和碩 (4938)-日盛-新莊券商分點個股進出

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
94.7
漲跌
▼2.0
漲幅
-2.07%
成交量
6,317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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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
2023/04/07	1	70.30	0.1	70.30	70.40	1	3,558	0.03%
2023/04/06	0.1	69.80	8	70.31	70.50	-8	3,537	-0.22%
2023/03/31	0	0.00	5	70.00	69.70	-5	3,480	-0.14%
2023/03/30	1	69.80	2.2	69.79	69.90	-1.2	3,647	-0.03%
2023/03/28	0	0.00	13.2	69.80	69.50	-13.2	4,095	-0.32%
2023/03/24	0	0.00	2	69.75	69.90	-2	4,654	-0.04%
2023/03/23	0.1	69.50	0	0.00	69.80	0.1	4,667	0.00%
2023/03/22	0	0.00	0.4	69.30	69.40	-0.4	4,691	-0.01%
2023/03/21	0	0.00	5	68.90	69.30	-5	4,771	-0.10%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	3	66.97	0.2	66.90	66.60	2.9	4,826	0.06%
2023/03/14	0	0.00	2	69.20	69.00	-2	4,722	-0.04%
2023/03/10	0	0.00	1	68.90	69.00	-1	4,742	-0.02%
2023/03/08	1.5	69.77	0	0.00	69.80	1.5	4,829	0.03%
2023/03/07	0.1	69.60	5.8	69.31	69.90	-5.8	4,838	-0.12%
2023/03/06	0.3	68.70	0.1	68.70	69.00	0.2	4,816	0.00%
2023/03/03	0.4	68.45	0.1	68.60	68.30	0.4	4,817	0.01%
2023/02/24	1	68.20	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0.5	68.31	3	68.50	68.50	-2.5	4,810	-0.05%
2023/02/22	0.4	68.09	4	68.20	68.20	-3.6	4,832	-0.07%
2023/02/21	0.1	67.90	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0.4	67.64	4	67.70	67.80	-3.6	4,911	-0.07%
2023/02/17	0	0.00	4.1	67.29	67.50	-4.1	4,942	-0.08%
2023/02/16	0.1	67.00	0	0.00	67.00	0.1	5,009	0.00%
2023/02/14	0	67.00	5.7	66.64	66.70	-5.7	5,099	-0.11%
2023/02/13	8.6	67.28	6	66.73	67.10	2.6	5,107	0.05%
2023/02/09	0	66.33	0	0.00	66.50	0	5,098	0.00%
2023/02/08	0	66.40	0	0.00	66.20	0	5,142	0.00%
2023/02/06	1.1	66.20	0	0.00	66.10	1.1	5,186	0.02%
2023/02/03	1.1	65.31	0	0.00	65.40	1.1	5,143	0.02%
2023/02/02	0	0.00	0.1	65.40	65.40	-0.1	5,212	0.00%
2023/02/01	0	0.00	2	64.70	65.00	-2	5,234	-0.04%
2023/01/31	1	64.70	1.3	65.52	64.50	-0.3	5,257	-0.01%
2023/01/30	1.2	65.11	0	0.00	65.60	1.2	5,172	0.02%
2023/01/17	1.1	64.60	0	0.00	64.70	1.1	5,134	0.02%
2023/01/16	1.1	64.42	5	64.60	64.50	-3.9	5,159	-0.08%
2023/01/11	0	0.00	3	64.63	64.50	-3	5,367	-0.06%
2023/01/09	5	64.64	10.5	64.59	64.80	-5.5	5,566	-0.10%
2023/01/06	0.3	63.80	5	64.00	64.00	-4.7	5,574	-0.08%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2022/12/28	0	0.00	1	63.80	63.80	-1	5,770	-0.02%
2022/12/22	7	64.03	5	64.00	64.00	2	6,001	0.03%
2022/12/20	0	0.00	7	63.80	63.60	-7	5,618	-0.12%
2022/12/15	0	0.00	1	63.30	63.50	-1	5,006	-0.02%
2022/12/14	2	63.20	3	63.40	63.30	-1	5,077	-0.02%
2022/12/09	1	62.90	0	0.00	63.10	1	5,270	0.02%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/06	1	62.60	0	0.00	63.80	1	5,406	0.02%
2022/12/05	2	62.40	5	62.40	63.50	-3	5,390	-0.06%
2022/12/02	1	61.60	0	0.00	61.90	1	5,361	0.02%
2022/12/01	4	61.60	0	0.00	61.70	4	5,372	0.07%
2022/11/29	0.1	61.20	1	60.40	61.50	-0.9	5,417	-0.02%
2022/11/28	0	0.00	2	60.10	60.70	-2	5,446	-0.04%
2022/11/23	3	59.30	0	0.00	59.20	3	5,519	0.05%
2022/11/21	1	59.60	2	59.20	59.40	-1	5,504	-0.02%
2022/11/17	1	59.80	0	0.00	60.30	1	5,470	0.02%
2022/11/11	5	59.10	0	0.00	60.00	5	5,398	0.09%
2022/11/10	0	0.00	2	58.60	58.70	-2	5,312	-0.04%
2022/11/04	1	56.30	0	0.00	56.90	1	5,440	0.02%
2022/11/03	10	56.50	0	0.00	56.40	10	5,432	0.18%
2022/11/02	2	57.80	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	4	58.45	59.00	-4	5,488	-0.07%
2022/10/28	1	56.80	0	0.00	56.70	1	5,441	0.02%
2022/10/27	1	56.50	0	0.00	56.70	1	5,454	0.02%
2022/10/24	2	56.45	0	0.00	56.90	2	5,554	0.04%
2022/10/21	1	56.10	0	0.00	56.00	1	5,546	0.02%
2022/10/20	0	55.70	0	0.00	55.90	0	5,525	0.00%
2022/10/14	0	0.00	0.4	57.50	57.30	-0.4	5,331	-0.01%
2022/10/13	0	0.00	0.5	57.00	57.20	-0.5	5,384	-0.01%
2022/10/11	1	57.30	6	57.50	57.30	-5	5,491	-0.09%
2022/10/05	1	58.90	1	59.70	59.30	0	5,456	0.00%
2022/09/28	5	59.70	0	0.00	59.20	5	5,353	0.09%
2022/09/27	1	59.40	0	0.00	59.50	1	5,346	0.02%
2022/09/23	0	0.00	5	61.10	60.40	-5	5,451	-0.09%
2022/09/22	3	61.20	0	0.00	61.50	3	5,844	0.05%
2022/09/14	2	63.70	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	1	64.90	65.50	-1	5,593	-0.02%
2022/09/08	2	63.75	0	0.00	63.70	2	5,677	0.04%
2022/09/05	0	0.00	15	63.90	64.50	-15	5,657	-0.27%
2022/09/02	2	62.50	1	62.50	62.10	1	5,585	0.02%
2022/09/01	1	62.70	1	62.90	63.10	0	5,556	0.00%
2022/08/31	1	63.90	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.10	64.10	-1	5,518	-0.02%
2022/08/29	1	63.70	0	0.00	63.30	1	5,527	0.02%
2022/08/26	0.1	64.30	0	0.00	64.20	0.1	5,538	0.00%
2022/08/23	3.3	64.50	3	64.20	64.20	0.3	5,806	0.01%
2022/08/22	0.1	64.10	0	0.00	64.20	0.1	5,821	0.00%
2022/08/19	0.1	63.30	0	0.00	63.00	0.1	5,807	0.00%
2022/08/17	0.1	62.80	0	0.00	62.80	0.1	5,857	0.00%
2022/08/16	5	62.20	0	0.00	62.20	5	5,858	0.09%
2022/08/15	14.2	63.51	0.6	63.40	63.00	13.6	5,812	0.23%
2022/08/12	1	64.40	3	64.90	64.50	-2	5,768	-0.03%
2022/08/11	3.2	63.71	2	63.80	63.70	1.2	5,763	0.02%
2022/08/04	0	0.00	6	63.10	63.00	-6	6,211	-0.10%
2022/07/28	0.6	62.27	0	0.00	62.30	0.6	6,139	0.01%
2022/07/26	1	61.50	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0.2	61.65	1	61.80	61.60	-0.8	6,160	-0.01%
2022/07/22	0.1	60.80	21	60.89	60.90	-20.9	6,252	-0.33%
2022/07/21	0.3	60.21	16	60.46	60.50	-15.7	6,216	-0.25%
2022/07/20	1	59.20	0	0.00	59.40	1	6,235	0.02%
2022/07/14	1.1	58.29	0	0.00	59.20	1.1	6,450	0.02%
2022/07/04	7	55.97	1	56.20	55.70	6	6,456	0.09%
2022/07/01	8	57.41	0	0.00	57.10	8	6,479	0.12%
2022/06/30	56.1	58.53	4	57.40	57.00	52.1	6,414	0.81%
2022/06/29	9	67.16	20	67.00	66.80	-11	6,015	-0.18%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/23	0	0.00	1	68.10	67.50	-1	5,895	-0.02%
2022/06/22	0	0.00	2	68.75	68.20	-2	5,915	-0.03%
2022/06/21	0	0.00	4	69.50	69.10	-4	6,024	-0.07%
2022/06/20	2	68.70	0	0.00	68.30	2	6,034	0.03%
2022/06/17	0	0.00	2	69.90	69.90	-2	6,074	-0.03%
2022/06/15	0	0.00	1	68.90	68.80	-1	6,342	-0.02%
2022/06/14	0	0.00	31	68.90	68.60	-31	6,481	-0.48%
2022/06/13	1	67.90	1	68.40	68.70	0	6,625	0.00%
2022/06/10	2	68.85	0	0.00	68.70	2	6,724	0.03%
2022/06/08	0	0.00	1.5	69.40	69.20	-1.5	7,116	-0.02%
2022/06/07	1	69.30	0	0.00	69.20	1	7,129	0.01%
2022/06/01	3	69.30	0	0.00	69.20	3	7,348	0.04%
2022/05/31	1	68.70	2	68.90	69.60	-1	7,348	-0.01%
2022/05/30	2	67.90	0	0.00	68.30	2	7,147	0.03%
2022/05/27	0	0.00	2	67.05	67.00	-2	7,128	-0.03%
2022/05/26	0	0.00	1	66.30	65.90	-1	7,201	-0.01%
2022/05/25	0	0.00	2	65.95	65.90	-2	7,231	-0.03%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	8	65.50	0	0.00	65.30	8	7,296	0.11%
2022/05/18	7	65.24	4	65.50	65.20	3	7,214	0.04%
2022/05/17	1	64.50	0	0.00	64.50	1	7,177	0.01%
2022/05/16	7.1	64.48	0	0.00	64.20	7.1	7,123	0.10%
2022/05/13	5.2	64.98	2	64.70	64.60	3.2	7,048	0.05%
2022/05/12	1	68.10	0.7	68.00	67.70	0.3	6,802	0.00%
2022/05/11	1	68.50	7.4	68.99	68.50	-6.4	6,716	-0.10%
2022/05/09	1	69.40	1	69.60	69.40	0	6,795	0.00%
2022/05/06	1	70.00	4	70.00	70.60	-3	6,771	-0.04%
2022/05/04	2	70.40	0	0.00	70.50	2	6,845	0.03%
2022/04/29	3	69.77	1	70.00	70.30	2	6,988	0.03%
2022/04/28	1	69.50	3	69.00	69.40	-2	7,031	-0.03%
2022/04/27	6	70.33	0	0.00	69.90	6	6,982	0.09%
2022/04/26	1	71.30	3	71.33	71.30	-2	7,134	-0.03%
2022/04/25	3	70.23	3	70.30	70.50	0	7,315	0.00%
2022/04/22	0	0.00	2	72.00	72.00	-2	7,200	-0.03%
2022/04/20	0	0.00	1	71.20	70.70	-1	7,091	-0.01%
2022/04/18	1	69.60	4	70.15	70.50	-3	7,016	-0.04%
2022/04/15	5	70.60	1	70.30	70.30	4	7,000	0.06%
2022/04/13	0	0.00	1	71.10	71.50	-1	7,074	-0.01%
2022/04/12	0	0.00	2	71.10	71.00	-2	7,071	-0.03%
2022/04/11	0	0.00	1.1	70.63	70.80	-1.1	7,046	-0.02%
2022/04/08	2	71.45	0	0.00	71.60	2	7,041	0.03%
2022/04/07	0	0.00	7	71.60	71.10	-7	7,028	-0.10%
2022/04/06	3	71.50	2	71.60	71.60	1	6,920	0.01%
2022/04/01	0	0.00	1	72.10	72.50	-1	6,933	-0.01%
2022/03/31	0	0.00	9	72.43	72.40	-9	6,919	-0.13%
2022/03/30	0	0.00	1	72.60	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	3	72.80	72.80	-3	6,864	-0.04%
2022/03/28	1	72.70	6	72.75	72.80	-5	6,831	-0.07%
2022/03/25	0	0.00	11	73.46	73.60	-11	6,816	-0.16%
2022/03/24	3.1	73.59	10.2	73.50	73.60	-7.1	6,793	-0.10%
2022/03/23	0	0.00	8.3	72.89	73.00	-8.3	6,702	-0.12%
2022/03/22	0.1	72.00	49	71.83	72.80	-48.9	6,628	-0.74%
2022/03/21	27	72.20	4.6	72.21	71.90	22.4	6,518	0.34%
2022/03/18	0	0.00	3	72.60	72.80	-3	6,492	-0.05%
2022/03/17	0.3	72.50	14	72.77	72.90	-13.7	6,112	-0.22%
2022/03/16	0	0.00	10	71.90	72.10	-10	5,956	-0.17%
2022/03/15	4	71.00	6	71.30	71.60	-2	5,852	-0.03%
2022/03/14	2	70.50	8	71.30	71.60	-6	5,755	-0.10%
2022/03/11	28	70.16	10	70.42	70.40	18	5,584	0.32%
2022/03/10	2	69.10	8	69.40	69.60	-6	5,413	-0.11%
2022/03/08	5	68.56	2	68.40	68.60	3	5,452	0.06%
2022/03/07	6	67.82	0	0.00	67.60	6	5,354	0.11%
2022/03/04	2	69.50	0	0.00	69.70	2	5,362	0.04%
2022/03/03	0.1	70.00	0	0.00	70.20	0.1	5,392	0.00%
2022/02/25	3	68.70	0	68.90	69.10	3	5,328	0.06%
2022/02/24	0	0.00	10	69.00	69.00	-10	5,286	-0.19%
2022/02/22	0	0.00	2	69.30	69.60	-2	5,238	-0.04%
2022/02/21	0	0.00	2	70.00	70.10	-2	5,236	-0.04%
2022/02/17	3.1	70.26	15	70.14	70.30	-11.9	5,349	-0.22%
2022/02/15	0	0.00	5	69.30	69.10	-5	5,457	-0.09%
2022/02/14	0	0.00	10	69.50	69.60	-10	5,494	-0.18%
2022/02/11	0	0.00	20	70.40	70.60	-20	5,513	-0.36%
2022/02/10	1	71.40	0	0.00	70.80	1	5,540	0.02%
2022/02/09	4	70.55	1	70.60	70.80	3	5,515	0.05%
2022/02/08	2	69.50	1	69.50	69.70	1	5,456	0.02%
2022/02/07	2	68.95	15	69.60	69.60	-13	5,471	-0.24%
2022/01/26	0	0.00	1	69.50	69.30	-1	5,489	-0.02%
2022/01/25	0	69.80	0.3	69.90	69.90	-0.2	5,829	0.00%
2022/01/24	10	70.10	35.2	69.90	70.80	-25.2	5,792	-0.43%
2022/01/21	2	70.15	5	70.18	70.40	-3	5,745	-0.05%
2022/01/20	5.1	70.60	3	70.80	70.90	2.1	5,651	0.04%
2022/01/19	12.2	70.70	9	70.86	71.00	3.2	5,613	0.06%
2022/01/18	19.1	70.03	15.1	70.35	70.40	4.1	5,451	0.07%
2022/01/17	1.2	68.90	0	0.00	69.00	1.2	5,157	0.02%
2022/01/14	0	0.00	13.1	68.98	69.00	-13.1	5,171	-0.25%
2022/01/13	0	0.00	1	69.40	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	1	68.90	69.30	-1	5,218	-0.02%
2022/01/11	1.1	69.10	5	68.98	69.10	-3.9	5,242	-0.07%
2022/01/10	2	68.55	0	0.00	68.80	2	5,236	0.04%
2022/01/06	1	68.90	30	69.10	69.30	-29	5,247	-0.55%
2022/01/05	14	68.71	4	68.90	68.90	10	5,207	0.19%
2022/01/04	2	68.00	2	68.90	68.30	0	5,251	0.00%
2022/01/03	2	68.95	0	0.00	68.90	2	5,199	0.04%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	3	69.17	69.30	-3	5,230	-0.06%
2021/12/28	2	69.20	11	69.15	69.40	-9	5,246	-0.17%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	1	68.60	0	0.00	68.70	1	5,275	0.02%
2021/12/22	1	68.50	0	0.00	68.50	1	5,294	0.02%
2021/12/21	0	0.00	2	68.50	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	1	68.30	68.20	-1	5,402	-0.02%
2021/12/15	0	0.00	2	67.60	67.70	-2	5,462	-0.04%
2021/12/14	1	67.60	1	67.50	67.50	0	5,527	0.00%
2021/12/10	0	0.00	2	68.15	67.90	-2	5,489	-0.04%
2021/12/09	0	67.80	2	67.90	68.00	-2	5,482	-0.04%
2021/12/08	1	66.80	0	0.00	67.10	1	5,438	0.02%
2021/12/07	0	0.00	2	66.80	66.80	-2	5,387	-0.04%
2021/12/06	0	0.00	1	66.60	66.90	-1	5,381	-0.02%
2021/12/02	2	66.50	0	0.00	66.40	2	5,331	0.04%
2021/12/01	2	66.60	0	0.00	66.90	2	5,259	0.04%
2021/11/30	2	66.60	1	67.20	66.60	1	5,250	0.02%
2021/11/29	1	66.90	6.5	67.00	67.00	-5.5	5,112	-0.11%
2021/11/26	2	67.30	5	67.50	67.30	-3	5,111	-0.06%
2021/11/25	0	0.00	5	68.00	67.80	-5	5,201	-0.10%
2021/11/24	0	0.00	1	68.40	68.10	-1	5,184	-0.02%
2021/11/23	1	68.40	0.1	68.40	68.30	0.9	5,190	0.02%
2021/11/22	2	68.35	1.2	68.23	68.20	0.8	5,195	0.02%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	3	68.10	2	68.35	68.30	1	5,245	0.02%
2021/11/17	2	69.10	0	0.00	68.00	2	5,224	0.04%
2021/11/16	11	68.30	1.2	68.38	68.40	9.8	5,203	0.19%
2021/11/15	15	67.99	21	68.38	68.00	-6	5,251	-0.11%
2021/11/12	16.1	67.18	10	67.35	67.70	6.1	5,276	0.11%
2021/11/11	38.3	67.62	0	0.00	67.90	38.3	5,244	0.73%
2021/11/10	0	0.00	1	68.30	68.40	-1	5,304	-0.02%
2021/11/09	0	0.00	7	68.37	69.00	-7	5,375	-0.13%
2021/11/08	1	68.50	0	0.00	68.50	1	5,461	0.02%
2021/11/05	4	68.55	0	0.00	69.00	4	5,496	0.07%
2021/11/04	0	0.00	23	69.50	69.30	-23	5,483	-0.42%
2021/11/03	4	69.50	4	69.53	69.50	0	5,504	0.00%
2021/11/02	2.1	69.68	8	70.00	69.30	-5.9	5,477	-0.11%
2021/10/29	2	67.80	0	0.00	68.00	2	5,344	0.04%
2021/10/27	0.3	67.54	0	0.00	67.70	0.3	5,372	0.00%
2021/10/26	0.2	67.70	0	0.00	67.90	0.2	5,448	0.00%
2021/10/25	0	0.00	1	67.20	67.10	-1	5,456	-0.02%
2021/10/22	1	67.30	1	67.30	67.40	0	5,540	0.00%
2021/10/21	3.1	67.80	0	0.00	67.40	3.1	5,629	0.06%
2021/10/20	0	0.00	1	67.80	67.80	-1	5,599	-0.02%
2021/10/19	0	0.00	1	67.80	67.90	-1	5,613	-0.02%
2021/10/18	0	0.00	1	67.70	67.80	-1	5,644	-0.02%
2021/10/15	2	67.55	0	0.00	67.70	2	5,681	0.04%
2021/10/14	4	67.68	2	67.70	67.40	2	5,724	0.03%
2021/10/13	3	67.87	15	67.90	67.80	-12	5,744	-0.21%
2021/10/12	4.1	67.50	2.1	67.64	67.70	2	5,787	0.03%
2021/10/07	2	67.20	2	67.05	66.80	0	5,886	0.00%
2021/10/06	1	65.80	0	0.00	66.50	1	6,001	0.02%
2021/10/05	5	66.18	6	66.28	66.40	-1	6,142	-0.02%
2021/10/04	1	66.20	2	66.70	66.10	-1	6,293	-0.02%
2021/10/01	2	66.30	0	0.00	66.00	2	6,320	0.03%
2021/09/30	3	65.80	2	66.50	67.00	1	6,337	0.02%
2021/09/29	2	65.50	0	0.00	65.80	2	6,376	0.03%
2021/09/28	0	66.90	0	0.00	66.50	0	6,517	0.00%
2021/09/27	0.6	67.20	0	0.00	67.20	0.6	6,647	0.01%
2021/09/24	8	67.13	45	67.63	67.10	-37	6,925	-0.53%
2021/09/23	0	0.00	4	66.15	66.10	-4	7,370	-0.05%
2021/09/22	1	64.60	1	65.20	65.60	0	7,624	0.00%
2021/09/16	0	0.00	2	64.90	64.90	-2	7,809	-0.03%
2021/09/15	1	64.70	0	0.00	64.60	1	7,936	0.01%
2021/09/14	11	64.61	0	0.00	64.50	11	8,037	0.14%
2021/09/13	8	64.61	2	64.80	65.20	6	8,176	0.07%
2021/09/10	0	0.00	1	65.00	65.00	-1	8,303	-0.01%
2021/09/09	2.4	64.06	0	0.00	64.20	2.4	8,495	0.03%
2021/09/06	1.1	65.33	1	65.40	65.30	0.1	8,622	0.00%
2021/09/03	0	0.00	2	65.00	65.30	-2	8,711	-0.02%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	0	0.00	2	65.20	64.90	-2	8,760	-0.02%
2021/08/31	0.1	64.80	1	65.00	64.80	-0.9	8,750	-0.01%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/27	3	64.53	0	0.00	64.70	3	8,706	0.03%
2021/08/26	1	64.40	4	64.60	64.60	-3	8,732	-0.03%
2021/08/25	2	64.40	5	64.20	64.30	-3	8,778	-0.03%
2021/08/24	4	64.95	1	64.90	64.90	3	8,764	0.03%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1.1	64.01	1	64.50	64.50	0.1	9,122	0.00%
2021/08/18	3	63.87	1	63.70	64.10	2	9,144	0.02%
2021/08/17	4	64.10	4	64.23	64.50	0	9,221	0.00%
2021/08/16	21.8	64.96	1	64.80	64.50	20.8	9,212	0.23%
2021/08/13	16.1	65.93	1	66.10	65.70	15.1	9,230	0.16%
2021/08/12	31.1	66.74	0	0.00	66.60	31.1	9,300	0.33%
2021/08/11	0	0.00	1	68.10	67.80	-1	9,333	-0.01%
2021/08/09	2	67.55	0	0.00	67.50	2	9,527	0.02%
2021/08/06	3	68.47	2	68.20	68.30	1	9,564	0.01%
2021/08/05	7.2	68.29	7	68.34	68.80	0.2	9,788	0.00%
2021/08/04	5	66.94	0	0.00	67.20	5	10,213	0.05%
2021/08/03	6	66.82	1	67.20	67.10	5	10,434	0.05%
2021/08/02	1	67.10	2	66.90	67.10	-1	10,492	-0.01%
2021/07/30	6	67.03	7	66.90	67.30	-1	10,571	-0.01%
2021/07/29	3	67.30	10	67.51	67.60	-7	10,767	-0.07%
2021/07/28	1	67.00	4	67.68	67.80	-3	10,891	-0.03%
2021/07/27	20.2	67.95	10	67.66	68.00	10.2	11,112	0.09%
2021/07/26	2.3	66.65	0	0.00	66.90	2.3	11,257	0.02%
2021/07/23	8.5	66.85	0	0.00	66.80	8.5	11,392	0.07%
2021/07/22	4	66.98	1	67.70	67.10	3	11,465	0.03%
2021/07/21	5	67.04	1	67.00	67.20	4	11,550	0.03%
2021/07/20	25	67.14	1	67.80	67.20	24	11,656	0.21%
2021/07/19	10	67.50	0	0.00	67.90	10	11,774	0.08%
2021/07/16	3	67.80	0	0.00	68.00	3	12,296	0.02%
2021/07/15	3	67.80	0	0.00	67.90	3	12,418	0.02%
2021/07/14	11	67.51	3	67.50	67.80	8	12,453	0.06%
2021/07/13	2	67.90	43	67.90	68.00	-41	12,488	-0.33%
2021/07/12	36	66.94	0	0.00	66.90	36	12,472	0.29%
2021/07/09	37.5	67.55	1	67.60	67.60	36.5	12,388	0.29%
2021/07/08	4	68.13	0	0.00	68.10	4	12,472	0.03%
2021/07/07	3	68.00	0	0.00	68.30	3	12,569	0.02%
2021/07/06	1.1	68.21	0	0.00	68.30	1.1	12,718	0.01%
2021/07/05	29	68.25	1.1	68.62	68.70	27.9	12,813	0.22%
2021/07/02	21	67.88	0	0.00	68.00	21	12,858	0.16%
2021/07/01	36	68.43	20	67.90	68.30	16	12,921	0.12%
2021/06/30	25.1	68.85	1	68.90	68.80	24.1	12,878	0.19%
2021/06/29	18	73.72	2.3	73.77	73.70	15.7	12,478	0.13%
2021/06/28	4	74.13	0	0.00	74.00	4	12,325	0.03%
2021/06/25	0	0.00	3.1	74.67	74.50	-3.1	12,356	-0.03%
2021/06/24	4	74.70	0	0.00	74.50	4	12,490	0.03%
2021/06/23	3	74.37	8.3	74.48	74.60	-5.3	13,119	-0.04%
2021/06/22	0.6	74.59	12	74.57	74.30	-11.4	13,325	-0.09%
2021/06/21	2	73.95	0	0.00	74.40	2	13,359	0.01%
2021/06/18	8.1	74.38	1	74.60	74.70	7.1	13,457	0.05%
2021/06/17	1	73.60	10	74.00	74.00	-9	13,494	-0.07%
2021/06/16	7	73.70	7	73.66	73.80	0	13,793	0.00%
2021/06/15	20	72.30	4	72.38	73.00	16	14,090	0.11%
2021/06/11	11	72.38	4	72.48	72.30	7	14,259	0.05%
2021/06/10	1	72.80	8	72.98	73.00	-7	14,363	-0.05%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/07	1	72.70	3	72.90	72.90	-2	15,404	-0.01%
2021/06/04	4	73.23	2	73.35	73.40	2	15,470	0.01%
2021/06/03	1	73.60	1	73.60	73.50	0	15,584	0.00%
2021/06/02	1	74.00	0	0.00	73.60	1	15,739	0.01%
2021/06/01	0	0.00	6	73.58	73.80	-6	15,892	-0.04%
2021/05/31	1.1	73.48	6	73.35	73.50	-4.9	15,999	-0.03%
2021/05/28	7.1	73.34	11	73.21	73.20	-3.9	16,099	-0.02%
2021/05/27	0	0.00	26	72.31	73.20	-26	16,226	-0.16%
2021/05/26	5	73.10	43	73.10	73.30	-38	16,505	-0.23%
2021/05/25	1	72.70	18	72.73	72.90	-17	16,687	-0.10%
2021/05/24	4.1	72.38	8	72.80	72.70	-3.9	16,815	-0.02%
2021/05/21	5.1	72.20	8	72.66	72.50	-2.9	16,964	-0.02%
2021/05/20	2	71.75	53	72.35	72.10	-51	17,089	-0.30%
2021/05/19	5	71.10	5	71.16	71.50	0	17,153	0.00%
2021/05/18	6	70.02	4	69.60	70.20	2	17,358	0.01%
2021/05/17	20	68.31	45	68.87	68.40	-25	17,964	-0.14%
2021/05/14	7	70.57	2	70.90	70.60	5	17,941	0.03%
2021/05/13	28	70.40	9	70.69	70.10	19	18,054	0.11%
2021/05/12	49	70.67	51.2	70.41	71.10	-2.2	17,959	-0.01%
2021/05/11	30.5	69.69	6.2	70.04	69.30	24.3	17,558	0.14%
2021/05/10	15	70.64	0	0.00	70.60	15	17,580	0.09%
2021/05/07	5.3	70.86	1	71.10	71.10	4.3	18,197	0.02%
2021/05/06	33.7	70.51	15	69.70	69.70	18.7	19,274	0.10%
2021/05/05	21	71.24	12	71.35	70.80	9	19,804	0.05%
2021/05/04	29.1	71.12	8	71.35	71.50	21.1	20,037	0.11%
2021/05/03	44.4	72.61	27	72.43	72.20	17.4	20,055	0.09%
2021/04/29	36	73.92	3.1	73.73	73.60	32.9	20,347	0.16%
2021/04/28	8	73.30	0	0.00	73.60	8	20,672	0.04%
2021/04/27	9	73.20	3	73.17	73.30	6	21,355	0.03%
2021/04/26	1	73.50	12	73.85	73.60	-11	21,679	-0.05%
2021/04/23	10.5	74.15	24	74.41	73.90	-13.5	22,419	-0.06%
2021/04/22	53.1	74.70	25.7	74.62	74.10	27.4	24,604	0.11%
2021/04/21	5	74.16	5	73.82	74.30	0	25,484	0.00%
2021/04/20	8	73.68	20.4	73.77	74.00	-12.4	26,144	-0.05%
2021/04/19	4	73.78	10.8	73.63	73.80	-6.8	26,288	-0.03%
2021/04/16	4	73.40	1	73.70	73.50	3	26,368	0.01%
2021/04/15	8	72.93	3	73.07	73.00	5	26,429	0.02%
2021/04/14	1	73.10	3.1	73.01	73.20	-2.1	26,434	-0.01%
2021/04/13	26.1	72.62	0.4	73.20	72.50	25.7	26,365	0.10%
2021/04/12	25.1	72.72	10	72.75	72.70	15.1	26,479	0.06%
2021/04/09	33	73.70	12	73.41	73.30	21	26,461	0.08%
2021/04/08	41	73.65	5	73.52	73.60	36	26,327	0.14%
2021/04/07	11.1	72.71	2.2	72.64	72.80	8.9	26,181	0.03%
2021/04/06	13.2	73.25	0.2	73.60	73.00	13	26,030	0.05%
2021/04/01	8.1	73.70	5.7	73.78	73.50	2.4	25,829	0.01%
2021/03/31	2.3	73.87	14	73.94	74.10	-11.8	25,726	-0.05%
2021/03/30	9.3	73.47	0	0.00	73.70	9.3	25,623	0.04%
2021/03/29	26.5	73.64	14.3	73.44	73.60	12.2	25,510	0.05%
2021/03/26	98.1	73.89	31	73.92	73.80	67.1	25,357	0.26%
2021/03/25	18.7	75.18	14	75.20	75.70	4.7	24,820	0.02%
2021/03/24	1.4	74.14	2.2	74.26	74.20	-0.8	24,692	0.00%
2021/03/23	5.1	73.60	4	73.85	74.00	1.1	24,594	0.00%
2021/03/22	8.1	74.00	2	74.10	74.00	6.1	24,491	0.02%
2021/03/19	4.6	74.37	1.1	74.43	75.00	3.5	24,545	0.01%
2021/03/18	10.1	74.00	81	74.42	74.30	-70.9	24,358	-0.29%
2021/03/17	56.2	72.30	9	72.64	72.30	47.2	24,366	0.19%
2021/03/16	4.3	71.93	1	71.60	71.50	3.3	24,370	0.01%
2021/03/15	55.2	71.37	3	71.67	71.50	52.2	24,405	0.21%
2021/03/12	85.1	71.06	24	71.38	71.40	61.1	24,426	0.25%
2021/03/11	47.7	71.58	6	71.68	72.00	41.7	24,483	0.17%
2021/03/10	2.4	74.10	5	74.46	73.90	-2.7	23,998	-0.01%
2021/03/09	4	73.05	11	72.95	72.80	-7	23,975	-0.03%
2021/03/08	4	73.58	0	0.00	73.20	4	23,979	0.02%
2021/03/05	7	73.74	4	73.73	73.50	3	23,936	0.01%
2021/03/04	5.2	74.36	20	74.40	74.30	-14.9	23,982	-0.06%
2021/03/03	9	74.83	25	74.50	75.50	-16	23,918	-0.07%
2021/03/02	7.1	74.30	32	74.00	73.90	-24.9	23,861	-0.10%
2021/02/26	48.6	74.78	0	0.00	74.60	48.6	23,754	0.20%
2021/02/25	19	75.98	4	76.58	75.90	15	23,456	0.06%
2021/02/24	3	76.17	27	76.36	76.00	-24	23,325	-0.10%
2021/02/23	31	74.95	2	75.10	75.10	29	23,270	0.12%
2021/02/22	21	76.01	4	75.90	75.80	17	23,118	0.07%
2021/02/19	37	75.06	32	76.04	76.10	5	22,985	0.02%
2021/02/18	13	75.20	21	75.39	75.40	-8	22,853	-0.04%
2021/02/17	42.3	75.45	7.4	75.82	75.20	35	22,678	0.15%
2021/02/05	9	78.53	7.1	78.55	78.40	1.9	22,274	0.01%
2021/02/04	2	78.80	12	78.76	78.90	-10	22,157	-0.05%
2021/02/03	4	78.13	10	78.22	78.20	-6	22,161	-0.03%
2021/02/02	24.1	78.72	12	78.20	78.10	12.1	22,341	0.05%
2021/02/01	11.1	77.95	5	77.62	78.00	6.1	22,368	0.03%
2021/01/29	20.2	80.69	6	80.95	78.40	14.2	22,106	0.06%
2021/01/28	44	81.42	40.7	81.68	81.50	3.3	21,406	0.02%
2021/01/27	15	80.60	30.2	80.23	81.10	-15.2	20,213	-0.08%
2021/01/26	14.2	78.52	26	78.81	77.70	-11.8	19,412	-0.06%
2021/01/25	9.2	77.79	12	77.30	78.00	-2.8	19,027	-0.01%
2021/01/22	84.1	75.94	85	75.26	77.60	-0.9	18,789	0.00%
2021/01/21	13	77.58	15	77.88	77.00	-2	18,280	-0.01%
2021/01/20	67.7	76.89	53	76.28	76.00	14.7	17,816	0.08%
2021/01/19	14.1	79.14	8	78.99	79.00	6.1	17,029	0.04%
2021/01/18	37.1	79.22	48	79.78	79.00	-11	16,570	-0.07%
2021/01/15	100.1	81.63	74	82.06	80.40	26.1	15,678	0.17%
2021/01/14	18	75.96	84.1	76.21	77.90	-66.1	13,423	-0.49%
2021/01/13	16	70.33	47.1	70.03	70.90	-31.1	12,034	-0.26%
2021/01/12	17	67.32	6	67.20	67.50	11	11,175	0.10%
2021/01/11	4	66.75	7	67.01	67.30	-3	10,964	-0.03%
2021/01/08	4	66.95	5	67.00	67.40	-1	10,765	-0.01%
2021/01/07	12	66.69	2	66.90	66.80	10	10,613	0.09%
2021/01/06	1	66.60	4	66.75	66.70	-3	10,633	-0.03%
2021/01/05	13.3	66.76	0	0.00	66.80	13.3	10,501	0.13%
2021/01/04	0	0.00	3.8	67.87	68.00	-3.8	10,269	-0.04%
2020/12/31	11.3	67.13	1	67.50	67.30	10.3	10,070	0.10%
2020/12/30	10	66.60	8	66.80	67.50	2	10,034	0.02%
2020/12/29	12.1	67.13	0	0.00	67.10	12.1	9,957	0.12%
2020/12/28	3	68.07	12	68.01	68.00	-9	9,906	-0.09%
2020/12/25	7	67.39	5	67.70	67.80	2	9,956	0.02%
2020/12/24	30	66.71	5	66.70	66.80	25	9,924	0.25%
2020/12/23	1	66.50	0	0.00	66.80	1	9,889	0.01%
2020/12/22	20.1	66.88	1.2	66.52	66.20	18.8	9,905	0.19%
2020/12/21	14	65.47	23	66.15	66.20	-9	9,896	-0.09%
2020/12/18	4	67.55	13	67.54	66.70	-9	9,762	-0.09%
2020/12/17	2	68.10	1	67.70	67.90	1	9,618	0.01%
2020/12/16	0	0.00	6	68.47	68.50	-6	9,602	-0.06%
2020/12/15	36.1	67.87	5	68.28	67.30	31.1	9,669	0.32%
2020/12/14	7	70.16	11	69.81	69.60	-4	9,443	-0.04%
2020/12/11	24	70.17	13	70.56	69.90	11	9,331	0.12%
2020/12/10	21	69.07	1	68.90	69.40	20	8,938	0.22%
2020/12/09	4	69.18	13	69.16	69.40	-9	8,781	-0.10%
2020/12/08	4.3	68.88	7.3	68.54	68.40	-3	8,606	-0.03%
2020/12/07	8.3	68.44	48	68.46	68.80	-39.8	8,455	-0.47%
2020/12/04	1	66.60	14	66.46	66.60	-13	8,094	-0.16%
2020/12/03	17.3	66.15	1	66.10	66.10	16.3	8,018	0.20%
2020/12/02	11	66.51	8	66.39	66.40	3	7,971	0.04%
2020/12/01	1	65.20	0	0.00	65.50	1	7,857	0.01%
2020/11/30	10	66.60	0.2	66.58	65.30	9.8	7,741	0.13%
2020/11/27	19.2	66.67	2	66.50	66.50	17.2	7,551	0.23%
2020/11/26	3.1	66.17	22.4	66.29	66.50	-19.3	7,521	-0.26%
2020/11/25	10	65.80	2	66.60	65.90	8	7,510	0.11%
2020/11/24	10	65.94	8	66.16	66.20	2	7,477	0.03%
2020/11/23	0	0.00	5	65.78	65.90	-5	7,358	-0.07%
2020/11/20	29.1	65.59	23	66.37	65.60	6.1	7,246	0.08%
2020/11/19	4	65.10	7	65.10	65.00	-3	7,129	-0.04%
2020/11/18	10	65.08	7	65.00	65.30	3	7,205	0.04%
2020/11/17	17	64.85	14	64.88	65.00	3	7,243	0.04%
2020/11/16	4	65.00	12	65.24	65.00	-8	7,368	-0.11%
2020/11/13	21	63.52	10	63.86	64.10	11	7,365	0.15%
2020/11/12	6	62.22	0	0.00	62.30	6	7,281	0.08%
2020/11/11	11	60.73	16	62.09	62.50	-5	7,841	-0.06%
2020/11/10	8	60.30	0	0.00	60.30	8	8,501	0.09%
2020/11/09	18	61.13	1	62.60	60.90	17	8,160	0.21%
2020/11/05	0	0.00	1	62.30	62.30	-1	8,012	-0.01%
2020/11/04	2	62.30	4	62.30	62.30	-2	8,066	-0.02%
2020/11/03	1	62.40	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	61.70	62.20	-1	8,331	-0.01%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	1	61.80	5	62.00	61.90	-4	8,543	-0.05%
2020/10/28	0	0.00	7	62.87	62.30	-7	8,639	-0.08%
2020/10/23	4	62.40	0	0.00	62.40	4	8,830	0.05%
2020/10/22	4	62.20	0	0.00	62.30	4	8,865	0.05%
2020/10/21	11	63.62	0	0.00	62.80	11	8,820	0.12%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/15	2	63.10	0	0.00	63.10	2	9,382	0.02%
2020/10/14	2.4	64.33	2	64.60	63.70	0.4	9,365	0.00%
2020/10/13	2	64.10	0	0.00	64.20	2	9,314	0.02%
2020/10/08	0	0.00	7	63.90	64.00	-7	9,392	-0.07%
2020/10/05	0	0.00	4	63.43	63.20	-4	9,602	-0.04%
2020/09/30	0	0.00	4	63.80	63.80	-4	9,703	-0.04%
2020/09/29	2	62.90	0	0.00	62.90	2	9,763	0.02%
2020/09/28	1.3	61.74	0	0.00	62.20	1.3	9,840	0.01%
2020/09/25	6	61.57	0	0.00	61.30	6	9,978	0.06%
2020/09/24	7	61.87	2	61.50	61.50	5	10,068	0.05%
2020/09/23	1	62.70	0	0.00	63.00	1	10,071	0.01%
2020/09/21	3	64.40	4	64.52	64.20	-1	11,198	-0.01%
2020/09/18	0	0.00	31	64.62	65.60	-31	11,465	-0.27%
2020/09/15	2	63.80	0	0.00	63.90	2	11,987	0.02%
2020/09/14	1	63.80	2	63.80	63.80	-1	12,033	-0.01%
2020/09/11	4	62.70	0	0.00	62.80	4	12,060	0.03%
2020/09/10	3	62.93	0	0.00	62.80	3	12,134	0.02%
2020/09/09	1	62.60	0	0.00	63.20	1	12,278	0.01%
2020/09/08	20	62.80	0	0.00	63.10	20	12,530	0.16%
2020/09/07	5	63.12	0	0.00	62.90	5	12,889	0.04%
2020/09/04	2	63.30	4	63.30	63.60	-2	12,959	-0.02%
2020/09/03	3	63.73	0	0.00	63.70	3	13,012	0.02%
2020/09/02	3	63.50	0	0.00	63.70	3	13,103	0.02%
2020/09/01	0	0.00	5	63.60	63.50	-5	13,101	-0.04%
2020/08/31	7	62.64	0	0.00	62.50	7	13,183	0.05%
2020/08/28	13	62.87	2.7	62.86	62.90	10.4	13,242	0.08%
2020/08/27	2	63.60	2.4	63.87	63.90	-0.4	13,210	0.00%
2020/08/26	6	63.47	6	63.50	63.60	0	13,311	0.00%
2020/08/25	7.7	63.81	7	63.77	63.80	0.7	13,476	0.01%
2020/08/24	1	63.30	0.7	63.50	63.30	0.3	13,484	0.00%
2020/08/21	10	64.53	0	0.00	64.40	10	13,382	0.07%
2020/08/20	8.2	64.02	6	64.63	64.00	2.2	13,352	0.02%
2020/08/19	3	67.10	48	66.94	66.60	-45	13,179	-0.34%
2020/08/18	6	68.02	1	67.80	67.70	5	13,092	0.04%
2020/08/17	24	69.05	21	69.06	69.10	3	13,050	0.02%
2020/08/14	51	66.13	68	66.57	66.70	-17	12,536	-0.14%
2020/08/12	3	62.03	4	62.20	62.10	-1	11,973	-0.01%
2020/08/11	2	62.20	1	63.00	62.00	1	12,059	0.01%
2020/08/06	0	0.00	3	64.00	64.00	-3	12,425	-0.02%
2020/08/05	4	64.28	54	64.03	63.40	-50	12,453	-0.40%
2020/08/04	1	62.60	10	63.95	63.80	-9	12,389	-0.07%
2020/08/03	3	62.23	2	62.10	62.10	1	12,256	0.01%
2020/07/31	4	61.75	0	0.00	61.70	4	12,209	0.03%
2020/07/30	2	60.55	0	0.00	61.30	2	12,140	0.02%
2020/07/29	9	60.56	0	0.00	60.10	9	12,083	0.07%
2020/07/28	0	0.00	3	61.33	60.60	-3	12,092	-0.02%
2020/07/27	1	60.70	0	0.00	60.40	1	12,154	0.01%
2020/07/24	3	61.97	0	0.00	61.20	3	12,241	0.02%
2020/07/23	8	62.23	1.4	62.52	62.20	6.6	12,237	0.05%
2020/07/22	0.1	62.00	1	62.00	61.90	-0.9	12,201	-0.01%
2020/07/21	8	61.41	1	61.40	61.20	7	12,219	0.06%
2020/07/20	5	61.74	20	62.40	61.50	-15	12,115	-0.12%
2020/07/17	2	64.15	5	64.02	64.00	-3	11,970	-0.03%
2020/07/16	2	64.30	0	0.00	64.10	2	12,076	0.02%
2020/07/15	1	63.90	0	0.00	63.90	1	12,107	0.01%
2020/07/14	1	64.80	1	65.20	64.70	0	12,193	0.00%
2020/07/13	5	64.44	1	64.51	64.80	4	12,260	0.03%
2020/07/10	0	0.00	4.1	64.15	63.70	-4.1	12,339	-0.03%
2020/07/09	103	64.90	0	0.00	64.80	103	12,411	0.83%	大買/鉅額交易
2020/07/08	4	65.00	1	65.10	65.10	3	12,351	0.02%
2020/07/07	9	65.26	2	65.35	65.60	7	12,272	0.06%
2020/07/06	4	66.50	4	66.80	66.50	0	12,140	0.00%
2020/07/03	3	65.90	11	66.01	66.10	-8	12,122	-0.07%
2020/07/02	7	65.11	7	65.40	65.30	0	12,087	0.00%
2020/07/01	14	64.48	0	0.00	64.50	14	12,103	0.12%
2020/06/30	25	64.38	0	0.00	64.00	25	12,039	0.21%
2020/06/29	5	69.96	30	70.07	69.80	-25	11,418	-0.22%
2020/06/24	3	70.00	15	70.47	70.10	-12	11,148	-0.11%
2020/06/23	1	70.40	14	70.73	70.00	-13	11,187	-0.12%
2020/06/22	3	69.87	22	70.30	70.10	-19	10,980	-0.17%
2020/06/19	3	68.40	0	0.00	68.80	3	10,829	0.03%
2020/06/18	10	68.90	5	68.86	68.90	5	10,687	0.05%
2020/06/17	5	68.40	2	68.25	68.60	3	10,682	0.03%
2020/06/16	14	68.75	12	68.80	68.60	2	10,759	0.02%
2020/06/15	6	68.05	2.3	68.67	67.80	3.7	10,819	0.03%
2020/06/12	18	68.31	3	68.57	69.10	15	10,733	0.14%
2020/06/11	12	68.99	10	69.03	67.80	2	10,583	0.02%
2020/06/10	0	0.00	2	66.80	67.00	-2	10,270	-0.02%
2020/06/09	7	66.43	2	66.10	66.00	5	10,382	0.05%
2020/06/08	14	66.67	3	66.80	66.80	11	10,395	0.11%
2020/06/05	4.5	66.14	4	66.20	66.30	0.5	10,372	0.00%
2020/06/04	3	66.43	1	66.70	66.40	2	10,458	0.02%
2020/06/03	9	66.19	14	66.29	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	8	65.04	65.10	-8	10,380	-0.08%
2020/06/01	7	64.51	2	64.25	64.20	5	10,357	0.05%
2020/05/29	1	62.20	20	64.34	64.50	-19	10,339	-0.18%
2020/05/28	5	61.72	0	0.00	61.50	5	10,282	0.05%
2020/05/26	9	62.06	6	62.13	62.00	3	10,471	0.03%
2020/05/25	7	61.39	0	0.00	61.50	7	10,386	0.07%
2020/05/22	34	60.71	0	0.00	60.70	34	10,385	0.33%
2020/05/21	20	60.83	0	0.00	60.60	20	10,324	0.19%
2020/05/20	8	61.10	2	61.40	61.00	6	10,203	0.06%
2020/05/19	21	61.66	0	0.00	61.10	21	10,136	0.21%
2020/05/18	2	62.60	0	0.00	63.00	2	9,912	0.02%
2020/05/15	78	62.17	51	63.02	62.60	27	9,872	0.27%
2020/05/13	0.2	66.40	2	66.30	66.50	-1.8	9,364	-0.02%
2020/05/12	1	66.10	1	66.20	66.00	0	9,318	0.00%
2020/05/11	1	67.30	2	66.90	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	3	66.17	66.30	-3	9,157	-0.03%
2020/05/06	2	65.30	0	0.00	65.00	2	9,143	0.02%
2020/05/05	0	0.00	1	65.70	65.30	-1	9,168	-0.01%
2020/05/04	6	64.90	4	64.90	64.90	2	9,171	0.02%
2020/04/29	7	66.03	0	0.00	65.50	7	9,145	0.08%
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	1	65.60	2	65.90	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	3	64.70	64.70	-3	9,151	-0.03%
2020/04/23	1	63.90	0	0.00	64.40	1	9,083	0.01%
2020/04/22	1	63.20	2	63.05	63.10	-1	8,999	-0.01%
2020/04/21	9	64.33	2	64.30	63.20	7	8,908	0.08%
2020/04/20	0	0.00	1	64.50	64.40	-1	8,809	-0.01%
2020/04/17	2	65.60	5	65.00	65.10	-3	8,824	-0.03%
2020/04/16	1	64.80	1	64.40	65.00	0	8,673	0.00%
2020/04/15	3	64.73	4	64.68	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	12	63.53	63.70	-12	8,529	-0.14%
2020/04/13	3	62.23	0	0.00	62.00	3	8,480	0.04%
2020/04/10	1	61.90	0	0.00	62.00	1	8,483	0.01%
2020/04/09	10	62.00	5	62.08	61.80	5	8,497	0.06%
2020/04/08	0	0.00	2	62.60	62.50	-2	8,461	-0.02%
2020/04/07	1	62.50	2.6	61.88	61.80	-1.6	8,374	-0.02%
2020/04/06	0	0.00	15	61.05	61.60	-15	8,244	-0.18%
2020/04/01	6	58.62	6	58.62	58.40	0	8,028	0.00%
2020/03/31	7	58.14	2	58.20	58.00	5	7,929	0.06%
2020/03/30	10	58.99	6	59.92	59.30	4	7,705	0.05%
2020/03/27	0	0.00	14	60.52	60.10	-14	7,575	-0.18%
2020/03/26	0	0.00	1	56.10	55.10	-1	7,245	-0.01%
2020/03/25	2	54.45	5	55.10	54.90	-3	7,265	-0.04%
2020/03/24	4	52.20	1	51.50	51.90	3	7,242	0.04%
2020/03/23	2	49.25	0	0.00	48.20	2	7,341	0.03%
2020/03/20	2	49.50	0	0.00	51.80	2	7,335	0.03%
2020/03/18	4	50.40	1	51.20	50.30	3	7,137	0.04%
2020/03/16	13	53.46	0	0.00	52.60	13	7,083	0.18%
2020/03/13	3	53.10	4	53.53	55.30	-1	7,017	-0.01%
2020/03/12	3	56.97	6	58.07	56.80	-3	6,839	-0.04%
2020/03/11	9	60.06	0	0.00	59.40	9	6,756	0.13%
2020/03/10	3	59.83	2	61.05	60.30	1	6,727	0.01%
2020/03/09	5	60.06	1	62.10	61.30	4	6,612	0.06%
2020/03/06	5	61.44	0	0.00	61.30	5	6,580	0.08%
2020/03/05	1	62.80	1	63.00	62.90	0	6,605	0.00%
2020/03/04	0	0.00	1	61.30	61.60	-1	6,685	-0.01%
2020/03/03	0	0.00	1	61.90	61.00	-1	6,584	-0.02%
2020/03/02	9	60.43	1	60.90	60.30	8	6,503	0.12%
2020/02/27	2	63.20	0	0.00	62.70	2	6,430	0.03%
2020/02/26	0	0.00	3	64.27	64.20	-3	6,378	-0.05%
2020/02/25	0	0.00	102	64.10	64.70	-102	6,416	-1.59%	大賣/鉅額交易
2020/02/24	2	64.50	1	64.70	64.50	1	6,523	0.02%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/20	5	66.90	3	66.40	66.30	2	6,815	0.03%
2020/02/19	0	0.00	2	66.75	66.70	-2	6,893	-0.03%
2020/02/18	0	0.00	5	65.92	66.00	-5	6,983	-0.07%
2020/02/14	2	65.90	0	0.00	66.20	2	7,735	0.03%
2020/02/13	0	0.00	1	65.60	65.40	-1	8,226	-0.01%
2020/02/12	8	65.35	0	0.00	65.30	8	8,661	0.09%
2020/02/11	0	0.00	2	64.95	65.50	-2	9,655	-0.02%
2020/02/10	1	64.00	0	0.00	64.70	1	9,654	0.01%
2020/02/07	2	65.40	1	65.30	65.30	1	9,618	0.01%
2020/02/06	2	66.00	5	66.12	66.60	-3	9,648	-0.03%
2020/02/05	1	64.10	5	64.70	64.80	-4	9,685	-0.04%
2020/02/04	1	65.10	1	64.30	64.80	0	9,735	0.00%
2020/02/03	2	62.30	17	62.60	63.90	-15	9,818	-0.15%
2020/01/31	2	64.30	1	63.90	63.60	1	9,843	0.01%
2020/01/30	10	63.15	15	63.57	62.80	-5	9,970	-0.05%
2020/01/20	7	68.07	1	68.00	68.00	6	9,796	0.06%
2020/01/17	2	67.80	0	0.00	67.90	2	9,809	0.02%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	5	68.20	0	0.00	68.20	5	9,888	0.05%
2020/01/14	3	68.90	1	69.00	69.10	2	9,932	0.02%
2020/01/13	0	0.00	9	68.96	69.20	-9	9,978	-0.09%
2020/01/10	5	67.40	0	0.00	67.00	5	10,257	0.05%
2020/01/09	1	67.50	0	0.00	67.40	1	10,402	0.01%
2020/01/08	2	67.25	0	0.00	67.70	2	10,386	0.02%
2020/01/07	1	68.40	21	67.68	68.30	-20	10,325	-0.19%
2020/01/03	3	68.57	7	69.11	68.20	-4	10,280	-0.04%
2020/01/02	1	68.20	7	68.40	68.60	-6	10,267	-0.06%
2019/12/30	3	68.83	0.2	68.80	68.80	2.8	10,280	0.03%
2019/12/27	3	69.23	1	69.20	69.40	2	10,289	0.02%
2019/12/26	2	69.00	0	0.00	69.20	2	10,324	0.02%
2019/12/19	2	70.15	0	0.00	70.20	2	10,340	0.02%
2019/12/18	1	71.10	11	70.75	71.10	-10	10,264	-0.10%
2019/12/17	0	0.00	2	69.15	69.80	-2	10,110	-0.02%
2019/12/16	14	69.10	2	69.25	68.70	12	10,061	0.12%
2019/12/13	1	68.40	0	0.00	68.80	1	10,081	0.01%
2019/12/12	13	69.45	5	69.32	69.00	8	10,022	0.08%
2019/12/11	0	0.00	1	68.00	68.70	-1	9,921	-0.01%
2019/12/10	2	68.35	2	68.90	68.90	0	9,860	0.00%
2019/12/09	9	68.80	0	0.00	68.40	9	9,870	0.09%
2019/12/06	0	0.00	3	69.00	69.00	-3	9,834	-0.03%
2019/12/05	11	68.80	2	69.40	68.80	9	9,812	0.09%
2019/12/04	6	68.62	0	0.00	69.00	6	9,768	0.06%
2019/12/03	5	69.18	3	69.10	69.10	2	9,735	0.02%
2019/12/02	2	67.10	6	67.30	67.50	-4	9,595	-0.04%
2019/11/29	13	67.92	20	67.90	68.00	-7	9,533	-0.07%
2019/11/28	2	69.70	17	69.50	69.50	-15	9,419	-0.16%
2019/11/27	2	70.25	11	69.54	69.70	-9	9,548	-0.09%
2019/11/26	0	0.00	1	70.40	70.20	-1	9,489	-0.01%
2019/11/25	7	69.91	6	69.83	69.90	1	9,335	0.01%
2019/11/22	6	70.87	1	70.80	70.80	5	9,321	0.05%
2019/11/21	3	71.27	10	70.52	71.30	-7	9,256	-0.08%
2019/11/20	3	70.90	6	71.12	71.00	-3	9,097	-0.03%
2019/11/19	2	70.50	21	70.56	70.70	-19	8,977	-0.21%
2019/11/18	0	0.00	18	69.90	70.00	-18	8,747	-0.21%
2019/11/15	15	70.08	16	69.61	69.80	-1	8,659	-0.01%
2019/11/14	42	70.10	14.2	70.22	70.00	27.8	8,545	0.33%
2019/11/13	17	69.61	51	69.73	70.00	-34	8,312	-0.41%
2019/11/12	14.2	67.76	28	68.08	68.60	-13.8	7,853	-0.18%
2019/11/11	23	67.40	6	66.82	66.70	17	7,394	0.23%
2019/11/08	29	65.81	80.1	66.33	67.30	-51.1	7,023	-0.73%
2019/11/07	0	0.00	5	61.08	61.20	-5	6,158	-0.08%
2019/11/06	6	60.68	5	60.98	61.30	1	6,163	0.02%
2019/11/05	2	61.10	3	61.20	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	14	60.91	61.10	-14	6,224	-0.22%
2019/11/01	1	59.40	11	59.43	60.20	-10	6,196	-0.16%
2019/10/31	7	59.41	0	0.00	59.30	7	6,190	0.11%
2019/10/30	2	60.30	3	60.27	60.40	-1	6,095	-0.02%
2019/10/29	8	60.95	12	60.63	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	6	59.77	59.80	-6	6,159	-0.10%
2019/10/25	2	59.50	7	59.34	59.60	-5	6,204	-0.08%
2019/10/24	1	59.00	5	59.18	59.30	-4	6,228	-0.06%
2019/10/23	3	58.93	2	58.90	59.20	1	6,267	0.02%
2019/10/22	3	58.73	3	58.60	58.50	0	6,216	0.00%
2019/10/21	0	0.00	1	58.60	58.30	-1	6,157	-0.02%
2019/10/18	9	58.88	40	58.94	58.00	-31	6,074	-0.51%
2019/10/17	3	56.97	8	56.43	57.30	-5	5,714	-0.09%
2019/10/16	0	0.00	6	55.32	55.50	-6	5,511	-0.11%
2019/10/15	0	0.00	1	55.10	55.10	-1	5,528	-0.02%
2019/10/09	6	54.00	0	0.00	54.00	6	5,533	0.11%
2019/10/08	2	55.70	2	55.20	55.10	0	5,520	0.00%
2019/10/07	3	55.27	9	55.32	55.50	-6	5,520	-0.11%
2019/10/04	0	0.00	6	54.30	54.40	-6	5,464	-0.11%
2019/10/03	2	54.10	2	54.30	54.60	0	5,499	0.00%
2019/10/01	0	0.00	1	54.40	54.80	-1	5,504	-0.02%
2019/09/26	1	54.20	3	54.20	54.70	-2	5,459	-0.04%
2019/09/25	0	0.00	1	54.50	54.70	-1	5,464	-0.02%
2019/09/24	2	54.90	1	55.50	55.00	1	5,499	0.02%
2019/09/23	2	54.75	3	54.90	54.50	-1	5,470	-0.02%
2019/09/20	1	54.40	0	0.00	54.60	1	5,506	0.02%
2019/09/19	2	54.40	1	54.60	54.60	1	5,456	0.02%
2019/09/18	1	54.30	1	54.70	54.70	0	5,436	0.00%
2019/09/17	0	0.00	2	53.80	53.90	-2	5,345	-0.04%
2019/09/16	1	53.10	2	53.20	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	3	53.00	53.00	-3	5,504	-0.05%
2019/09/10	2	52.35	0	0.00	52.30	2	5,466	0.04%
2019/09/05	1.2	52.53	0	0.00	52.70	1.2	5,431	0.02%
2019/09/04	2	52.30	0	0.00	52.40	2	5,497	0.04%
2019/09/02	3	52.57	3	52.43	52.20	0	5,567	0.00%
2019/08/30	0	0.00	6	52.32	52.40	-6	5,581	-0.11%
2019/08/29	3	50.23	0	0.00	50.20	3	5,415	0.06%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/23	0	0.00	1	51.00	50.70	-1	5,469	-0.02%
2019/08/22	5	51.38	3	50.90	51.10	2	5,556	0.04%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	1	51.20	0	0.00	51.10	1	5,617	0.02%
2019/08/19	0	0.00	50	51.20	51.50	-50	5,590	-0.89%
2019/08/16	6	50.80	5	51.30	51.00	1	5,592	0.02%
2019/08/15	1	49.90	0	0.00	50.10	1	5,512	0.02%
2019/08/14	2	51.40	0	0.00	50.70	2	5,523	0.04%
2019/08/13	1	50.20	1	50.00	50.50	0	5,505	0.00%
2019/08/12	51	50.40	0	0.00	50.60	51	5,493	0.93%
2019/08/08	5	48.20	0	0.00	48.00	5	5,414	0.09%
2019/08/07	1	48.35	1	48.05	48.00	0	5,477	0.00%
2019/08/06	3	47.48	1	47.30	47.70	2	5,537	0.04%
2019/08/05	4	48.70	0	0.00	48.45	4	5,533	0.07%
2019/08/02	9	49.72	0	0.00	49.70	9	5,541	0.16%
2019/08/01	5	50.58	0	0.00	50.80	5	5,735	0.09%
2019/07/31	19	51.25	2	51.35	50.90	17	6,001	0.28%
2019/07/30	17	56.17	5	56.30	56.00	12	5,782	0.21%
2019/07/26	0	0.00	1	57.60	57.50	-1	5,731	-0.02%
2019/07/25	0	0.00	16	56.88	57.40	-16	5,669	-0.28%
2019/07/24	0	0.00	10	56.30	56.10	-10	5,675	-0.18%
2019/07/23	0	0.00	1	55.90	55.90	-1	5,669	-0.02%
2019/07/22	18	55.79	0	0.00	55.80	18	5,704	0.32%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/18	8	55.30	2.2	55.38	55.20	5.8	5,809	0.10%
2019/07/16	0	0.00	15	56.13	56.30	-15	5,932	-0.25%
2019/07/15	1	55.00	1	55.10	55.00	0	6,042	0.00%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	55.30	3	55.17	55.50	-1	6,804	-0.01%
2019/07/10	0	0.00	1	54.50	54.70	-1	7,505	-0.01%
2019/07/09	3	54.53	1	54.50	54.50	2	7,637	0.03%
2019/07/08	4	55.25	3	54.90	55.10	1	7,647	0.01%
2019/07/05	0	0.00	1	55.20	55.10	-1	7,660	-0.01%
2019/07/04	2	54.90	2	54.40	54.70	0	7,710	0.00%
2019/07/03	0	0.00	1	54.60	54.50	-1	7,790	-0.01%
2019/06/28	0	0.00	1	54.00	53.70	-1	7,830	-0.01%
2019/06/25	1	53.90	0	0.00	53.70	1	7,976	0.01%
2019/06/21	3	54.13	1	54.50	53.70	2	8,018	0.02%
2019/06/20	0	0.00	1	54.10	54.10	-1	7,932	-0.01%
2019/06/19	4	53.15	12	53.33	53.40	-8	7,889	-0.10%
2019/06/18	1	52.00	0	0.00	52.20	1	7,844	0.01%
2019/06/17	3	52.37	2	52.05	52.20	1	7,877	0.01%
2019/06/14	0	0.00	15	51.70	52.00	-15	7,892	-0.19%
2019/06/13	16	51.69	0	0.00	51.50	16	7,969	0.20%
2019/06/12	0	0.00	2	52.05	52.20	-2	8,383	-0.02%
2019/06/11	0	0.00	1.4	50.56	50.50	-1.4	8,308	-0.02%
2019/06/06	3	50.37	2	50.80	50.00	1	8,306	0.01%
2019/05/31	0	0.00	4	51.45	51.50	-4	8,517	-0.05%
2019/05/30	0	0.00	1	51.10	51.10	-1	8,440	-0.01%
2019/05/29	10	49.05	0	0.00	49.40	10	8,432	0.12%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/27	2	50.60	3	50.60	50.60	-1	8,375	-0.01%
2019/05/24	0	0.00	0.2	50.60	50.50	-0.2	8,474	0.00%
2019/05/23	0	0.00	1	50.20	50.10	-1	8,582	-0.01%
2019/05/22	1	50.60	0	0.00	50.50	1	8,627	0.01%
2019/05/20	0	0.00	15	50.56	50.50	-15	8,846	-0.17%
2019/05/17	0	0.00	1	50.20	49.95	-1	8,864	-0.01%
2019/05/16	7	49.96	6	50.08	49.95	1	8,820	0.01%
2019/05/15	1	50.90	0	0.00	50.90	1	8,787	0.01%
2019/05/14	2	50.30	1	50.20	50.80	1	8,743	0.01%
2019/05/13	1	51.50	0	0.00	51.70	1	8,680	0.01%
2019/05/10	5	51.80	15	51.77	51.70	-10	8,645	-0.12%
2019/05/09	29	51.52	12	51.83	52.00	17	8,585	0.20%
2019/05/08	21	53.98	7	54.24	53.50	14	8,315	0.17%
2019/05/07	3	57.33	0	0.00	57.20	3	8,026	0.04%
2019/05/06	6	57.82	5	58.20	57.00	1	8,125	0.01%
2019/05/03	1	59.10	9	58.98	59.40	-8	7,979	-0.10%
2019/05/02	1	58.70	10	58.70	58.60	-9	7,931	-0.11%
2019/04/30	10	58.09	0	0.00	58.30	10	7,912	0.13%
2019/04/29	2	58.60	0	0.00	58.30	2	7,847	0.03%
2019/04/26	1	59.00	4	58.95	58.80	-3	7,833	-0.04%
2019/04/25	2	59.00	1	59.00	59.20	1	7,834	0.01%
2019/04/24	13	59.66	19	59.94	59.40	-6	7,862	-0.08%
2019/04/23	14	58.69	14	58.77	59.10	0	7,782	0.00%
2019/04/22	13	59.16	9	59.12	58.90	4	7,733	0.05%
2019/04/19	5	60.58	1	60.90	60.10	4	7,713	0.05%
2019/04/18	9	61.44	9	62.81	60.90	0	7,671	0.00%
2019/04/17	22	62.53	18	62.41	61.10	4	7,539	0.05%
2019/04/16	125	58.90	44	59.26	60.90	81	7,192	1.13%	大買/
2019/04/15	22	55.00	11	55.34	55.50	11	6,540	0.17%
2019/04/12	1	54.00	12	53.77	53.80	-11	6,451	-0.17%
2019/04/10	1	53.90	1	53.90	54.20	0	6,413	0.00%
2019/04/09	2	53.40	1	53.60	54.30	1	6,410	0.02%
2019/04/08	2	53.25	0	0.00	53.30	2	6,352	0.03%
2019/04/03	2	52.70	0	0.00	52.70	2	6,299	0.03%
2019/04/02	1	53.10	1	53.40	53.00	0	6,261	0.00%
2019/04/01	1	53.10	1	53.20	53.00	0	6,228	0.00%
2019/03/29	1	52.80	0	0.00	53.30	1	6,099	0.02%
2019/03/28	0	0.00	4	53.03	53.00	-4	6,067	-0.07%
2019/03/26	1	52.10	1	52.20	52.00	0	5,996	0.00%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/21	2	51.90	0	0.00	51.80	2	5,968	0.03%
2019/03/20	11	51.80	3	51.87	52.10	8	5,968	0.13%
2019/03/19	0.2	52.10	0	0.00	52.10	0.2	5,944	0.00%
2019/03/18	6	51.72	1	51.50	51.90	5	5,967	0.08%
2019/03/15	7	51.77	1	51.80	52.40	6	5,896	0.10%
2019/03/14	1	54.60	1	54.30	54.20	0	5,474	0.00%
2019/03/12	15	54.80	13	54.85	54.90	2	5,551	0.04%
2019/03/11	4	53.83	3	54.00	53.90	1	5,506	0.02%
2019/03/07	0	0.00	2	52.40	52.40	-2	5,432	-0.04%
2019/03/06	1	52.40	2	52.40	52.40	-1	5,427	-0.02%
2019/03/05	2	52.30	0	0.00	52.30	2	5,536	0.04%
2019/03/04	3	51.70	0	0.00	51.80	3	5,537	0.05%
2019/02/27	0	0.00	36	52.81	52.80	-36	5,499	-0.65%
2019/02/26	2	53.65	0	0.00	53.00	2	5,490	0.04%
2019/02/25	1	53.30	7	53.64	53.70	-6	5,416	-0.11%
2019/02/22	6	52.75	1	53.00	52.90	5	5,346	0.09%
2019/02/21	24	52.54	2	52.75	52.50	22	5,238	0.42%
2019/02/20	9	52.00	0	0.00	52.50	9	5,169	0.17%
2019/02/19	1	51.50	7	51.80	51.50	-6	5,040	-0.12%
2019/02/14	5	51.20	0.3	50.80	50.60	4.7	5,132	0.09%
2019/02/13	2	51.05	0	0.00	50.70	2	5,154	0.04%
2019/02/12	5	51.00	0	0.00	51.00	5	5,228	0.10%
2019/01/28	3	51.33	20	51.60	51.50	-17	5,462	-0.31%
2019/01/25	20	50.89	7	50.43	51.00	13	5,457	0.24%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/21	0	49.00	0	0.00	49.00	0	5,495	0.00%
2019/01/17	11	48.59	3	48.58	48.60	8	5,541	0.14%
2019/01/11	1	48.50	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	1	48.50	48.50	-1	5,474	-0.02%
2019/01/09	1	47.90	35	48.06	48.00	-34	5,422	-0.63%
2019/01/08	16	47.50	5	47.45	47.40	11	5,403	0.20%
2019/01/07	6.7	48.98	0	0.00	48.50	6.7	5,269	0.13%
2019/01/04	3	48.63	2	49.10	48.50	1	5,286	0.02%
2019/01/03	7	49.69	0	0.00	49.60	7	5,461	0.13%
2019/01/02	15	51.01	1	51.50	50.20	14	5,502	0.25%
2018/12/27	2	50.00	0	0.00	50.40	2	5,535	0.04%
2018/12/26	0	0.00	1	49.90	49.70	-1	5,629	-0.02%
2018/12/24	2	49.63	0	0.00	50.60	2	5,738	0.03%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/21	0	0.00	3	49.97	50.40	-3	5,986	-0.05%
2018/12/06	8	50.56	0	0.00	50.10	8	7,050	0.11%
2018/12/04	1	53.90	0	0.00	53.80	1	7,131	0.01%
2018/12/03	2	54.30	2	54.30	54.10	0	7,168	0.00%
2018/11/30	0	0.00	6	53.20	52.30	-6	7,220	-0.08%
2018/11/29	4	53.70	1	53.00	52.40	3	7,230	0.04%
2018/11/28	0	0.00	3	52.40	53.00	-3	7,195	-0.04%
2018/11/20	1	52.10	1	51.60	51.60	0	7,199	0.00%
2018/11/19	12	52.20	0	0.00	52.50	12	7,236	0.17%
2018/11/16	5	50.30	0	0.00	51.00	5	7,258	0.07%
2018/11/13	1	49.00	2	49.00	51.20	-1	7,356	-0.01%
2018/11/07	7	51.30	2	51.40	51.30	5	7,148	0.07%
2018/11/06	8	52.54	2	51.90	51.90	6	7,093	0.08%
2018/11/01	0	0.00	0.2	56.00	56.00	-0.2	7,235	0.00%
2018/10/31	0	0.00	5	55.40	56.30	-5	7,286	-0.07%
2018/10/29	4	56.30	0	0.00	55.30	4	7,450	0.05%
2018/10/23	15.1	54.72	2	54.45	54.00	13.1	7,746	0.17%
2018/10/17	0	0.00	4	58.10	56.80	-4	8,128	-0.05%
2018/10/16	0	0.00	4	56.90	56.80	-4	8,138	-0.05%
2018/10/15	0	0.00	9	53.79	54.00	-9	8,170	-0.11%
2018/10/12	10	54.12	0	0.00	53.90	10	8,204	0.12%
2018/10/11	5.2	54.27	0	0.00	53.80	5.2	8,194	0.06%
2018/10/09	8	59.83	0	0.00	59.60	8	8,068	0.10%
2018/10/05	1	60.60	1	60.90	61.30	0	8,095	0.00%
2018/10/04	3	60.20	8	60.00	60.90	-5	8,056	-0.06%
2018/10/03	9	60.91	9	60.70	60.50	0	7,961	0.00%
2018/10/02	9	61.27	9	61.10	61.00	0	7,960	0.00%
2018/10/01	7	61.36	0	0.00	61.70	7	7,920	0.09%
2018/09/28	4	60.63	0	0.00	61.10	4	7,917	0.05%
2018/09/27	11	60.71	11	61.05	60.90	0	7,811	0.00%
2018/09/26	14	62.26	14	62.07	62.10	0	7,624	0.00%
2018/09/25	3	64.40	0	0.00	64.20	3	7,483	0.04%
2018/09/21	7	62.43	6	62.53	65.10	1	7,541	0.01%
2018/09/20	7	63.69	4	64.00	63.60	3	7,445	0.04%
2018/09/17	18	65.92	14	65.76	65.80	4	7,730	0.05%
2018/09/14	8	65.28	6	65.58	65.60	2	7,751	0.03%
2018/09/12	4	59.90	5	59.64	60.10	-1	7,568	-0.01%
2018/09/11	3	59.13	0	0.00	59.90	3	7,571	0.04%
2018/09/10	5	59.10	2	59.50	58.80	3	7,639	0.04%
2018/09/07	9	61.38	9	61.64	61.20	0	7,704	0.00%
2018/09/06	19	62.82	2	62.75	62.50	17	7,709	0.22%
2018/09/05	2	63.90	11	63.70	63.90	-9	7,699	-0.12%
2018/09/03	13	65.32	1.2	65.78	65.20	11.8	7,769	0.15%
2018/08/30	7	64.63	0	0.00	64.50	7	7,987	0.09%
2018/08/29	0	0.00	2	65.95	66.00	-2	8,020	-0.02%
2018/08/28	1	65.30	1	65.10	65.20	0	8,081	0.00%
2018/08/27	73	64.30	0	0.00	64.50	73	8,153	0.90%
2018/08/24	4	63.23	2	63.40	63.70	2	8,186	0.02%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/22	3	64.30	1	63.80	64.50	2	8,521	0.02%
2018/08/21	3	63.80	0	0.00	64.30	3	8,490	0.04%
2018/08/20	1	65.60	0	0.00	65.60	1	8,393	0.01%
2018/08/17	4	65.58	68	65.61	65.40	-64	8,433	-0.76%
2018/08/16	0	0.00	5	66.00	66.50	-5	8,397	-0.06%
2018/08/15	0	0.00	5	67.30	67.20	-5	8,421	-0.06%
2018/08/14	0	0.00	7	68.30	68.50	-7	8,448	-0.08%
2018/08/13	0	0.00	1	68.80	67.80	-1	8,510	-0.01%
2018/08/10	2	68.35	64	68.10	69.00	-62	8,628	-0.72%
2018/08/09	1	66.60	0	0.00	66.70	1	8,437	0.01%
2018/08/06	2	66.45	1	66.20	66.00	1	8,446	0.01%
2018/08/03	1	66.00	2	66.50	66.70	-1	8,554	-0.01%
2018/07/31	0	0.00	2	67.45	68.10	-2	8,505	-0.02%
2018/07/30	4	66.25	12	66.36	66.50	-8	8,359	-0.10%
2018/07/27	0	0.00	109	69.17	69.20	-109	8,238	-1.32%	大賣/鉅額交易
2018/07/26	5	67.70	2	68.10	67.90	3	8,051	0.04%
2018/07/25	1.4	68.63	0	0.00	68.70	1.4	7,970	0.02%
2018/07/24	2	68.80	0	0.00	69.10	2	7,906	0.03%
2018/07/23	3	68.77	10	68.94	69.30	-7	7,861	-0.09%
2018/07/20	0.2	68.10	16	68.28	68.40	-15.8	7,839	-0.20%
2018/07/19	3	67.83	1	68.50	67.30	2	7,779	0.03%
2018/07/18	5	67.04	1	67.20	67.20	4	7,784	0.05%
2018/07/17	0	0.00	1	65.30	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	1	65.20	65.30	-1	7,641	-0.01%
2018/07/13	1	63.60	2	63.75	64.00	-1	7,622	-0.01%
2018/07/12	1	63.00	1	63.00	63.10	0	7,629	0.00%
2018/07/11	5	62.78	1	62.70	62.60	4	7,681	0.05%
2018/07/10	0	0.00	10	63.60	63.80	-10	7,740	-0.13%
2018/07/09	0	0.00	4	63.05	62.90	-4	7,748	-0.05%
2018/07/05	10	63.50	1	63.00	63.10	9	7,836	0.11%
2018/07/03	1	62.90	5	63.10	63.00	-4	8,002	-0.05%
2018/07/02	0	0.00	1	62.70	62.70	-1	8,029	-0.01%
2018/06/29	1	62.50	10	62.75	62.70	-9	7,960	-0.11%
2018/06/28	7	60.89	1.9	61.09	60.90	5.1	7,855	0.07%
2018/06/27	1	62.10	1	63.10	62.00	0	7,719	0.00%
2018/06/26	13	62.25	1	63.10	62.10	12	7,654	0.16%
2018/06/25	37	63.99	2	64.00	63.80	35	7,524	0.47%
2018/06/22	8	64.90	70	65.20	65.00	-62	7,433	-0.83%
2018/06/21	2	66.05	0	0.00	66.00	2	7,359	0.03%
2018/06/20	1	65.20	0	0.00	67.00	1	7,443	0.01%
2018/06/19	6	65.30	0	0.00	65.30	6	7,395	0.08%
2018/06/13	7	67.10	0	0.00	66.70	7	7,133	0.10%
2018/06/12	1	67.80	0	0.00	67.30	1	7,456	0.01%
2018/06/11	14	67.65	0	0.00	67.80	14	7,380	0.19%
2018/06/08	81	68.50	1	67.90	67.90	80	7,316	1.09%
2018/06/07	2	68.00	0	0.00	67.80	2	7,122	0.03%
2018/06/06	4	68.55	8	68.45	68.50	-4	7,133	-0.06%
2018/06/05	3	66.97	6	66.92	67.30	-3	7,043	-0.04%
2018/06/04	0	0.00	3	66.43	66.60	-3	6,949	-0.04%
2018/06/01	5	63.90	5	65.02	64.90	0	6,869	0.00%
2018/05/31	14	64.23	1.3	64.25	63.30	12.7	6,838	0.19%
2018/05/30	6	65.42	11	65.00	65.00	-5	6,577	-0.08%
2018/05/29	2	66.05	0	0.00	66.00	2	6,510	0.03%
2018/05/28	6	65.93	0	0.00	66.00	6	6,483	0.09%
2018/05/25	10.2	65.51	1	65.90	66.10	9.2	6,495	0.14%
2018/05/23	3	65.07	1	65.10	65.00	2	6,377	0.03%
2018/05/21	4	64.65	0	0.00	65.00	4	6,557	0.06%
2018/05/18	13	65.38	1	65.10	65.00	12	6,557	0.18%
2018/05/17	4	67.25	0	0.00	67.20	4	6,511	0.06%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	2	67.00	0	0.00	66.90	2	6,665	0.03%
2018/05/11	5	67.26	0	0.00	67.00	5	6,863	0.07%
2018/05/10	1	68.50	1	69.10	68.60	0	6,723	0.00%
2018/05/09	2	68.40	1	69.10	68.90	1	6,771	0.01%
2018/04/26	2	68.60	0	0.00	68.30	2	7,428	0.03%
2018/04/25	3	68.63	2	68.50	68.60	1	7,458	0.01%
2018/04/24	7	69.16	0	0.00	69.10	7	7,537	0.09%
2018/04/19	0	0.00	5	70.00	69.50	-5	7,699	-0.06%
2018/04/18	5	69.20	1	69.20	69.10	4	7,853	0.05%
2018/04/17	4	69.70	2	69.65	69.00	2	7,917	0.03%
2018/04/16	6	70.27	0	0.00	70.30	6	7,869	0.08%
2018/04/13	6	71.35	0	0.00	71.10	6	7,902	0.08%
2018/04/12	5	71.50	0	0.00	71.50	5	7,967	0.06%
2018/04/10	11	71.55	0	0.00	71.80	11	8,034	0.14%
2018/04/03	5	72.10	1	72.10	72.00	4	7,974	0.05%
2018/03/31	1	73.10	0	0.00	73.00	1	7,978	0.01%
2018/03/30	2	73.00	1	73.20	73.20	1	8,034	0.01%
2018/03/29	4	72.88	0	0.00	72.60	4	8,048	0.05%
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/26	0	0.00	1	73.50	73.50	-1	8,013	-0.01%
2018/03/23	1	73.10	5	73.30	73.50	-4	8,130	-0.05%
2018/03/21	5	74.80	0	0.00	74.50	5	8,290	0.06%
2018/03/16	9	74.02	2	74.30	76.10	7	8,395	0.08%
2018/03/15	0	76.00	0	0.00	76.00	0	8,184	0.00%
2018/03/14	1	76.50	1	76.70	76.50	0	8,309	0.00%
2018/03/13	1	77.80	2	77.30	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	3	76.73	77.40	-3	8,568	-0.04%
2018/03/09	0	0.00	0.8	75.20	75.00	-0.8	8,656	-0.01%
2018/03/07	0	0.00	1	74.80	74.00	-1	8,931	-0.01%
2018/03/06	8	74.24	5	73.90	73.90	3	9,051	0.03%
2018/03/02	2	74.10	1	74.10	74.20	1	9,334	0.01%
2018/02/23	0.1	75.60	2	75.25	75.60	-1.9	9,770	-0.02%
2018/02/22	2	74.60	2	74.70	73.70	0	9,939	0.00%
2018/02/21	0	0.00	3	74.23	76.00	-3	9,970	-0.03%
2018/02/12	6	72.87	0	0.00	72.30	6	10,052	0.06%
2018/02/09	1	71.00	2	70.70	73.40	-1	10,206	-0.01%
2018/02/08	2	72.50	0	0.00	72.00	2	10,208	0.02%
2018/02/07	0	0.00	0.1	73.60	73.60	-0.1	10,332	0.00%
2018/02/06	8	73.69	15	73.59	71.50	-7	10,314	-0.07%
2018/02/05	1	76.40	0	0.00	77.00	1	10,248	0.01%
2018/02/01	0	0.00	1	78.30	77.00	-1	10,459	-0.01%
2018/01/30	8	80.70	34	79.81	79.90	-26	10,369	-0.25%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	3	78.50	1	78.30	78.40	2	10,063	0.02%
2018/01/25	1	78.80	1	77.70	79.00	0	10,070	0.00%
2018/01/24	1	77.20	0	0.00	77.60	1	9,969	0.01%
2018/01/23	10	78.00	4	78.08	78.00	6	10,000	0.06%
2018/01/19	4	77.00	1	77.30	77.30	3	9,898	0.03%
2018/01/18	11	76.94	23	77.31	76.70	-12	9,823	-0.12%
2018/01/17	0	0.00	15	75.99	77.10	-15	9,719	-0.15%
2018/01/16	1	75.00	5	74.40	75.50	-4	9,607	-0.04%
2018/01/15	27	75.14	18	75.08	75.10	9	9,577	0.09%
2018/01/12	13	73.91	6	74.03	75.10	7	9,655	0.07%
2018/01/11	2	72.50	5	72.06	72.50	-3	9,617	-0.03%
2018/01/10	0	0.00	1	72.10	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	1.2	71.83	72.20	-1.2	9,658	-0.01%
2018/01/04	0	0.00	2	72.20	71.90	-2	9,572	-0.02%
2018/01/03	5	72.34	0	0.00	72.60	5	9,580	0.05%
2018/01/02	2	71.90	2	72.10	72.10	0	9,546	0.00%