66.90	0	0.00	66.90	1	9,223	0.01%
2020/05/08	0	0.00	1	66.00	66.30	-1	9,157	-0.01%
2020/05/06	1	65.40	3	65.23	65.00	-2	9,143	-0.02%
2020/05/05	1	65.60	0	0.00	65.30	1	9,168	0.01%
2020/04/28	1	65.80	0	0.00	65.90	1	9,085	0.01%
2020/04/27	0	0.00	3	65.90	65.40	-3	9,228	-0.03%
2020/04/24	0	0.00	1	64.40	64.70	-1	9,151	-0.01%
2020/04/23	1	63.70	1	64.30	64.40	0	9,083	0.00%
2020/04/22	8	63.10	2	62.90	63.10	6	8,999	0.07%
2020/04/21	25	63.94	10	64.40	63.20	15	8,908	0.17%
2020/04/20	4	64.60	0	0.00	64.40	4	8,809	0.05%
2020/04/17	0	0.00	6	65.35	65.10	-6	8,824	-0.07%
2020/04/16	1	63.80	0	0.00	65.00	1	8,673	0.01%
2020/04/15	2	64.75	3	64.30	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	2	63.60	63.70	-2	8,529	-0.02%
2020/04/13	2	61.80	1.1	62.47	62.00	0.9	8,480	0.01%
2020/04/10	5	61.82	3	61.87	62.00	2	8,483	0.02%
2020/04/09	1	61.60	0	0.00	61.80	1	8,497	0.01%
2020/04/07	2	63.00	1	62.90	61.80	1	8,374	0.01%
2020/04/06	1	60.70	4	60.88	61.60	-3	8,244	-0.04%
2020/04/01	0	0.00	1	59.00	58.40	-1	8,028	-0.01%
2020/03/31	9	59.44	2	60.10	58.00	7	7,929	0.09%
2020/03/30	1	58.60	5.9	58.79	59.30	-4.9	7,705	-0.06%
2020/03/27	3	60.27	13	60.25	60.10	-10	7,575	-0.13%
2020/03/26	2	55.00	10	55.20	55.10	-8	7,245	-0.11%
2020/03/25	0	0.00	6	55.33	54.90	-6	7,265	-0.08%
2020/03/24	2	51.40	11	51.85	51.90	-9	7,242	-0.12%
2020/03/23	19	49.52	0	0.00	48.20	19	7,341	0.26%
2020/03/20	0	0.00	18.3	50.89	51.80	-18.3	7,335	-0.25%
2020/03/19	9	48.56	9	48.52	48.10	0	7,245	0.00%
2020/03/18	11	51.09	0	0.00	50.30	11	7,137	0.15%
2020/03/17	6	50.88	6	51.42	50.70	0	7,143	0.00%
2020/03/16	18	54.04	5	53.00	52.60	13	7,083	0.18%
2020/03/13	0	0.00	9	53.73	55.30	-9	7,017	-0.13%
2020/03/12	2	57.10	3	57.17	56.80	-1	6,839	-0.01%
2020/03/11	6	60.25	0	0.00	59.40	6	6,756	0.09%
2020/03/10	3	60.37	2	60.80	60.30	1	6,727	0.01%
2020/03/09	8	60.01	7	61.70	61.30	1	6,612	0.02%
2020/03/06	9	61.88	0	0.00	61.30	9	6,580	0.14%
2020/03/05	0	0.00	1	62.60	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	4	61.85	61.60	-4	6,685	-0.06%
2020/03/02	21	60.50	21	60.31	60.30	0	6,503	0.00%
2020/02/27	0	0.00	1	63.50	62.70	-1	6,430	-0.02%
2020/02/26	0.5	64.20	1	64.50	64.20	-0.5	6,378	-0.01%
2020/02/25	10	64.80	0	0.00	64.70	10	6,416	0.16%
2020/02/24	0	0.00	5	64.60	64.50	-5	6,523	-0.08%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	2	66.50	66.70	-2	6,893	-0.03%
2020/02/14	0	0.00	5	65.84	66.20	-5	7,735	-0.06%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/12	2	65.60	3	65.53	65.30	-1	8,661	-0.01%
2020/02/10	0	0.00	2	63.70	64.70	-2	9,654	-0.02%
2020/02/07	1	65.40	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	4	65.80	66.60	-4	9,648	-0.04%
2020/02/05	0	0.00	1	65.00	64.80	-1	9,685	-0.01%
2020/02/04	3	64.50	0	0.00	64.80	3	9,735	0.03%
2020/02/03	3	62.23	7	64.07	63.90	-4	9,818	-0.04%
2020/01/31	10	64.00	24	64.49	63.60	-14	9,843	-0.14%
2020/01/30	5	62.90	12	62.76	62.80	-7	9,970	-0.07%
2020/01/20	0	0.00	1	68.10	68.00	-1	9,796	-0.01%
2020/01/16	22	68.00	0	0.00	68.00	22	9,812	0.22%
2020/01/15	0	0.00	10	68.90	68.20	-10	9,888	-0.10%
2020/01/14	2	68.75	0	0.00	69.10	2	9,932	0.02%
2020/01/13	0	0.00	4.2	68.36	69.20	-4.2	9,978	-0.04%
2020/01/10	3	67.00	0	0.00	67.00	3	10,257	0.03%
2020/01/09	1	67.40	1	68.00	67.40	0	10,402	0.00%
2020/01/08	1	67.50	1	67.10	67.70	0	10,386	0.00%
2020/01/07	0	0.00	4	67.88	68.30	-4	10,325	-0.04%
2020/01/03	0	0.00	3	69.10	68.20	-3	10,280	-0.03%
2020/01/02	1	68.00	0	0.00	68.60	1	10,267	0.01%
2019/12/31	11	68.40	0	0.00	68.40	11	10,309	0.11%
2019/12/27	0	0.00	1	69.30	69.40	-1	10,289	-0.01%
2019/12/26	4	69.13	0	0.00	69.20	4	10,324	0.04%
2019/12/25	10	68.90	12	69.59	69.30	-2	10,395	-0.02%
2019/12/24	1	70.00	1	70.00	69.20	0	10,415	0.00%
2019/12/20	0	0.00	1	70.30	70.10	-1	10,393	-0.01%
2019/12/18	23	70.67	20	70.62	71.10	3	10,264	0.03%
2019/12/17	1	69.80	0	0.00	69.80	1	10,110	0.01%
2019/12/16	1	68.70	5.1	69.09	68.70	-4.1	10,061	-0.04%
2019/12/12	1	69.40	2	69.60	69.00	-1	10,022	-0.01%
2019/12/11	1	68.60	0	0.00	68.70	1	9,921	0.01%
2019/12/10	0	0.00	1	68.30	68.90	-1	9,860	-0.01%
2019/12/09	1	68.80	0	0.00	68.40	1	9,870	0.01%
2019/12/06	0	0.00	3	68.93	69.00	-3	9,834	-0.03%
2019/12/05	4	69.28	0	0.00	68.80	4	9,812	0.04%
2019/12/04	6	69.02	5	68.60	69.00	1	9,768	0.01%
2019/12/03	3	69.00	3	69.10	69.10	0	9,735	0.00%
2019/12/02	0	0.00	2	67.40	67.50	-2	9,595	-0.02%
2019/11/29	10	68.00	21	68.16	68.00	-11	9,533	-0.12%
2019/11/28	8	69.53	15	69.65	69.50	-7	9,419	-0.07%
2019/11/27	1	69.50	0	0.00	69.70	1	9,548	0.01%
2019/11/25	9	70.33	8	70.68	69.90	1	9,335	0.01%
2019/11/22	17	70.98	27	71.09	70.80	-10	9,321	-0.11%
2019/11/21	13	70.17	11	71.27	71.30	2	9,256	0.02%
2019/11/20	2	71.15	3	71.07	71.00	-1	9,097	-0.01%
2019/11/19	7	70.40	7	70.50	70.70	0	8,977	0.00%
2019/11/18	11	69.94	8	69.75	70.00	3	8,747	0.03%
2019/11/15	23.4	70.27	27	70.03	69.80	-3.6	8,659	-0.04%
2019/11/14	54	70.21	54	70.24	70.00	0	8,545	0.00%
2019/11/13	72	69.21	86	69.62	70.00	-14	8,312	-0.17%
2019/11/12	8	68.20	17	68.05	68.60	-9	7,853	-0.11%
2019/11/11	18.7	66.92	13	66.92	66.70	5.7	7,394	0.08%
2019/11/08	8	66.89	18.4	66.29	67.30	-10.4	7,023	-0.15%
2019/11/06	0.2	61.00	6	61.05	61.30	-5.8	6,163	-0.09%
2019/11/05	5	60.96	11	61.23	61.00	-6	6,181	-0.10%
2019/11/04	5	60.90	5	60.80	61.10	0	6,224	0.00%
2019/11/01	0	0.00	6	59.93	60.20	-6	6,196	-0.10%
2019/10/31	11	59.49	23	60.27	59.30	-12	6,190	-0.19%
2019/10/30	7	60.14	0	0.00	60.40	7	6,095	0.11%
2019/10/29	2	60.35	127	60.59	60.70	-125	6,217	-2.01%	大賣/鉅額交易
2019/10/28	2	59.75	2	59.70	59.80	0	6,159	0.00%
2019/10/24	0	0.00	2	59.25	59.30	-2	6,228	-0.03%
2019/10/23	5	59.22	0	0.00	59.20	5	6,267	0.08%
2019/10/22	16	58.88	18	58.71	58.50	-2	6,216	-0.03%
2019/10/21	15	58.25	16	58.53	58.30	-1	6,157	-0.02%
2019/10/18	32	58.46	40	58.33	58.00	-8	6,074	-0.13%
2019/10/17	1	57.30	7	56.91	57.30	-6	5,714	-0.11%
2019/10/16	2	55.10	12	55.23	55.50	-10	5,511	-0.18%
2019/10/14	0	0.00	7.2	55.15	55.00	-7.2	5,583	-0.13%
2019/10/09	103	54.43	1	54.30	54.00	102	5,533	1.84%	大買/鉅額交易
2019/10/08	2	55.00	0.2	55.10	55.10	1.8	5,520	0.03%
2019/10/07	0	0.00	7	55.43	55.50	-7	5,520	-0.13%
2019/10/03	7	54.29	3	54.60	54.60	4	5,499	0.07%
2019/10/02	3	54.63	0	0.00	54.90	3	5,516	0.05%
2019/10/01	0	0.00	4	54.70	54.80	-4	5,504	-0.07%
2019/09/27	3	53.90	2	54.05	54.00	1	5,447	0.02%
2019/09/26	0.1	54.40	0	0.00	54.70	0.1	5,459	0.00%
2019/09/25	2.2	54.36	0	0.00	54.70	2.2	5,464	0.04%
2019/09/24	1	54.90	1	55.50	55.00	0	5,499	0.00%
2019/09/23	0	0.00	0.9	54.50	54.50	-0.9	5,470	-0.02%
2019/09/20	0	0.00	1.1	54.60	54.60	-1.1	5,506	-0.02%
2019/09/19	3	54.63	8	54.65	54.60	-5	5,456	-0.09%
2019/09/18	7	54.60	5	54.80	54.70	2	5,436	0.04%
2019/09/17	0	0.00	3	53.80	53.90	-3	5,345	-0.06%
2019/09/11	0	52.90	1	53.10	53.00	-1	5,504	-0.02%
2019/09/10	1	52.50	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	2	52.85	52.90	-2	5,468	-0.04%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/05	5	52.72	13	52.62	52.70	-8	5,431	-0.15%
2019/09/04	1	52.30	0	0.00	52.40	1	5,497	0.02%
2019/09/03	3	52.00	2	51.90	51.90	1	5,541	0.02%
2019/09/02	4	52.78	7	52.71	52.20	-3	5,567	-0.05%
2019/08/30	10	50.80	6	52.33	52.40	4	5,581	0.07%
2019/08/29	5	50.22	7	50.27	50.20	-2	5,415	-0.04%
2019/08/28	0	0.00	2	50.50	50.50	-2	5,400	-0.04%
2019/08/27	5	50.50	0	0.00	50.40	5	5,391	0.09%
2019/08/26	3	50.00	1	50.30	50.00	2	5,427	0.04%
2019/08/23	1	50.90	6	50.78	50.70	-5	5,469	-0.09%
2019/08/22	4	51.35	0	0.00	51.10	4	5,556	0.07%
2019/08/16	5	50.72	1	51.10	51.00	4	5,592	0.07%
2019/08/15	1	50.10	1	49.90	50.10	0	5,512	0.00%
2019/08/13	11	50.24	1	51.00	50.50	10	5,505	0.18%
2019/08/12	12	50.45	5	50.40	50.60	7	5,493	0.13%
2019/08/07	3	48.37	1	48.25	48.00	2	5,477	0.04%
2019/08/06	4	47.74	0	0.00	47.70	4	5,537	0.07%
2019/08/05	1	49.20	24	49.50	48.45	-23	5,533	-0.42%
2019/08/02	3	49.82	0	0.00	49.70	3	5,541	0.05%
2019/08/01	0	0.00	3	51.17	50.80	-3	5,735	-0.05%
2019/07/31	21	51.46	0	0.00	50.90	21	6,001	0.35%
2019/07/30	10	56.56	1	55.90	56.00	9	5,782	0.16%
2019/07/29	0	0.00	2	57.20	57.00	-2	5,768	-0.03%
2019/07/26	0	0.00	4	57.50	57.50	-4	5,731	-0.07%
2019/07/25	1	57.00	3	57.30	57.40	-2	5,669	-0.04%
2019/07/24	0	0.00	1	56.30	56.10	-1	5,675	-0.02%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	3	55.67	0	0.00	55.80	3	5,704	0.05%
2019/07/17	3	55.70	0	0.00	55.40	3	5,893	0.05%
2019/07/16	0	0.00	11	56.17	56.30	-11	5,932	-0.19%
2019/07/15	4	55.03	0	0.00	55.00	4	6,042	0.07%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	5	55.40	1	55.30	55.50	4	6,804	0.06%
2019/07/08	1	54.80	0	0.00	55.10	1	7,647	0.01%
2019/07/05	2	54.90	0	0.00	55.10	2	7,660	0.03%
2019/07/01	0	0.00	1	54.50	54.50	-1	7,840	-0.01%
2019/06/28	2	53.70	0	0.00	53.70	2	7,830	0.03%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/24	1	54.30	0	0.00	54.20	1	8,010	0.01%
2019/06/21	2	54.10	0	0.00	53.70	2	8,018	0.02%
2019/06/20	0	0.00	2	53.90	54.10	-2	7,932	-0.03%
2019/06/19	0	0.00	1	53.10	53.40	-1	7,889	-0.01%
2019/06/17	1	51.90	0	0.00	52.20	1	7,877	0.01%
2019/06/13	3	51.53	0	0.00	51.50	3	7,969	0.04%
2019/06/12	0	0.00	9	51.19	52.20	-9	8,383	-0.11%
2019/06/10	0	0.00	0.2	50.40	50.30	-0.2	8,293	0.00%
2019/06/06	5	50.60	0	0.00	50.00	5	8,306	0.06%
2019/06/05	7	51.04	5	50.90	51.00	2	8,423	0.02%
2019/06/04	12	50.96	0	0.00	50.70	12	8,466	0.14%
2019/06/03	6	51.07	2	51.30	51.20	4	8,513	0.05%
2019/05/31	2	51.40	5.4	51.69	51.50	-3.4	8,517	-0.04%
2019/05/29	8	49.42	5	49.10	49.40	3	8,432	0.04%
2019/05/27	5	50.80	0	0.00	50.60	5	8,375	0.06%
2019/05/23	2	50.40	0	0.00	50.10	2	8,582	0.02%
2019/05/20	0	0.00	2	50.60	50.50	-2	8,846	-0.02%
2019/05/16	2	50.30	0	0.00	49.95	2	8,820	0.02%
2019/05/15	3	50.83	5	50.90	50.90	-2	8,787	-0.02%
2019/05/14	7	50.19	1	50.70	50.80	6	8,743	0.07%
2019/05/13	3	51.33	0	0.00	51.70	3	8,680	0.03%
2019/05/10	1	51.50	1	51.60	51.70	0	8,645	0.00%
2019/05/09	22	51.59	11	51.67	52.00	11	8,585	0.13%
2019/05/08	26	54.40	7	53.79	53.50	19	8,315	0.23%
2019/05/06	5	57.68	1	57.30	57.00	4	8,125	0.05%
2019/05/03	0	0.00	1	59.40	59.40	-1	7,979	-0.01%
2019/05/02	5	58.60	0	0.00	58.60	5	7,931	0.06%
2019/04/30	0	0.00	1	58.40	58.30	-1	7,912	-0.01%
2019/04/29	0	0.00	1	58.50	58.30	-1	7,847	-0.01%
2019/04/26	1	58.80	0	0.00	58.80	1	7,833	0.01%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/23	0	0.00	1	59.00	59.10	-1	7,782	-0.01%
2019/04/22	10	59.47	1	58.80	58.90	9	7,733	0.12%
2019/04/19	5	60.50	7	60.59	60.10	-2	7,713	-0.03%
2019/04/18	28	62.45	30	61.90	60.90	-2	7,671	-0.03%
2019/04/17	39	63.04	45	62.42	61.10	-6	7,539	-0.08%
2019/04/16	21	58.29	38	59.52	60.90	-17	7,192	-0.24%
2019/04/15	2	55.20	5	55.42	55.50	-3	6,540	-0.05%
2019/04/12	1	54.00	1	54.00	53.80	0	6,451	0.00%
2019/04/11	0	0.00	1	53.70	53.60	-1	6,445	-0.02%
2019/04/10	1	54.00	8	53.90	54.20	-7	6,413	-0.11%
2019/04/09	1	54.00	6	53.68	54.30	-5	6,410	-0.08%
2019/04/08	0	0.00	2	53.30	53.30	-2	6,352	-0.03%
2019/04/02	6	53.03	2.6	53.39	53.00	3.4	6,261	0.05%
2019/04/01	0	0.00	2	52.90	53.00	-2	6,228	-0.03%
2019/03/28	2	52.90	0	0.00	53.00	2	6,067	0.03%
2019/03/26	0	0.00	1	52.10	52.00	-1	5,996	-0.02%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/22	1.1	52.28	1	52.40	52.10	0.1	5,960	0.00%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	52.10	2	52.10	52.10	-1	5,944	-0.02%
2019/03/18	9	51.67	0	0.00	51.90	9	5,967	0.15%
2019/03/15	14	51.93	0	0.00	52.40	14	5,896	0.24%
2019/03/13	0	0.00	2	55.10	54.90	-2	5,595	-0.04%
2019/03/12	6	54.68	6	55.02	54.90	0	5,551	0.00%
2019/03/11	0	0.00	200	53.76	53.90	-200	5,506	-3.63%	大賣/鉅額交易
2019/03/08	1	52.50	3	52.70	52.50	-2	5,387	-0.04%
2019/03/05	1	52.00	0	0.00	52.30	1	5,536	0.02%
2019/02/26	5	53.46	0	0.00	53.00	5	5,490	0.09%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/22	1	53.10	0	0.00	52.90	1	5,346	0.02%
2019/02/21	0	0.00	1	52.40	52.50	-1	5,238	-0.02%
2019/02/20	1	52.30	6	52.37	52.50	-5	5,169	-0.10%
2019/02/15	2	50.60	0	0.00	50.80	2	4,996	0.04%
2019/02/14	3	51.13	0	0.00	50.60	3	5,132	0.06%
2019/02/13	4	50.78	0	0.00	50.70	4	5,154	0.08%
2019/02/12	1	51.10	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	51.70	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	5	51.90	51.80	-5	5,336	-0.09%
2019/01/29	1	51.30	0	0.00	51.40	1	5,462	0.02%
2019/01/28	9	51.31	5	51.44	51.50	4	5,462	0.07%
2019/01/25	0	0.00	10	50.48	51.00	-10	5,457	-0.18%
2019/01/24	2	49.10	0	0.00	49.00	2	5,331	0.04%
2019/01/23	2	48.60	0	0.00	48.60	2	5,384	0.04%
2019/01/22	1	49.05	0	0.00	49.00	1	5,401	0.02%
2019/01/17	0	0.00	1	48.80	48.60	-1	5,541	-0.02%
2019/01/16	2	48.93	0	0.00	48.90	2	5,539	0.04%
2019/01/14	1	48.05	0	0.00	48.15	1	5,570	0.02%
2019/01/09	2	47.75	2	48.15	48.00	0	5,422	0.00%
2019/01/08	10	47.02	5	47.50	47.40	5	5,403	0.09%
2019/01/07	7	48.86	0	0.00	48.50	7	5,269	0.13%
2019/01/04	5	48.40	5	48.65	48.50	0	5,286	0.00%
2019/01/02	2	51.50	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	2	51.60	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/25	7	49.56	5	49.40	49.90	2	5,676	0.04%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/19	4	50.80	1	51.00	50.90	3	6,290	0.05%
2018/12/14	1	49.80	0	0.00	50.70	1	6,565	0.02%
2018/12/13	0	0.00	4	51.45	51.70	-4	6,571	-0.06%
2018/12/12	2	51.10	0	0.00	51.20	2	6,605	0.03%
2018/12/06	2	50.00	1	50.00	50.10	1	7,050	0.01%
2018/12/05	2	52.90	0	0.00	52.90	2	6,990	0.03%
2018/12/04	1	53.70	2	54.00	53.80	-1	7,131	-0.01%
2018/12/03	2	53.80	10	54.20	54.10	-8	7,168	-0.11%
2018/11/30	0	0.00	2	52.80	52.30	-2	7,220	-0.03%
2018/11/29	0	0.00	2	53.00	52.40	-2	7,230	-0.03%
2018/11/28	0	0.00	4	53.10	53.00	-4	7,195	-0.06%
2018/11/23	0	0.00	5	50.10	49.70	-5	7,236	-0.07%
2018/11/22	2	50.50	0	0.00	50.10	2	7,204	0.03%
2018/11/16	5	50.90	0	0.00	51.00	5	7,258	0.07%
2018/11/14	2	50.70	0	0.00	50.70	2	7,347	0.03%
2018/11/13	5	48.54	2	51.50	51.20	3	7,356	0.04%
2018/11/09	1	51.70	0	0.00	52.20	1	7,313	0.01%
2018/11/08	3	51.83	0	0.00	51.90	3	7,210	0.04%
2018/11/07	10	51.60	0	0.00	51.30	10	7,148	0.14%
2018/11/06	9	52.80	2	52.10	51.90	7	7,093	0.10%
2018/11/05	1	54.60	0	0.00	54.40	1	7,198	0.01%
2018/11/02	2	55.00	0	0.00	55.40	2	7,214	0.03%
2018/10/31	1	55.50	0	0.00	56.30	1	7,286	0.01%
2018/10/29	0	0.00	2	56.50	55.30	-2	7,450	-0.03%
2018/10/26	1	54.20	1	54.50	54.50	0	7,431	0.00%
2018/10/25	2	54.30	0	0.00	54.10	2	7,509	0.03%
2018/10/24	2	55.15	1	55.50	54.60	1	7,636	0.01%
2018/10/23	4	54.58	2	54.45	54.00	2	7,746	0.03%
2018/10/22	0	0.00	1	56.50	56.90	-1	7,885	-0.01%
2018/10/17	19	57.82	18	58.07	56.80	1	8,128	0.01%
2018/10/16	1	54.60	3	56.80	56.80	-2	8,138	-0.02%
2018/10/12	3	53.23	1	53.10	53.90	2	8,204	0.02%
2018/10/11	12	54.08	5	54.30	53.80	7	8,194	0.09%
2018/10/09	1	60.20	5	59.86	59.60	-4	8,068	-0.05%
2018/10/05	1	60.60	2	60.70	61.30	-1	8,095	-0.01%
2018/10/04	6	60.02	4	60.50	60.90	2	8,056	0.02%
2018/09/28	3	60.27	0	0.00	61.10	3	7,917	0.04%
2018/09/26	12	62.07	0	0.00	62.10	12	7,624	0.16%
2018/09/21	0	0.00	2	63.40	65.10	-2	7,541	-0.03%
2018/09/17	37	65.23	54	65.76	65.80	-17	7,730	-0.22%
2018/09/14	2.4	65.52	10	65.67	65.60	-7.6	7,751	-0.10%
2018/09/13	1	60.90	0	0.00	60.90	1	7,565	0.01%
2018/09/12	3	59.73	0	0.00	60.10	3	7,568	0.04%
2018/09/11	2	59.10	0	0.00	59.90	2	7,571	0.03%
2018/09/10	3	59.93	5	58.94	58.80	-2	7,639	-0.03%
2018/09/07	8	61.28	1	61.30	61.20	7	7,704	0.09%
2018/09/06	3	62.90	11	63.09	62.50	-8	7,709	-0.10%
2018/09/05	7	64.16	4	64.30	63.90	3	7,699	0.04%
2018/09/04	10	64.94	1	65.00	64.90	9	7,697	0.12%
2018/09/03	5	65.56	0	0.00	65.20	5	7,769	0.06%
2018/08/30	13	64.72	1	64.60	64.50	12	7,987	0.15%
2018/08/29	9	65.91	0	0.00	66.00	9	8,020	0.11%
2018/08/28	0	0.00	3	65.30	65.20	-3	8,081	-0.04%
2018/08/24	1	63.00	0	0.00	63.70	1	8,186	0.01%
2018/08/23	1	63.80	11	63.80	64.20	-10	8,431	-0.12%
2018/08/22	1	64.20	0	0.00	64.50	1	8,521	0.01%
2018/08/21	28	64.12	1	63.90	64.30	27	8,490	0.32%
2018/08/20	6	65.70	9	66.07	65.60	-3	8,393	-0.04%
2018/08/17	4	65.55	0	0.00	65.40	4	8,433	0.05%
2018/08/16	7	66.57	0	0.00	66.50	7	8,397	0.08%
2018/08/15	2	67.20	1	67.30	67.20	1	8,421	0.01%
2018/08/14	1	68.30	17	68.46	68.50	-16	8,448	-0.19%
2018/08/13	46	68.13	45	68.84	67.80	1	8,510	0.01%
2018/08/10	4	67.68	3	68.73	69.00	1	8,628	0.01%
2018/08/09	1	66.60	0	0.00	66.70	1	8,437	0.01%
2018/08/07	8	66.63	0	0.00	66.60	8	8,454	0.09%
2018/08/06	1	65.80	0	0.00	66.00	1	8,446	0.01%
2018/08/03	2	66.35	0	0.00	66.70	2	8,554	0.02%
2018/08/01	7	68.11	2	67.55	67.50	5	8,558	0.06%
2018/07/31	1	67.60	2	67.10	68.10	-1	8,505	-0.01%
2018/07/30	7	66.20	0	0.00	66.50	7	8,359	0.08%
2018/07/27	1	68.80	2	68.65	69.20	-1	8,238	-0.01%
2018/07/26	13	68.32	8	68.80	67.90	5	8,051	0.06%
2018/07/25	1	68.70	0	0.00	68.70	1	7,970	0.01%
2018/07/24	0	0.00	2	68.95	69.10	-2	7,906	-0.03%
2018/07/23	1	68.70	1	69.20	69.30	0	7,861	0.00%
2018/07/20	0	0.00	20	68.07	68.40	-20	7,839	-0.26%
2018/07/19	1	68.00	5	68.16	67.30	-4	7,779	-0.05%
2018/07/18	1	67.20	2	66.95	67.20	-1	7,784	-0.01%
2018/07/17	6	66.20	7	66.37	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	2	64.45	65.30	-2	7,641	-0.03%
2018/07/13	0	0.00	0.2	64.00	64.00	-0.2	7,622	0.00%
2018/07/12	1	63.10	1	63.20	63.10	0	7,629	0.00%
2018/07/10	0	0.00	2	63.55	63.80	-2	7,740	-0.03%
2018/07/09	1	62.50	0	0.00	62.90	1	7,748	0.01%
2018/07/05	2	63.10	2	63.10	63.10	0	7,836	0.00%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/29	12	62.70	0	0.00	62.70	12	7,960	0.15%
2018/06/28	188	61.00	0	0.00	60.90	188	7,855	2.39%	大買/鉅額交易
2018/06/27	6	62.17	0	0.00	62.00	6	7,719	0.08%
2018/06/26	1	63.10	1	62.40	62.10	0	7,654	0.00%
2018/06/25	1	64.10	0	0.00	63.80	1	7,524	0.01%
2018/06/22	14	65.12	0	0.00	65.00	14	7,433	0.19%
2018/06/21	2	66.00	0	0.00	66.00	2	7,359	0.03%
2018/06/20	0	0.00	1	65.80	67.00	-1	7,443	-0.01%
2018/06/19	6	65.10	0	0.00	65.30	6	7,395	0.08%
2018/06/15	1	66.40	1	66.60	66.20	0	7,276	0.00%
2018/06/14	1	66.50	3	66.93	66.50	-2	7,127	-0.03%
2018/06/13	2	66.70	2	66.90	66.70	0	7,133	0.00%
2018/06/12	3	67.20	0	0.00	67.30	3	7,456	0.04%
2018/06/11	3	67.80	14	67.41	67.80	-11	7,380	-0.15%
2018/06/08	17	67.93	2	69.00	67.90	15	7,316	0.21%
2018/06/07	1	67.80	1	68.10	67.80	0	7,122	0.00%
2018/06/06	3	68.30	3	68.53	68.50	0	7,133	0.00%
2018/06/05	2	67.00	6	67.03	67.30	-4	7,043	-0.06%
2018/06/04	1	65.50	1	66.50	66.60	0	6,949	0.00%
2018/06/01	3	64.90	2	64.70	64.90	1	6,869	0.01%
2018/05/31	7	64.59	1	64.60	63.30	6	6,838	0.09%
2018/05/30	5	65.24	3	65.23	65.00	2	6,577	0.03%
2018/05/29	2	66.25	2.1	66.20	66.00	-0.1	6,510	0.00%
2018/05/25	4	65.80	4.1	65.61	66.10	-0.1	6,495	0.00%
2018/05/24	1	65.10	1	64.50	65.00	0	6,445	0.00%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	3	65.07	0	0.00	65.00	3	6,467	0.05%
2018/05/21	20	64.90	1	64.80	65.00	19	6,557	0.29%
2018/05/18	10.8	65.09	0	0.00	65.00	10.8	6,557	0.16%
2018/05/17	4	67.10	1	67.10	67.20	3	6,511	0.05%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/11	24	67.20	5	67.90	67.00	19	6,863	0.28%
2018/05/10	6	68.63	0	0.00	68.60	6	6,723	0.09%
2018/05/09	3	68.70	2	69.00	68.90	1	6,771	0.01%
2018/05/08	6	69.93	2	70.20	70.00	4	6,748	0.06%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/04	0	0.00	1	69.80	69.80	-1	7,080	-0.01%
2018/05/02	1	70.80	5	70.90	71.00	-4	7,220	-0.06%
2018/04/30	1	69.30	0	0.00	69.50	1	7,218	0.01%
2018/04/27	0	0.00	1	68.40	68.70	-1	7,337	-0.01%
2018/04/25	5	68.40	10	68.50	68.60	-5	7,458	-0.07%
2018/04/24	1	69.60	2	69.60	69.10	-1	7,537	-0.01%
2018/04/23	0	0.00	1	70.10	70.40	-1	7,618	-0.01%
2018/04/20	0	0.00	2	70.00	70.50	-2	7,670	-0.03%
2018/04/19	14	69.98	0	0.00	69.50	14	7,699	0.18%
2018/04/18	2	69.30	0	0.00	69.10	2	7,853	0.03%
2018/04/17	5	69.90	10.8	69.87	69.00	-5.8	7,917	-0.07%
2018/04/16	6	70.42	1	70.20	70.30	5	7,869	0.06%
2018/04/12	1	71.50	0	0.00	71.50	1	7,967	0.01%
2018/04/11	0	0.00	0.4	71.90	71.80	-0.4	7,980	-0.01%
2018/04/10	18	71.89	0	0.00	71.80	18	8,034	0.22%
2018/04/09	2	71.80	0	0.00	72.20	2	8,039	0.02%
2018/04/03	1	72.20	0	0.00	72.00	1	7,974	0.01%
2018/03/30	2	73.00	2	73.00	73.20	0	8,034	0.00%
2018/03/29	0	0.00	1	72.90	72.60	-1	8,048	-0.01%
2018/03/28	2	73.60	0	0.00	73.50	2	7,982	0.03%
2018/03/27	3	73.83	0	0.00	73.80	3	7,985	0.04%
2018/03/26	0	0.00	1	73.50	73.50	-1	8,013	-0.01%
2018/03/23	4	73.35	2	73.60	73.50	2	8,130	0.02%
2018/03/16	5	74.54	0	0.00	76.10	5	8,395	0.06%
2018/03/14	4	76.30	0	0.00	76.50	4	8,309	0.05%
2018/03/13	18	76.91	18	77.67	77.30	0	8,494	0.00%
2018/03/12	1	76.50	48	77.14	77.40	-47	8,568	-0.55%
2018/03/09	45	74.87	0	0.00	75.00	45	8,656	0.52%
2018/03/07	1	74.30	0	0.00	74.00	1	8,931	0.01%
2018/03/02	0	0.00	1	74.20	74.20	-1	9,334	-0.01%
2018/03/01	2	74.00	0	0.00	75.00	2	9,440	0.02%
2018/02/23	0	0.00	7	75.50	75.60	-7	9,770	-0.07%
2018/02/22	1	74.40	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	5	75.14	76.00	-5	9,970	-0.05%
2018/02/12	6	73.22	1	74.40	72.30	5	10,052	0.05%
2018/02/09	6	71.18	0	0.00	73.40	6	10,206	0.06%
2018/02/08	4	72.25	1	72.30	72.00	3	10,208	0.03%
2018/02/06	4	71.98	3.1	72.29	71.50	0.9	10,314	0.01%
2018/02/05	0	0.00	1	77.20	77.00	-1	10,248	-0.01%
2018/02/02	3	77.10	0	0.00	77.60	3	10,482	0.03%
2018/02/01	16	77.88	0	0.00	77.00	16	10,459	0.15%
2018/01/30	3	79.80	21	80.54	79.90	-18	10,369	-0.17%
2018/01/25	3	78.50	10	78.70	79.00	-7	10,070	-0.07%
2018/01/23	0	0.00	8	78.11	78.00	-8	10,000	-0.08%
2018/01/22	5	76.72	0	0.00	77.40	5	9,954	0.05%
2018/01/19	1	76.80	6	77.02	77.30	-5	9,898	-0.05%
2018/01/18	7	77.21	12	77.37	76.70	-5	9,823	-0.05%
2018/01/17	2	75.80	9	76.97	77.10	-7	9,719	-0.07%
2018/01/12	3	74.53	10	74.13	75.10	-7	9,655	-0.07%
2018/01/11	0	0.00	1	72.00	72.50	-1	9,617	-0.01%
2018/01/09	0	0.00	3	72.17	72.20	-3	9,658	-0.03%
2018/01/08	0	0.00	1	72.10	72.00	-1	9,577	-0.01%
2018/01/05	2	71.50	2	71.80	72.00	0	9,559	0.00%
2018/01/04	5	71.88	4	71.80	71.90	1	9,572	0.01%
2018/01/03	2	72.40	5	72.44	72.60	-3	9,580	-0.03%
2018/01/02	1	71.90	0	0.00	72.10	1	9,546	0.01%