和碩 (4938)-統一-嘉義券商分點個股進出

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
117.0
漲跌
▼2.0
漲幅
-1.68%
成交量
10,236張
產業
上市電腦週邊類股
1662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	3	119.50	119.00	-3	12,165	-0.02%
2024/06/20	1	118.00	0.1	120.00	120.00	1	12,322	0.01%
2024/06/18	0.3	117.00	0	0.00	116.50	0.3	13,121	0.00%
2024/06/17	0	0.00	2	116.50	116.50	-2	14,383	-0.01%
2024/06/14	1	115.50	1	117.00	115.50	0	15,338	0.00%
2024/06/13	1	117.50	6	116.25	116.50	-5	15,439	-0.03%
2024/06/12	0	0.00	3	111.50	112.50	-3	15,425	-0.02%
2024/06/11	0	0.00	1.2	112.57	112.00	-1.2	15,494	-0.01%
2024/06/07	1	111.50	0	0.00	111.50	1	15,714	0.01%
2024/06/06	5	112.50	5	112.00	111.50	0	15,743	0.00%
2024/06/05	5	110.70	5	111.70	111.00	0	15,662	0.00%
2024/06/04	2	110.75	9	112.50	111.00	-7	15,552	-0.05%
2024/06/03	13	111.69	8	112.88	111.50	5	15,385	0.03%
2024/05/31	0	0.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/28	1	105.50	0	0.00	105.00	1	14,637	0.01%
2024/05/27	0	0.00	6	106.00	106.50	-6	14,628	-0.04%
2024/05/24	1	106.00	0	0.00	106.00	1	14,517	0.01%
2024/05/23	1	106.50	6	106.17	106.50	-5	14,405	-0.03%
2024/05/22	1	106.50	3	106.50	107.00	-2	14,264	-0.01%
2024/05/21	1	103.00	7	104.93	104.50	-6	14,142	-0.04%
2024/05/20	4	104.13	3.5	104.36	104.50	0.5	13,993	0.00%
2024/05/17	3.1	103.16	4	102.63	103.50	-0.9	13,873	-0.01%
2024/05/15	1	101.50	5	101.30	100.50	-4	13,660	-0.03%
2024/05/14	5	101.80	3	101.33	101.00	2	13,646	0.01%
2024/05/13	1	99.50	0	0.00	99.40	1	13,435	0.01%
2024/05/10	0	0.00	1	99.80	99.50	-1	13,421	-0.01%
2024/05/09	1	98.80	5	98.70	98.80	-4	13,368	-0.03%
2024/05/08	2	99.75	1	99.70	99.70	1	13,378	0.01%
2024/05/07	2	99.20	4	99.65	99.80	-2	13,394	-0.01%
2024/05/06	4.5	99.71	3	99.90	99.60	1.5	13,351	0.01%
2024/05/02	0	0.00	2	95.55	96.40	-2	13,249	-0.02%
2024/04/30	1	97.60	1	97.60	97.70	0	13,446	0.00%
2024/04/29	2	98.20	2	98.55	98.50	0	13,451	0.00%
2024/04/26	1	97.70	4	97.00	97.00	-3	13,432	-0.02%
2024/04/25	1	95.20	0	0.00	94.70	1	13,407	0.01%
2024/04/24	3	96.03	1	95.90	96.70	2	13,360	0.01%
2024/04/19	0	95.30	0	0.00	94.80	0	13,453	0.00%
2024/04/16	2	95.81	5	96.28	95.40	-3	13,217	-0.02%
2024/04/15	1	99.40	1	100.00	98.70	0	12,982	0.00%
2024/04/12	7	99.06	0	0.00	98.30	7	12,865	0.05%
2024/04/11	0	0.00	1	100.50	101.50	-1	12,727	-0.01%
2024/04/10	0	0.00	5	101.60	101.00	-5	12,741	-0.04%
2024/04/09	1	100.50	0	0.00	100.50	1	12,653	0.01%
2024/04/08	13	100.08	18	100.54	101.00	-5	12,569	-0.04%
2024/04/03	0	0.00	1	98.20	97.40	-1	12,409	-0.01%
2024/04/02	1	98.30	2	98.75	98.30	-1	12,352	-0.01%
2024/04/01	3	98.47	0	0.00	97.50	3	12,444	0.02%
2024/03/29	4	99.45	6.1	100.29	102.00	-2.1	12,305	-0.02%
2024/03/28	6	99.65	4	98.88	99.70	2	11,794	0.02%
2024/03/27	4	97.00	2.1	97.88	98.40	1.9	11,473	0.02%
2024/03/26	4	99.18	6	97.32	97.80	-2	11,451	-0.02%
2024/03/25	3.1	101.68	1	101.50	101.50	2.1	11,190	0.02%
2024/03/22	7	102.36	0	0.00	102.00	7	10,988	0.06%
2024/03/21	2	103.24	6.5	102.88	104.50	-4.5	10,738	-0.04%
2024/03/20	18	104.36	11.3	105.44	103.50	6.7	10,139	0.07%
2024/03/19	11	97.97	15	97.26	100.00	-4	8,878	-0.05%
2024/03/18	3	90.17	1	90.50	91.00	2	8,004	0.02%
2024/03/15	0	0.00	2	87.95	89.10	-2	7,842	-0.03%
2024/03/14	0	0.00	3	88.53	88.60	-3	7,682	-0.04%
2024/03/13	4	89.75	8.1	88.50	89.90	-4.1	7,542	-0.05%
2024/03/11	0.2	85.10	0	0.00	85.10	0.2	7,121	0.00%
2024/03/08	0.4	85.35	1	85.80	85.30	-0.6	7,116	-0.01%
2024/03/05	0	0.00	1	86.20	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	0.1	85.60	86.00	-0.1	7,086	0.00%
2024/02/27	0	0.00	5	84.10	84.30	-5	6,954	-0.07%
2024/02/26	2	85.50	0	0.00	85.60	2	6,928	0.03%
2024/02/23	4	86.70	3	86.80	85.90	1	6,926	0.01%
2024/02/21	0	0.00	1	85.80	85.90	-1	6,966	-0.01%
2024/02/19	0	0.00	2	85.20	84.80	-2	7,108	-0.03%
2024/02/16	1	83.60	0	0.00	84.70	1	7,199	0.01%
2024/02/15	2	83.50	5	84.00	83.70	-3	7,308	-0.04%
2024/02/05	0	0.00	1	84.60	84.50	-1	7,268	-0.01%
2024/02/02	0	0.00	2	84.20	84.30	-2	7,266	-0.03%
2024/02/01	9	83.99	0	0.00	84.10	9	7,299	0.12%
2024/01/31	0	0.00	1	83.00	82.70	-1	7,276	-0.01%
2024/01/30	1	83.50	0	0.00	83.80	1	7,219	0.01%
2024/01/26	0	0.00	1	83.70	83.30	-1	7,212	-0.01%
2024/01/24	1.5	85.80	0	0.00	86.10	1.5	7,126	0.02%
2024/01/23	0	0.00	0.2	82.50	83.50	-0.2	6,876	0.00%
2024/01/16	1	81.50	0	0.00	81.80	1	6,705	0.01%
2024/01/15	2.4	83.17	1	82.50	82.40	1.4	6,637	0.02%
2024/01/12	1	82.60	1	82.90	83.00	0	6,638	0.00%
2024/01/11	2	82.65	1	82.40	82.50	1	6,663	0.02%
2024/01/10	1	83.70	4	83.50	82.90	-3	6,595	-0.05%
2024/01/08	0	0.00	2	84.70	83.90	-2	6,669	-0.03%
2024/01/05	2	84.60	0	0.00	83.90	2	6,640	0.03%
2024/01/04	2	84.50	0	0.00	84.60	2	6,633	0.03%
2024/01/03	0	0.00	1	86.10	85.90	-1	6,624	-0.02%
2024/01/02	0	0.00	1	87.10	87.40	-1	6,564	-0.02%
2023/12/29	0	0.00	2	86.50	87.30	-2	6,566	-0.03%
2023/12/28	3	88.83	0	88.10	88.20	3	6,480	0.05%
2023/12/27	0	0.00	3	89.53	89.50	-3	6,434	-0.05%
2023/12/26	0	0.00	0.4	87.90	88.00	-0.4	6,217	-0.01%
2023/12/22	1.1	85.38	0	0.00	85.80	1.1	6,086	0.02%
2023/12/20	1	85.50	1	85.60	86.50	0	5,833	0.00%
2023/12/19	1	85.00	1	84.40	85.00	0	5,606	0.00%
2023/12/15	1	85.30	2	84.60	84.50	-1	5,391	-0.02%
2023/12/14	0	0.00	7	85.16	85.50	-7	5,312	-0.13%
2023/12/12	1	83.30	1	82.90	83.10	0	5,215	0.00%
2023/12/11	1	82.10	2	82.40	82.50	-1	5,183	-0.02%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/01	0	0.00	1	81.20	81.30	-1	5,371	-0.02%
2023/11/29	0	0.00	2	81.85	81.70	-2	5,281	-0.04%
2023/11/28	0	0.00	3	81.00	81.10	-3	5,277	-0.06%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	0	0.00	0.1	81.30	81.00	-0.1	5,469	0.00%
2023/11/21	0	0.00	7	81.50	81.90	-7	5,630	-0.12%
2023/11/20	0	0.00	10	81.00	81.10	-10	5,878	-0.17%
2023/11/17	2.1	80.33	1	80.80	80.80	1.1	5,985	0.02%
2023/11/15	0	0.00	2	79.80	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	0.1	79.17	79.50	-0.1	6,138	0.00%
2023/11/08	0	0.00	1	78.10	78.00	-1	6,356	-0.02%
2023/11/07	1	77.90	2	77.80	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/10/27	1	76.30	0	0.00	76.60	1	7,002	0.01%
2023/10/26	1	76.00	0	0.00	76.40	1	7,180	0.01%
2023/10/25	0	0.00	2	76.65	77.00	-2	7,240	-0.03%
2023/10/23	0.1	75.60	0	0.00	75.40	0.1	7,533	0.00%
2023/10/19	0	0.00	1	76.20	76.60	-1	8,293	-0.01%
2023/10/18	2	76.30	0	0.00	76.90	2	8,554	0.02%
2023/10/17	4	77.31	1.1	79.21	77.00	2.9	8,891	0.03%
2023/10/06	0	0.00	2	77.90	77.60	-2	12,366	-0.02%
2023/10/05	0	0.00	1	77.10	77.70	-1	12,401	-0.01%
2023/10/04	2	76.10	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	2	77.70	77.40	-2	12,355	-0.02%
2023/09/28	1	76.10	0	0.00	76.60	1	12,507	0.01%
2023/09/26	2	76.10	0	0.00	76.00	2	12,860	0.02%
2023/09/21	0	0.00	1	76.60	76.50	-1	13,295	-0.01%
2023/09/20	0	0.00	6	77.70	77.00	-6	13,295	-0.05%
2023/09/19	1	78.20	0	0.00	77.20	1	13,334	0.01%
2023/09/18	5	77.60	0	0.00	77.30	5	13,443	0.04%
2023/09/15	1	77.70	0	0.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	1	77.60	77.50	-1	13,389	-0.01%
2023/09/12	0	0.00	1	76.30	76.70	-1	14,226	-0.01%
2023/09/11	0.2	75.38	0	0.00	74.90	0.2	14,315	0.00%
2023/09/08	0	0.00	5	78.10	78.10	-5	14,255	-0.04%
2023/09/06	0	0.00	3	77.87	77.80	-3	14,359	-0.02%
2023/09/05	1	77.10	0	0.00	77.70	1	14,400	0.01%
2023/09/01	0	0.00	1	77.70	77.70	-1	14,570	-0.01%
2023/08/31	1	78.30	0	0.00	78.00	1	14,595	0.01%
2023/08/28	1	78.80	8	79.00	78.70	-7	14,904	-0.05%
2023/08/25	2	78.95	0	0.00	78.90	2	14,987	0.01%
2023/08/24	4	79.03	4.1	79.94	80.10	-0.1	14,881	0.00%
2023/08/23	1	78.70	0	0.00	78.70	1	14,565	0.01%
2023/08/22	2	77.80	3	77.60	77.80	-1	14,486	-0.01%
2023/08/21	1	77.20	1	76.40	76.70	0	14,343	0.00%
2023/08/18	1	76.70	0	0.00	76.90	1	14,225	0.01%
2023/08/14	1	75.20	0	0.00	75.50	1	13,846	0.01%
2023/08/09	0	0.00	2	78.60	78.40	-2	13,609	-0.01%
2023/08/08	0	0.00	2	77.50	77.50	-2	13,510	-0.01%
2023/08/02	0	75.65	0	0.00	75.80	0	13,195	0.00%
2023/07/31	6.1	77.89	1	76.40	76.40	5.1	12,942	0.04%
2023/07/28	1	78.20	3	78.33	78.70	-2	12,711	-0.02%
2023/07/27	2	77.41	0	0.00	77.50	2	12,594	0.02%
2023/07/26	1.2	78.57	6	78.65	78.80	-4.8	12,450	-0.04%
2023/07/24	0	0.00	1.1	78.98	78.80	-1.1	11,989	-0.01%
2023/07/21	1.1	76.84	0	0.00	76.60	1.1	11,653	0.01%
2023/07/20	1.2	75.90	0	0.00	76.10	1.2	11,433	0.01%
2023/07/19	20.5	79.34	2	79.20	76.80	18.5	11,091	0.17%
2023/07/18	13	86.55	8.5	85.97	84.20	4.5	10,245	0.04%
2023/07/17	4	80.75	7	80.41	81.90	-3	8,199	-0.04%
2023/07/14	1	74.60	0	0.00	74.50	1	7,719	0.01%
2023/07/13	1	75.30	3	74.70	74.20	-2	7,601	-0.03%
2023/07/12	0	0.00	1	71.90	72.10	-1	7,436	-0.01%
2023/07/06	1	71.20	0	0.00	70.70	1	7,363	0.01%
2023/07/04	2.1	72.41	0	0.00	72.20	2.1	7,130	0.03%
2023/07/03	2	76.00	0	0.00	76.00	2	6,909	0.03%
2023/06/30	0.1	75.20	0	0.00	74.80	0.1	6,771	0.00%
2023/06/29	0.1	75.30	0	0.00	75.10	0.1	6,656	0.00%
2023/06/28	0	0.00	1	75.00	74.80	-1	6,578	-0.02%
2023/06/27	2.1	74.36	11	74.65	74.70	-8.9	6,554	-0.14%
2023/06/26	0.1	76.10	20	75.88	75.30	-19.9	6,478	-0.31%
2023/06/21	0	0.00	1	76.50	77.00	-1	6,359	-0.02%
2023/06/20	1	76.30	0	0.00	76.40	1	6,345	0.02%
2023/06/19	2	78.20	1	77.40	77.10	1	6,266	0.02%
2023/06/16	4	80.65	3	80.50	79.30	1	6,128	0.02%
2023/06/15	1	78.80	2	78.50	79.40	-1	5,369	-0.02%
2023/06/13	0	0.00	1	78.00	78.00	-1	5,214	-0.02%
2023/06/06	2	77.90	3	77.67	77.50	-1	4,999	-0.02%
2023/06/05	0	0.00	7	78.36	78.00	-7	4,932	-0.14%
2023/06/02	0	0.00	4.1	76.91	77.10	-4.1	4,767	-0.09%
2023/06/01	2	75.55	0	0.00	75.70	2	4,541	0.04%
2023/05/31	1	75.40	5	75.38	75.30	-4	4,480	-0.09%
2023/05/29	2	74.75	5	74.74	74.70	-3	4,292	-0.07%
2023/05/25	0	0.00	2	73.60	73.60	-2	4,183	-0.05%
2023/05/22	0	0.00	1	73.20	73.40	-1	4,114	-0.02%
2023/05/19	2	73.00	0	0.00	73.20	2	4,072	0.05%
2023/05/17	0	0.00	6	72.05	72.30	-6	3,986	-0.15%
2023/05/16	0	0.00	8.1	71.11	71.30	-8.1	3,882	-0.21%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/20	5	69.90	0	0.00	70.10	5	3,709	0.13%
2023/04/19	3	70.10	0	0.00	70.20	3	3,723	0.08%
2023/04/18	0	0.00	0.1	70.20	70.10	-0.1	3,702	0.00%
2023/04/17	0	0.00	1	70.70	70.70	-1	3,715	-0.03%
2023/04/13	0	0.00	2	70.50	70.30	-2	3,653	-0.05%
2023/04/12	0	0.00	1	70.60	70.60	-1	3,635	-0.03%
2023/04/06	0	0.00	1	70.20	70.50	-1	3,537	-0.03%
2023/03/30	0	0.00	10	69.90	69.90	-10	3,647	-0.27%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/24	0	0.00	10	69.90	69.90	-10	4,654	-0.21%
2023/03/23	0	0.00	10	69.20	69.80	-10	4,667	-0.21%
2023/03/20	0	0.00	2	68.10	68.40	-2	4,785	-0.04%
2023/03/17	1	68.10	0	0.00	67.90	1	4,828	0.02%
2023/03/16	15	67.03	0	0.00	67.40	15	4,805	0.31%
2023/03/15	0	67.00	0.7	67.40	66.60	-0.7	4,826	-0.01%
2023/03/13	0	0.00	1	69.10	69.40	-1	4,759	-0.02%
2023/03/08	0	0.00	5	69.50	69.80	-5	4,829	-0.10%
2023/03/07	0	0.00	2	69.90	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	5	68.92	69.00	-5	4,816	-0.10%
2023/03/03	0	0.00	0.2	68.60	68.30	-0.2	4,817	0.00%
2023/02/23	0	0.00	1	68.50	68.50	-1	4,810	-0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	2	67.40	67.50	-2	4,942	-0.04%
2023/02/14	0	0.00	23.1	66.68	66.70	-23.1	5,099	-0.45%
2023/02/13	20	66.99	0	0.00	67.10	20	5,107	0.39%
2023/02/07	0	0.00	1	66.60	66.60	-1	5,177	-0.02%
2023/01/06	0	0.00	4	64.20	64.00	-4	5,574	-0.07%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/29	3	63.60	2	63.20	63.80	1	5,728	0.02%
2022/12/19	1	62.50	0	0.00	63.80	1	5,419	0.02%
2022/12/07	0	0.00	2	63.40	63.00	-2	5,366	-0.04%
2022/12/01	1	61.20	0	0.00	61.70	1	5,372	0.02%
2022/11/30	2	61.10	0	0.00	62.00	2	5,351	0.04%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/08	1	57.60	2	57.85	58.10	-1	5,399	-0.02%
2022/11/03	0	0.00	50	56.59	56.40	-50	5,432	-0.92%
2022/11/02	6	57.97	0	0.00	57.50	6	5,429	0.11%
2022/10/31	50	58.74	0	0.00	59.00	50	5,488	0.91%
2022/10/27	1	56.40	0	0.00	56.70	1	5,454	0.02%
2022/10/14	3	57.90	1	57.90	57.30	2	5,331	0.04%
2022/10/13	0	0.00	1	57.10	57.20	-1	5,384	-0.02%
2022/10/12	1	57.40	0	0.00	57.30	1	5,438	0.02%
2022/10/05	1	59.40	0	0.00	59.30	1	5,456	0.02%
2022/09/28	0	0.00	1	59.70	59.20	-1	5,353	-0.02%
2022/09/27	0	0.00	1	59.60	59.50	-1	5,346	-0.02%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	3	61.73	0	0.00	61.50	3	5,844	0.05%
2022/09/16	0	0.00	1	63.00	63.50	-1	5,743	-0.02%
2022/09/13	0	0.00	5	65.30	65.50	-5	5,593	-0.09%
2022/09/05	0	0.00	1	64.50	64.50	-1	5,657	-0.02%
2022/09/02	0	0.00	0	62.60	62.10	0	5,585	0.00%
2022/08/23	0	64.40	1	64.50	64.20	-1	5,806	-0.02%
2022/08/15	0	0.00	7	63.33	63.00	-7	5,812	-0.12%
2022/08/11	0	0.00	1	64.20	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	1	63.00	63.00	-1	5,813	-0.02%
2022/08/05	0	0.00	2	61.90	62.00	-2	6,189	-0.03%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	2	62.60	63.00	-2	6,251	-0.03%
2022/07/25	0	0.00	1	61.90	61.60	-1	6,160	-0.02%
2022/07/13	2	58.10	0	0.00	57.70	2	6,420	0.03%
2022/07/12	0.1	56.50	0	0.00	56.70	0.1	6,400	0.00%
2022/07/11	0.1	57.30	0	0.00	57.40	0.1	6,416	0.00%
2022/07/04	1	55.80	1	56.00	55.70	0	6,456	0.00%
2022/06/30	8.1	57.91	0	0.00	57.00	8.1	6,414	0.13%
2022/06/29	2	67.20	0	0.00	66.80	2	6,015	0.03%
2022/06/24	0	0.00	3	68.00	68.50	-3	5,877	-0.05%
2022/06/23	0.1	67.50	0	0.00	67.50	0.1	5,895	0.00%
2022/06/21	2	69.10	0	0.00	69.10	2	6,024	0.03%
2022/06/13	0	0.00	2	69.00	68.70	-2	6,625	-0.03%
2022/06/02	0	0.00	2	68.90	68.90	-2	7,250	-0.03%
2022/06/01	0	0.00	4	69.40	69.20	-4	7,348	-0.05%
2022/05/31	0	0.00	1.1	69.61	69.60	-1.1	7,348	-0.01%
2022/05/30	5	68.30	0	0.00	68.30	5	7,147	0.07%
2022/05/19	0.1	65.30	0	0.00	64.70	0.1	7,274	0.00%
2022/05/16	1	64.90	1	64.50	64.20	0	7,123	0.00%
2022/05/13	0	0.00	3	64.60	64.60	-3	7,048	-0.04%
2022/05/12	2	67.70	0	0.00	67.70	2	6,802	0.03%
2022/05/10	10	69.48	2	69.60	69.70	8	6,755	0.12%
2022/05/09	0	0.00	3	69.70	69.40	-3	6,795	-0.04%
2022/05/06	1	69.80	0	0.00	70.60	1	6,771	0.01%
2022/04/28	1	69.00	0	0.00	69.40	1	7,031	0.01%
2022/04/26	0	0.00	2	71.40	71.30	-2	7,134	-0.03%
2022/04/21	0	0.00	2	71.45	71.90	-2	7,147	-0.03%
2022/04/20	1	70.90	0.1	70.70	70.70	0.9	7,091	0.01%
2022/04/13	0	71.00	0	0.00	71.50	0	7,074	0.00%
2022/04/12	0	0.00	1	70.60	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	1	71.40	70.80	-1	7,046	-0.01%
2022/04/07	0	0.00	21	71.01	71.10	-21	7,028	-0.30%
2022/03/31	3	72.00	0	0.00	72.40	3	6,919	0.04%
2022/03/30	0	72.50	0.2	72.73	72.70	-0.1	6,873	0.00%
2022/03/28	1	72.90	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	73.00	0	0.00	73.60	0	6,816	0.00%
2022/03/24	0	0.00	4	73.58	73.60	-4	6,793	-0.06%
2022/03/23	0	0.00	3	72.70	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	4	72.18	72.80	-4	6,628	-0.06%
2022/03/21	0	0.00	1	72.20	71.90	-1	6,518	-0.02%
2022/03/18	5	72.60	1	72.50	72.80	4	6,492	0.06%
2022/03/17	3	72.90	22	72.60	72.90	-19	6,112	-0.31%
2022/03/16	0	0.00	4	71.80	72.10	-4	5,956	-0.07%
2022/03/14	0	0.00	10	70.53	71.60	-10	5,755	-0.17%
2022/03/11	20	70.50	6	70.63	70.40	14	5,584	0.25%
2022/03/08	0	0.00	2	68.00	68.60	-2	5,452	-0.04%
2022/03/07	2	67.80	0	68.10	67.60	2	5,354	0.04%
2022/03/04	0	69.80	0	0.00	69.70	0	5,362	0.00%
2022/03/03	0	0.00	1	70.20	70.20	-1	5,392	-0.02%
2022/03/01	0	0.00	1	70.20	70.30	-1	5,422	-0.02%
2022/02/24	0	0.00	1	69.00	69.00	-1	5,286	-0.02%
2022/02/23	2	69.60	0	0.00	69.80	2	5,235	0.04%
2022/02/15	1	69.10	1	69.80	69.10	0	5,457	0.00%
2022/02/09	0	0.00	1	70.80	70.80	-1	5,515	-0.02%
2022/01/26	1	69.10	0	0.00	69.30	1	5,489	0.02%
2022/01/24	0	0.00	1	70.70	70.80	-1	5,792	-0.02%
2022/01/21	1.1	70.48	0	0.00	70.40	1.1	5,745	0.02%
2022/01/19	0.2	70.53	24	70.63	71.00	-23.8	5,613	-0.42%
2022/01/18	9	70.42	12.3	70.14	70.40	-3.3	5,451	-0.06%
2022/01/17	2	69.00	0	0.00	69.00	2	5,157	0.04%
2022/01/14	0	0.00	1	69.60	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	2	69.30	69.30	-2	5,198	-0.04%
2022/01/12	6	68.75	4	69.30	69.30	2	5,218	0.04%
2022/01/07	0	0.00	0	69.10	69.10	0	5,255	0.00%
2022/01/05	0	0.00	2	68.70	68.90	-2	5,207	-0.04%
2022/01/04	1	69.00	0	0.00	68.30	1	5,251	0.02%
2022/01/03	0	0.00	21	69.19	68.90	-21	5,199	-0.40%
2021/12/28	0	0.00	3	69.20	69.40	-3	5,246	-0.06%
2021/12/24	0	0.00	1	68.60	68.70	-1	5,246	-0.02%
2021/12/22	1	68.60	0	0.00	68.50	1	5,294	0.02%
2021/12/20	3	68.20	0	0.00	68.50	3	5,312	0.06%
2021/12/14	1	67.50	0	0.00	67.50	1	5,527	0.02%
2021/12/13	1	67.40	0	0.00	67.40	1	5,502	0.02%
2021/12/10	0.1	67.90	0	0.00	67.90	0.1	5,489	0.00%
2021/12/08	10	66.80	0	0.00	67.10	10	5,438	0.18%
2021/12/06	0	0.00	3	67.00	66.90	-3	5,381	-0.06%
2021/12/03	1	66.40	0	0.00	66.40	1	5,382	0.02%
2021/12/02	0	0.00	1	66.30	66.40	-1	5,331	-0.02%
2021/11/30	1	66.60	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	67.00	1	66.70	67.00	0	5,112	0.00%
2021/11/26	2	67.40	5	67.50	67.30	-3	5,111	-0.06%
2021/11/24	0	0.00	0	68.10	68.10	0	5,184	0.00%
2021/11/23	0	0.00	1	68.30	68.30	-1	5,190	-0.02%
2021/11/18	0.1	68.30	9	68.20	68.30	-8.9	5,245	-0.17%
2021/11/17	0	0.00	1	68.10	68.00	-1	5,224	-0.02%
2021/11/16	0	0.00	1	68.40	68.40	-1	5,203	-0.02%
2021/11/15	5	68.20	2	68.00	68.00	3	5,251	0.06%
2021/11/12	10.3	67.11	0	0.00	67.70	10.3	5,276	0.19%
2021/11/11	0	0.00	1	68.10	67.90	-1	5,244	-0.02%
2021/11/08	0	0.00	1	68.20	68.50	-1	5,461	-0.02%
2021/11/03	0	0.00	1.1	69.69	69.50	-1.1	5,504	-0.02%
2021/11/02	1	70.30	11	70.12	69.30	-10	5,477	-0.18%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/20	0	0.00	6	68.25	67.80	-6	5,599	-0.11%
2021/10/13	0	0.00	5	67.88	67.80	-5	5,744	-0.09%
2021/10/12	1	67.70	1	67.90	67.70	0	5,787	0.00%
2021/10/07	1	67.20	60	67.08	66.80	-59	5,886	-1.00%
2021/10/06	1	66.10	2	66.00	66.50	-1	6,001	-0.02%
2021/10/04	1	66.30	0	0.00	66.10	1	6,293	0.02%
2021/10/01	0	0.00	1	65.90	66.00	-1	6,320	-0.02%
2021/09/30	0	0.00	1	66.30	67.00	-1	6,337	-0.02%
2021/09/29	2	65.60	1	66.00	65.80	1	6,376	0.02%
2021/09/28	0.1	66.60	1	67.00	66.50	-0.9	6,517	-0.01%
2021/09/27	0	0.00	10	67.16	67.20	-10	6,647	-0.15%
2021/09/24	1	67.00	3	67.70	67.10	-2	6,925	-0.03%
2021/09/23	0	0.00	13.2	66.23	66.10	-13.2	7,370	-0.18%
2021/09/22	0.2	65.00	0	0.00	65.60	0.2	7,624	0.00%
2021/09/17	10	64.90	0	0.00	64.70	10	7,717	0.13%
2021/09/15	0	0.00	5	64.90	64.60	-5	7,936	-0.06%
2021/09/14	0	0.00	0.3	65.30	64.50	-0.3	8,037	0.00%
2021/09/13	0.3	65.10	6	64.75	65.20	-5.7	8,176	-0.07%
2021/09/08	3	64.47	0	0.00	64.40	3	8,506	0.04%
2021/09/07	3	65.20	0	0.00	65.10	3	8,576	0.03%
2021/09/06	10	65.30	0	0.00	65.30	10	8,622	0.12%
2021/09/02	8	64.90	0	0.00	64.50	8	8,730	0.09%
2021/08/30	3	64.50	1	64.50	64.60	2	8,683	0.02%
2021/08/27	0	0.00	1	64.60	64.70	-1	8,706	-0.01%
2021/08/26	1	64.60	0	0.00	64.60	1	8,732	0.01%
2021/08/25	5	64.50	3	64.20	64.30	2	8,778	0.02%
2021/08/24	1	64.90	2	64.95	64.90	-1	8,764	-0.01%
2021/08/20	0.1	64.50	0	0.00	64.20	0.1	8,974	0.00%
2021/08/19	5	64.10	6	64.37	64.50	-1	9,122	-0.01%
2021/08/18	9	63.82	1	63.70	64.10	8	9,144	0.09%
2021/08/17	2	64.50	0	0.00	64.50	2	9,221	0.02%
2021/08/16	6	64.68	0	0.00	64.50	6	9,212	0.07%
2021/08/13	15	66.14	5	66.16	65.70	10	9,230	0.11%
2021/08/12	6	66.75	0	0.00	66.60	6	9,300	0.06%
2021/08/11	6	67.80	3	67.80	67.80	3	9,333	0.03%
2021/08/10	15	67.30	1	68.00	68.00	14	9,357	0.15%
2021/08/09	1.1	67.60	0	0.00	67.50	1.1	9,527	0.01%
2021/08/06	3	68.30	0	68.50	68.30	3	9,564	0.03%
2021/08/05	12.1	68.57	10	68.46	68.80	2.1	9,788	0.02%
2021/08/04	3	66.93	0	0.00	67.20	3	10,213	0.03%
2021/08/03	3	66.90	0	0.00	67.10	3	10,434	0.03%
2021/08/02	1	66.80	0	0.00	67.10	1	10,492	0.01%
2021/07/30	6	66.95	2	67.20	67.30	4	10,571	0.04%
2021/07/28	5.1	67.58	0	0.00	67.80	5.1	10,891	0.05%
2021/07/27	4	67.75	0	0.00	68.00	4	11,112	0.04%
2021/07/21	3	67.10	2	67.10	67.20	1	11,550	0.01%
2021/07/19	1.1	68.00	1	67.60	67.90	0.1	11,774	0.00%
2021/07/16	1	67.70	0	0.00	68.00	1	12,296	0.01%
2021/07/15	4	67.95	1	67.90	67.90	3	12,418	0.02%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	1	68.00	4	67.83	68.00	-3	12,488	-0.02%
2021/07/12	1.1	67.02	2	67.15	66.90	-0.9	12,472	-0.01%
2021/07/09	1	67.60	0	0.00	67.60	1	12,388	0.01%
2021/07/08	5	68.22	0	0.00	68.10	5	12,472	0.04%
2021/07/07	1	68.00	1	68.20	68.30	0	12,569	0.00%
2021/07/06	1	68.20	1	68.80	68.30	0	12,718	0.00%
2021/07/05	46.1	68.00	0	0.00	68.70	46.1	12,813	0.36%
2021/07/02	14	68.00	0	68.30	68.00	14	12,858	0.11%
2021/07/01	11	68.46	1	68.30	68.30	10	12,921	0.08%
2021/06/30	1.2	68.70	1	68.50	68.80	0.2	12,878	0.00%
2021/06/29	9	73.76	5	74.30	73.70	4	12,478	0.03%
2021/06/28	41	74.00	6	74.47	74.00	35	12,325	0.28%
2021/06/25	3.2	74.60	0	0.00	74.50	3.2	12,356	0.03%
2021/06/24	1.2	74.70	6	74.72	74.50	-4.8	12,490	-0.04%
2021/06/23	1	74.60	0	0.00	74.60	1	13,119	0.01%
2021/06/22	2	74.60	2	74.25	74.30	0	13,325	0.00%
2021/06/21	5	74.14	6	73.82	74.40	-1	13,359	-0.01%
2021/06/18	1	74.80	11	74.65	74.70	-10	13,457	-0.07%
2021/06/17	0	0.00	6	73.70	74.00	-6	13,494	-0.04%
2021/06/16	0	0.00	1	73.70	73.80	-1	13,793	-0.01%
2021/06/11	3	72.40	0.1	72.80	72.30	2.9	14,259	0.02%
2021/06/09	3	72.70	0	0.00	72.70	3	14,498	0.02%
2021/06/08	0	0.00	1	73.50	73.50	-1	14,816	-0.01%
2021/06/04	0.2	73.20	7	73.43	73.40	-6.8	15,470	-0.04%
2021/06/03	1	73.70	0	0.00	73.50	1	15,584	0.01%
2021/06/02	0	0.00	19	73.90	73.60	-19	15,739	-0.12%
2021/06/01	1	73.50	6	73.62	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	1	73.40	73.50	-1	15,999	-0.01%
2021/05/28	5.5	73.30	0	0.00	73.20	5.5	16,099	0.03%
2021/05/27	0	0.00	2	73.00	73.20	-2	16,226	-0.01%
2021/05/26	2	73.20	0	0.00	73.30	2	16,505	0.01%
2021/05/25	1	72.50	3	72.97	72.90	-2	16,687	-0.01%
2021/05/24	2	72.70	0	0.00	72.70	2	16,815	0.01%
2021/05/21	1	72.50	8	72.94	72.50	-7	16,964	-0.04%
2021/05/20	1	71.80	2	72.25	72.10	-1	17,089	-0.01%
2021/05/19	0	0.00	4	71.25	71.50	-4	17,153	-0.02%
2021/05/18	1	70.20	0.1	68.80	70.20	0.9	17,358	0.01%
2021/05/17	6	68.05	2	68.70	68.40	4	17,964	0.02%
2021/05/14	2	70.90	2	70.35	70.60	0	17,941	0.00%
2021/05/13	1	70.30	0	0.00	70.10	1	18,054	0.01%
2021/05/12	1.1	71.25	11	71.05	71.10	-9.9	17,959	-0.06%
2021/05/11	4	69.43	51	69.90	69.30	-47	17,558	-0.27%
2021/05/10	0.5	71.10	0	0.00	70.60	0.5	17,580	0.00%
2021/05/07	0	0.00	1	70.80	71.10	-1	18,197	-0.01%
2021/05/06	7.1	70.45	4	69.70	69.70	3.1	19,274	0.02%
2021/05/05	0	0.00	1	71.40	70.80	-1	19,804	-0.01%
2021/05/04	2.7	71.25	4	71.30	71.50	-1.4	20,037	-0.01%
2021/05/03	4	72.23	0	0.00	72.20	4	20,055	0.02%
2021/04/29	0	0.00	3	73.90	73.60	-3	20,347	-0.01%
2021/04/28	9	73.43	5	73.62	73.60	4	20,672	0.02%
2021/04/27	3	73.23	0	0.00	73.30	3	21,355	0.01%
2021/04/26	7	73.69	0	0.00	73.60	7	21,679	0.03%
2021/04/23	2	74.00	5	74.26	73.90	-3	22,419	-0.01%
2021/04/22	14	75.09	15	74.82	74.10	-1	24,604	0.00%
2021/04/21	11	73.84	0	0.00	74.30	11	25,484	0.04%
2021/04/20	11	73.60	7	73.60	74.00	4	26,144	0.02%
2021/04/19	9	73.68	10	73.76	73.80	-1	26,288	0.00%
2021/04/16	16	73.38	5	73.50	73.50	11	26,368	0.04%
2021/04/15	2	73.05	0	0.00	73.00	2	26,429	0.01%
2021/04/14	5	72.90	1	72.60	73.20	4	26,434	0.02%
2021/04/13	2	72.60	4	72.88	72.50	-2	26,365	-0.01%
2021/04/12	4.1	72.68	6	72.77	72.70	-1.9	26,479	-0.01%
2021/04/09	11	73.39	5	73.50	73.30	6	26,461	0.02%
2021/04/08	10	73.55	3	73.60	73.60	7	26,327	0.03%
2021/04/07	3	72.73	2	72.95	72.80	1	26,181	0.00%
2021/04/06	27	73.36	0	0.00	73.00	27	26,030	0.10%
2021/04/01	51	73.50	4	73.58	73.50	47	25,829	0.18%
2021/03/31	1	73.90	0	0.00	74.10	1	25,726	0.00%
2021/03/30	3	73.47	2	73.80	73.70	1	25,623	0.00%
2021/03/29	7	73.60	1	73.50	73.60	6	25,510	0.02%
2021/03/26	33	74.13	39	73.82	73.80	-6	25,357	-0.02%
2021/03/25	3	74.30	7	75.16	75.70	-4	24,820	-0.02%
2021/03/24	10	74.20	11	74.19	74.20	-1	24,692	0.00%
2021/03/23	9	73.81	1	73.80	74.00	8	24,594	0.03%
2021/03/22	13	73.85	2	74.20	74.00	11	24,491	0.05%
2021/03/19	2.2	74.88	3	74.53	75.00	-0.8	24,545	0.00%
2021/03/18	15	73.95	12	73.98	74.30	3	24,358	0.01%
2021/03/17	9	72.36	7	72.77	72.30	2	24,366	0.01%
2021/03/16	5.1	71.80	1	72.00	71.50	4.1	24,370	0.02%
2021/03/15	13	71.66	4.2	71.32	71.50	8.8	24,405	0.04%
2021/03/12	5	71.12	0	0.00	71.40	5	24,426	0.02%
2021/03/11	13.2	71.33	13	71.54	72.00	0.2	24,483	0.00%
2021/03/10	1	73.80	12	74.38	73.90	-11	23,998	-0.05%
2021/03/09	1.4	73.17	0	0.00	72.80	1.4	23,975	0.01%
2021/03/08	22	73.84	2	73.50	73.20	20	23,979	0.08%
2021/03/05	4.3	73.66	0	0.00	73.50	4.3	23,936	0.02%
2021/03/04	3	74.53	1	74.60	74.30	2	23,982	0.01%
2021/03/03	12	75.08	2	75.10	75.50	10	23,918	0.04%
2021/03/02	3	74.00	0	0.00	73.90	3	23,861	0.01%
2021/02/26	7	74.93	0	0.00	74.60	7	23,754	0.03%
2021/02/25	5	76.08	13	76.55	75.90	-8	23,456	-0.03%
2021/02/24	41.2	76.31	14	76.03	76.00	27.2	23,325	0.12%
2021/02/23	10	75.11	0	0.00	75.10	10	23,270	0.04%
2021/02/22	5	75.90	12	75.69	75.80	-7	23,118	-0.03%
2021/02/19	6	75.37	1	76.10	76.10	5	22,985	0.02%
2021/02/18	15	75.35	11	75.20	75.40	4	22,853	0.02%
2021/02/17	16.2	75.43	1	75.20	75.20	15.2	22,678	0.07%
2021/02/05	0	0.00	2	78.95	78.40	-2	22,274	-0.01%
2021/02/04	4	79.33	7	78.86	78.90	-3	22,157	-0.01%
2021/02/03	2	77.90	2	78.40	78.20	0	22,161	0.00%
2021/02/02	1	79.10	31.1	78.31	78.10	-30.1	22,341	-0.13%
2021/02/01	11	78.35	2	77.90	78.00	9	22,368	0.04%
2021/01/29	13.1	80.79	72	81.38	78.40	-58.9	22,106	-0.27%
2021/01/28	16	81.16	17.3	81.94	81.50	-1.3	21,406	-0.01%
2021/01/27	95.3	81.01	12	80.34	81.10	83.3	20,213	0.41%
2021/01/26	14	78.73	3	78.97	77.70	11	19,412	0.06%
2021/01/25	2	78.10	7	77.40	78.00	-5	19,027	-0.03%
2021/01/22	14	77.10	19	76.35	77.60	-5	18,789	-0.03%
2021/01/21	11	77.25	4	77.38	77.00	7	18,280	0.04%
2021/01/20	22.1	76.19	6	76.75	76.00	16.1	17,816	0.09%
2021/01/19	4	78.60	2	79.15	79.00	2	17,029	0.01%
2021/01/18	22	78.76	23	78.64	79.00	-1	16,570	-0.01%
2021/01/15	49.1	81.51	54	80.95	80.40	-5	15,678	-0.03%
2021/01/14	106.1	77.70	108.3	77.59	77.90	-2.2	13,423	-0.02%	大買/大賣/
2021/01/13	5	69.64	68	70.01	70.90	-63	12,034	-0.52%
2021/01/12	10.1	67.13	1	66.80	67.50	9.1	11,175	0.08%
2021/01/11	1	67.00	1	66.50	67.30	0	10,964	0.00%
2021/01/07	2	66.90	0	0.00	66.80	2	10,613	0.02%
2021/01/06	2	66.70	0	0.00	66.70	2	10,633	0.02%
2021/01/05	7.3	66.95	0	0.00	66.80	7.3	10,501	0.07%
2021/01/04	1	67.90	3	68.03	68.00	-2	10,269	-0.02%
2020/12/30	0	0.00	1	66.90	67.50	-1	10,034	-0.01%
2020/12/29	1	67.20	5	67.50	67.10	-4	9,957	-0.04%
2020/12/28	6	68.12	1	68.20	68.00	5	9,906	0.05%
2020/12/25	0	0.00	2	67.60	67.80	-2	9,956	-0.02%
2020/12/24	3	66.70	0	0.00	66.80	3	9,924	0.03%
2020/12/23	0	0.00	3	66.70	66.80	-3	9,889	-0.03%
2020/12/22	2	66.35	1	67.10	66.20	1	9,905	0.01%
2020/12/21	1	65.20	5	66.20	66.20	-4	9,896	-0.04%
2020/12/17	1	67.80	8	68.05	67.90	-7	9,618	-0.07%
2020/12/16	51	67.90	0	0.00	68.50	51	9,602	0.53%
2020/12/15	3	67.70	31.2	67.91	67.30	-28.2	9,669	-0.29%
2020/12/14	5	70.20	0	0.00	69.60	5	9,443	0.05%
2020/12/11	6	70.67	8	70.30	69.90	-2	9,331	-0.02%
2020/12/10	0	0.00	13	69.18	69.40	-13	8,938	-0.15%
2020/12/09	2	69.40	11	68.84	69.40	-9	8,781	-0.10%
2020/12/08	11	68.58	0	0.00	68.40	11	8,606	0.13%
2020/12/07	1	68.10	7	68.29	68.80	-6	8,455	-0.07%
2020/12/04	0.2	66.50	6	66.60	66.60	-5.9	8,094	-0.07%
2020/12/03	5	66.26	0	0.00	66.10	5	8,018	0.06%
2020/12/02	0	0.00	5	66.40	66.40	-5	7,971	-0.06%
2020/12/01	3	65.03	0	0.00	65.50	3	7,857	0.04%
2020/11/27	0	0.00	0.1	66.50	66.50	-0.1	7,551	0.00%
2020/11/26	5	66.20	8	66.21	66.50	-3	7,521	-0.04%
2020/11/25	2	65.85	0	0.00	65.90	2	7,510	0.03%
2020/11/24	1	66.20	3	66.17	66.20	-2	7,477	-0.03%
2020/11/23	2	65.65	1	66.20	65.90	1	7,358	0.01%
2020/11/20	31	65.60	31	66.01	65.60	0	7,246	0.00%
2020/11/19	2	65.35	0	0.00	65.00	2	7,129	0.03%
2020/11/18	1	65.10	0.5	65.00	65.30	0.5	7,205	0.01%
2020/11/17	0	0.00	2.6	64.99	65.00	-2.6	7,243	-0.04%
2020/11/16	0	0.00	5	65.20	65.00	-5	7,368	-0.07%
2020/11/13	1	63.90	0	0.00	64.10	1	7,365	0.01%
2020/11/12	2	62.00	0	0.00	62.30	2	7,281	0.03%
2020/11/11	0	0.00	3	61.10	62.50	-3	7,841	-0.04%
2020/11/10	3	60.20	0	0.00	60.30	3	8,501	0.04%
2020/11/05	0	0.00	5	62.50	62.30	-5	8,012	-0.06%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/30	5	61.60	0	0.00	61.50	5	8,537	0.06%
2020/10/29	0	0.00	2	62.00	61.90	-2	8,543	-0.02%
2020/10/28	2	62.25	3	62.50	62.30	-1	8,639	-0.01%
2020/10/26	1	62.40	0	0.00	62.30	1	8,767	0.01%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/16	0	0.00	1	63.40	63.10	-1	9,136	-0.01%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	3	64.20	5	64.70	63.70	-2	9,365	-0.02%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/05	1	63.90	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	4	63.88	63.80	-4	9,703	-0.04%
2020/09/29	0	0.00	1	63.10	62.90	-1	9,763	-0.01%
2020/09/25	3	61.40	0	0.00	61.30	3	9,978	0.03%
2020/09/24	33	61.64	30	62.40	61.50	3	10,068	0.03%
2020/09/23	1	63.20	0	0.00	63.00	1	10,071	0.01%
2020/09/21	1	64.90	0	0.00	64.20	1	11,198	0.01%
2020/09/18	1	64.20	2	64.90	65.60	-1	11,465	-0.01%
2020/09/16	0	0.00	0	64.30	64.00	0	11,769	0.00%
2020/09/15	3	63.90	0	0.00	63.90	3	11,987	0.03%
2020/09/14	1	63.60	0	0.00	63.80	1	12,033	0.01%
2020/09/11	3	63.20	0	0.00	62.80	3	12,060	0.02%
2020/09/10	12	63.23	0	0.00	62.80	12	12,134	0.10%
2020/09/08	2	62.90	0	0.00	63.10	2	12,530	0.02%
2020/09/04	2	62.60	2	63.55	63.60	0	12,959	0.00%
2020/09/02	0	0.00	1	63.90	63.70	-1	13,103	-0.01%
2020/08/28	2	62.90	0	0.00	62.90	2	13,242	0.02%
2020/08/27	0	0.00	1	63.90	63.90	-1	13,210	-0.01%
2020/08/26	40	63.30	0	0.00	63.60	40	13,311	0.30%
2020/08/24	1.1	63.02	0	0.00	63.30	1.1	13,484	0.01%
2020/08/21	4	64.30	0	0.00	64.40	4	13,382	0.03%
2020/08/20	3	65.50	0	0.00	64.00	3	13,352	0.02%
2020/08/19	0	0.00	3	67.50	66.60	-3	13,179	-0.02%
2020/08/18	2	68.05	4.1	68.51	67.70	-2.1	13,092	-0.02%
2020/08/17	0	0.00	1	69.20	69.10	-1	13,050	-0.01%
2020/08/14	2	66.70	5.1	66.42	66.70	-3.1	12,536	-0.02%
2020/08/12	1	62.30	1	62.30	62.10	0	11,973	0.00%
2020/08/11	1	62.50	0	0.00	62.00	1	12,059	0.01%
2020/08/10	0	0.00	10	63.80	63.60	-10	12,418	-0.08%
2020/08/07	1	63.40	0	0.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	1	63.80	64.00	-1	12,425	-0.01%
2020/08/04	1	63.70	2	63.55	63.80	-1	12,389	-0.01%
2020/08/03	4	62.18	1	62.30	62.10	3	12,256	0.02%
2020/07/31	1	61.60	1	61.60	61.70	0	12,209	0.00%
2020/07/30	0	0.00	2	61.05	61.30	-2	12,140	-0.02%
2020/07/29	3	60.37	0	0.00	60.10	3	12,083	0.02%
2020/07/28	11	60.75	5	61.28	60.60	6	12,092	0.05%
2020/07/27	2	60.60	0	0.00	60.40	2	12,154	0.02%
2020/07/24	7	61.50	5	61.60	61.20	2	12,241	0.02%
2020/07/23	2	62.15	4	62.78	62.20	-2	12,237	-0.02%
2020/07/22	6	61.98	1	61.80	61.90	5	12,201	0.04%
2020/07/21	3.1	61.46	3	61.57	61.20	0.1	12,219	0.00%
2020/07/20	4	61.68	0	0.00	61.50	4	12,115	0.03%
2020/07/15	2	64.25	18	63.94	63.90	-16	12,107	-0.13%
2020/07/13	0	0.00	1	64.90	64.80	-1	12,260	-0.01%
2020/07/10	2.1	63.85	2	64.00	63.70	0.1	12,339	0.00%
2020/07/09	1	64.80	10	64.80	64.80	-9	12,411	-0.07%
2020/07/08	0	0.00	1	65.10	65.10	-1	12,351	-0.01%
2020/07/07	4	65.83	0	0.00	65.60	4	12,272	0.03%
2020/07/06	6.1	66.67	2	66.70	66.50	4.1	12,140	0.03%
2020/07/03	0	0.00	13	66.07	66.10	-13	12,122	-0.11%
2020/07/02	2	64.95	11	65.16	65.30	-9	12,087	-0.07%
2020/07/01	24	64.54	4	64.68	64.50	20	12,103	0.17%
2020/06/30	6	64.82	62	64.40	64.00	-56	12,039	-0.47%
2020/06/29	3	70.03	12	69.96	69.80	-9	11,418	-0.08%
2020/06/24	5	69.78	0	0.00	70.10	5	11,148	0.04%
2020/06/23	1	70.40	1	70.60	70.00	0	11,187	0.00%
2020/06/22	1	69.80	30.1	70.40	70.10	-29.1	10,980	-0.26%
2020/06/19	1	68.60	2	68.90	68.80	-1	10,829	-0.01%
2020/06/18	59	68.90	0	0.00	68.90	59	10,687	0.55%
2020/06/16	1	68.60	0	0.00	68.60	1	10,759	0.01%
2020/06/15	6	67.95	1	68.80	67.80	5	10,819	0.05%
2020/06/12	13	68.60	0	0.00	69.10	13	10,733	0.12%
2020/06/11	5	68.40	13	70.25	67.80	-8	10,583	-0.08%
2020/06/09	0	0.00	1	66.40	66.00	-1	10,382	-0.01%
2020/06/08	0	0.00	3	66.97	66.80	-3	10,395	-0.03%
2020/06/05	1	66.20	0	0.00	66.30	1	10,372	0.01%
2020/06/04	12	66.40	1	66.90	66.40	11	10,458	0.11%
2020/06/03	1	65.90	2.1	66.29	66.10	-1.1	10,478	-0.01%
2020/06/02	0	0.00	10	64.94	65.10	-10	10,380	-0.10%
2020/06/01	0	0.00	2	64.45	64.20	-2	10,357	-0.02%
2020/05/28	0	0.00	1	61.40	61.50	-1	10,282	-0.01%
2020/05/27	1	62.20	0	0.00	62.00	1	10,402	0.01%
2020/05/22	11	60.70	0	0.00	60.70	11	10,385	0.11%
2020/05/21	0.1	61.00	0	0.00	60.60	0.1	10,324	0.00%
2020/05/20	2	61.15	0	0.00	61.00	2	10,203	0.02%
2020/05/19	6	61.73	0	0.00	61.10	6	10,136	0.06%
2020/05/15	1	62.70	3	62.47	62.60	-2	9,872	-0.02%
2020/05/13	6	66.15	1	66.40	66.50	5	9,364	0.05%
2020/05/12	1	65.70	1	66.49	66.00	0	9,318	0.00%
2020/05/11	2	67.10	1	67.00	66.90	1	9,223	0.01%
2020/05/08	0	0.00	1	65.80	66.30	-1	9,157	-0.01%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/04/29	1	66.00	1	66.30	65.50	0	9,145	0.00%
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	6	65.48	6	65.83	65.40	0	9,228	0.00%
2020/04/24	0	0.00	7	64.60	64.70	-7	9,151	-0.08%
2020/04/22	1	63.30	11	63.10	63.10	-10	8,999	-0.11%
2020/04/21	5	63.60	0	0.00	63.20	5	8,908	0.06%
2020/04/20	11	64.40	0	0.00	64.40	11	8,809	0.12%
2020/04/17	2	65.05	2	65.55	65.10	0	8,824	0.00%
2020/04/16	1	64.70	30.1	64.90	65.00	-29.1	8,673	-0.33%
2020/04/15	3	64.63	8	64.60	64.80	-5	8,597	-0.06%
2020/04/14	7	63.41	2	63.50	63.70	5	8,529	0.06%
2020/04/13	0	0.00	5	62.10	62.00	-5	8,480	-0.06%
2020/04/09	6	62.10	1	63.50	61.80	5	8,497	0.06%
2020/04/08	1	62.70	10	62.80	62.50	-9	8,461	-0.11%
2020/04/07	0	0.00	2	62.80	61.80	-2	8,374	-0.02%
2020/04/06	0	0.00	7	60.80	61.60	-7	8,244	-0.08%
2020/03/30	0	0.00	0.1	59.30	59.30	-0.1	7,705	0.00%
2020/03/27	58	60.52	53	60.60	60.10	5	7,575	0.07%
2020/03/26	0	0.00	0.1	55.20	55.10	-0.1	7,245	0.00%
2020/03/25	0	0.00	3	54.80	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	2	50.75	51.90	-2	7,242	-0.03%
2020/03/23	2	48.70	0	49.20	48.20	2	7,341	0.03%
2020/03/20	0	0.00	1	51.20	51.80	-1	7,335	-0.01%
2020/03/19	0	0.00	3	47.60	48.10	-3	7,245	-0.04%
2020/03/18	1	50.20	0	0.00	50.30	1	7,137	0.01%
2020/03/17	5.1	50.82	1	51.30	50.70	4.1	7,143	0.06%
2020/03/16	4.1	54.15	0	0.00	52.60	4.1	7,083	0.06%
2020/03/13	6	53.05	0	0.00	55.30	6	7,017	0.09%
2020/03/12	6	57.53	0	0.00	56.80	6	6,839	0.09%
2020/03/11	4	60.63	0	0.00	59.40	4	6,756	0.06%
2020/03/10	1	60.30	0	0.00	60.30	1	6,727	0.01%
2020/03/09	2	60.11	0	0.00	61.30	2	6,612	0.03%
2020/03/06	3	61.50	0	0.00	61.30	3	6,580	0.05%
2020/03/05	5	62.90	1	62.90	62.90	4	6,605	0.06%
2020/03/04	0	0.00	2	61.65	61.60	-2	6,685	-0.03%
2020/03/03	0	0.00	1	61.90	61.00	-1	6,584	-0.02%
2020/03/02	2	60.50	0	0.00	60.30	2	6,503	0.03%
2020/02/27	1.1	62.70	0	0.00	62.70	1.1	6,430	0.02%
2020/02/26	0	0.00	1	64.30	64.20	-1	6,378	-0.02%
2020/02/21	1	65.20	3	65.30	65.50	-2	6,652	-0.03%
2020/02/19	0	0.00	2	66.75	66.70	-2	6,893	-0.03%
2020/02/18	0	0.00	1.1	65.82	66.00	-1.1	6,983	-0.02%
2020/02/10	0	0.00	15	64.20	64.70	-15	9,654	-0.16%
2020/02/07	0	0.00	45	65.40	65.30	-45	9,618	-0.47%
2020/02/06	2	66.00	8	65.40	66.60	-6	9,648	-0.06%
2020/02/04	1	64.40	0	0.00	64.80	1	9,735	0.01%
2020/02/03	3.1	61.28	1	64.20	63.90	2.1	9,818	0.02%
2020/01/31	0	0.00	6	64.33	63.60	-6	9,843	-0.06%
2020/01/30	41	63.19	9	62.94	62.80	32	9,970	0.32%
2020/01/17	0.3	67.90	0	0.00	67.90	0.3	9,809	0.00%
2020/01/16	0	0.00	1	67.90	68.00	-1	9,812	-0.01%
2020/01/15	0	0.00	3	68.63	68.20	-3	9,888	-0.03%
2020/01/14	4	68.70	0	0.00	69.10	4	9,932	0.04%
2020/01/10	6	67.08	0	0.00	67.00	6	10,257	0.06%
2020/01/09	0.1	67.40	0	0.00	67.40	0.1	10,402	0.00%
2020/01/08	2	67.50	2	67.90	67.70	0	10,386	0.00%
2020/01/07	2	67.30	4	67.80	68.30	-2	10,325	-0.02%
2020/01/06	32	66.73	0	0.00	66.80	32	10,281	0.31%
2020/01/03	32	67.98	0	0.00	68.20	32	10,280	0.31%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/20	0	0.00	3	70.30	70.10	-3	10,393	-0.03%
2019/12/19	1	69.90	1	69.90	70.20	0	10,340	0.00%
2019/12/18	0	0.00	7	70.56	71.10	-7	10,264	-0.07%
2019/12/17	0	0.00	0.5	69.40	69.80	-0.5	10,110	0.00%
2019/12/16	7	68.70	1	69.90	68.70	6	10,061	0.06%
2019/12/13	3	68.73	10	68.80	68.80	-7	10,081	-0.07%
2019/12/12	1	69.80	0	0.00	69.00	1	10,022	0.01%
2019/12/11	0	0.00	1	67.90	68.70	-1	9,921	-0.01%
2019/12/09	1	69.00	2	68.90	68.40	-1	9,870	-0.01%
2019/12/06	1	69.30	1	69.20	69.00	0	9,834	0.00%
2019/12/05	0	0.00	1	69.30	68.80	-1	9,812	-0.01%
2019/12/04	1	69.00	0	0.00	69.00	1	9,768	0.01%
2019/12/03	1	69.10	1	69.10	69.10	0	9,735	0.00%
2019/12/02	0	0.00	1	67.70	67.50	-1	9,595	-0.01%
2019/11/29	4	67.95	0	0.00	68.00	4	9,533	0.04%
2019/11/28	0	0.00	1.1	69.94	69.50	-1.1	9,419	-0.01%
2019/11/27	0	0.00	1	69.60	69.70	-1	9,548	-0.01%
2019/11/26	3	70.33	1	70.60	70.20	2	9,489	0.02%
2019/11/21	4	70.50	1	70.20	71.30	3	9,256	0.03%
2019/11/20	7	71.16	9	70.91	71.00	-2	9,097	-0.02%
2019/11/19	4	70.50	4	70.53	70.70	0	8,977	0.00%
2019/11/18	0	0.00	1	70.00	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	8	70.08	69.80	-8	8,659	-0.09%
2019/11/14	4	70.08	2	69.95	70.00	2	8,545	0.02%
2019/11/13	5	69.64	8.6	69.95	70.00	-3.6	8,312	-0.04%
2019/11/12	4	68.10	20	67.93	68.60	-16	7,853	-0.20%
2019/11/11	5	66.92	36	67.45	66.70	-31	7,394	-0.42%
2019/11/08	163	67.27	135	67.07	67.30	28	7,023	0.40%	大買/大賣/
2019/11/07	1	61.10	0	0.00	61.20	1	6,158	0.02%
2019/11/06	0	0.00	2	60.95	61.30	-2	6,163	-0.03%
2019/11/04	8	60.80	1	60.80	61.10	7	6,224	0.11%
2019/11/01	3	60.00	2	60.25	60.20	1	6,196	0.02%
2019/10/31	1	59.10	2	59.95	59.30	-1	6,190	-0.02%
2019/10/30	7	61.00	0	0.00	60.40	7	6,095	0.11%
2019/10/29	1	60.60	2.1	60.88	60.70	-1.1	6,217	-0.02%
2019/10/28	0	0.00	30	59.90	59.80	-30	6,159	-0.49%
2019/10/25	0	0.00	2	59.40	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	1	59.30	59.30	-1	6,228	-0.02%
2019/10/23	30	59.00	107	59.02	59.20	-77	6,267	-1.23%	大賣/
2019/10/22	1	58.80	158	59.00	58.50	-157	6,216	-2.53%	大賣/鉅額交易
2019/10/21	2	58.20	2	58.25	58.30	0	6,157	0.00%
2019/10/18	9	58.52	4	59.33	58.00	5	6,074	0.08%
2019/10/17	0	0.00	4	56.80	57.30	-4	5,714	-0.07%
2019/10/15	0	0.00	2	55.10	55.10	-2	5,528	-0.04%
2019/10/14	2	55.00	1	55.30	55.00	1	5,583	0.02%
2019/10/09	1	54.50	1	54.70	54.00	0	5,533	0.00%
2019/10/08	0	0.00	2	55.20	55.10	-2	5,520	-0.04%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/10/04	1	54.30	0	0.00	54.40	1	5,464	0.02%
2019/10/03	1	54.00	2	54.60	54.60	-1	5,499	-0.02%
2019/10/02	0	0.00	2	54.85	54.90	-2	5,516	-0.04%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/24	2	55.00	1	55.10	55.00	1	5,499	0.02%
2019/09/18	1	54.30	2	54.45	54.70	-1	5,436	-0.02%
2019/09/12	2	53.50	0	0.00	53.40	2	5,472	0.04%
2019/09/10	0	0.00	4	52.30	52.30	-4	5,466	-0.07%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/05	1	52.60	0	0.00	52.70	1	5,431	0.02%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	1	51.90	2	52.10	51.90	-1	5,541	-0.02%
2019/09/02	0	0.00	2	52.85	52.20	-2	5,567	-0.04%
2019/08/30	0	0.00	4	52.13	52.40	-4	5,581	-0.07%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/27	1	50.50	0	0.00	50.40	1	5,391	0.02%
2019/08/23	2	50.70	1	50.80	50.70	1	5,469	0.02%
2019/08/22	3	51.60	3	51.10	51.10	0	5,556	0.00%
2019/08/21	1	51.40	1	51.40	51.30	0	5,627	0.00%
2019/08/20	2	51.50	2	51.25	51.10	0	5,617	0.00%
2019/08/19	0	0.00	2	51.40	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	1	50.70	51.00	-1	5,592	-0.02%
2019/08/14	1	51.10	3.1	51.35	50.70	-2.1	5,523	-0.04%
2019/08/13	4	50.48	2	50.75	50.50	2	5,505	0.04%
2019/08/12	2	50.05	5	50.27	50.60	-3	5,493	-0.05%
2019/08/08	0.1	48.30	0	0.00	48.00	0.1	5,414	0.00%
2019/08/07	0	0.00	1	48.00	48.00	-1	5,477	-0.02%
2019/08/05	6	48.66	5	48.68	48.45	1	5,533	0.02%
2019/08/02	3	49.87	0	0.00	49.70	3	5,541	0.05%
2019/08/01	2	50.75	0	0.00	50.80	2	5,735	0.03%
2019/07/31	1	51.60	0	0.00	50.90	1	6,001	0.02%
2019/07/30	9	56.49	1	56.50	56.00	8	5,782	0.14%
2019/07/26	2	57.70	0	0.00	57.50	2	5,731	0.03%
2019/07/25	0	0.00	5	57.12	57.40	-5	5,669	-0.09%
2019/07/24	1	56.10	0	0.00	56.10	1	5,675	0.02%
2019/07/08	140	55.10	0	0.00	55.10	140	7,647	1.83%	大買/鉅額交易
2019/07/02	3	54.20	0	0.00	54.60	3	7,808	0.04%
2019/07/01	88	54.41	0	0.00	54.50	88	7,840	1.12%
2019/06/28	2	53.70	0	0.00	53.70	2	7,830	0.03%
2019/06/24	0	0.00	0.1	54.20	54.20	-0.1	8,010	0.00%
2019/06/21	0	0.00	3	54.23	53.70	-3	8,018	-0.04%
2019/06/20	0	0.00	3	54.00	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	0.1	53.00	53.40	-0.1	7,889	0.00%
2019/06/13	1	51.60	2	51.90	51.50	-1	7,969	-0.01%
2019/06/12	2	50.85	2	51.70	52.20	0	8,383	0.00%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/06/04	2	50.80	0	0.00	50.70	2	8,466	0.02%
2019/06/03	0	0.00	1	51.00	51.20	-1	8,513	-0.01%
2019/05/31	1	51.60	1	51.90	51.50	0	8,517	0.00%
2019/05/30	1	50.90	1	49.90	51.10	0	8,440	0.00%
2019/05/29	3	49.23	1	49.20	49.40	2	8,432	0.02%
2019/05/27	0	0.00	2	50.50	50.60	-2	8,375	-0.02%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/21	1	50.30	2	50.35	50.40	-1	8,804	-0.01%
2019/05/20	1	50.50	2	50.55	50.50	-1	8,846	-0.01%
2019/05/17	2	50.30	3	50.33	49.95	-1	8,864	-0.01%
2019/05/16	3	50.23	3	50.30	49.95	0	8,820	0.00%
2019/05/15	0	0.00	3	50.93	50.90	-3	8,787	-0.03%
2019/05/14	3.1	50.35	2	50.50	50.80	1.1	8,743	0.01%
2019/05/13	3.1	51.29	6	51.55	51.70	-2.9	8,680	-0.03%
2019/05/10	6	51.70	77	51.69	51.70	-71	8,645	-0.82%
2019/05/09	38	52.18	20.1	51.66	52.00	17.9	8,585	0.21%
2019/05/08	10	54.02	17	54.31	53.50	-7	8,315	-0.08%
2019/05/06	95	57.27	10	57.00	57.00	85	8,125	1.05%
2019/05/03	1	59.30	1	59.40	59.40	0	7,979	0.00%
2019/05/02	1	58.70	1	58.60	58.60	0	7,931	0.00%
2019/04/30	2	57.55	1.1	58.40	58.30	1	7,912	0.01%
2019/04/29	1	58.50	0	0.00	58.30	1	7,847	0.01%
2019/04/26	0	0.00	10	59.40	58.80	-10	7,833	-0.13%
2019/04/25	11	59.00	1	58.90	59.20	10	7,834	0.13%
2019/04/24	4	60.13	4	59.73	59.40	0	7,862	0.00%
2019/04/23	1	58.00	2	58.50	59.10	-1	7,782	-0.01%
2019/04/22	1	59.60	1	59.60	58.90	0	7,733	0.00%
2019/04/19	6	60.60	10	60.20	60.10	-4	7,713	-0.05%
2019/04/18	8	62.50	6	61.87	60.90	2	7,671	0.03%
2019/04/17	20	62.55	8	62.53	61.10	12	7,539	0.16%
2019/04/16	23	59.92	189.5	58.79	60.90	-166.5	7,192	-2.31%	大賣/鉅額交易
2019/04/15	1	54.50	1.4	55.06	55.50	-0.4	6,540	-0.01%
2019/04/10	0	0.00	1	53.90	54.20	-1	6,413	-0.02%
2019/04/03	2	52.80	0	0.00	52.70	2	6,299	0.03%
2019/04/02	0.4	53.00	0	0.00	53.00	0.4	6,261	0.01%
2019/04/01	1	52.70	2	53.05	53.00	-1	6,228	-0.02%
2019/03/29	1	53.40	0	0.00	53.30	1	6,099	0.02%
2019/03/28	0	0.00	2	52.75	53.00	-2	6,067	-0.03%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/18	2	51.60	1	51.90	51.90	1	5,967	0.02%
2019/03/15	7	51.86	6	51.97	52.40	1	5,896	0.02%
2019/03/13	0	0.00	10	54.70	54.90	-10	5,595	-0.18%
2019/03/11	2	53.35	1	53.50	53.90	1	5,506	0.02%
2019/03/06	25	52.26	0	0.00	52.40	25	5,427	0.46%
2019/03/05	142	52.18	3	52.20	52.30	139	5,536	2.51%	大買/鉅額交易
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	0	0.00	0.2	53.00	53.00	-0.2	5,490	0.00%
2019/02/25	0	0.00	0.1	53.70	53.70	-0.1	5,416	0.00%
2019/02/21	1.1	52.59	1	53.00	52.50	0.1	5,238	0.00%
2019/02/20	2	52.55	5.1	52.42	52.50	-3.1	5,169	-0.06%
2019/02/19	5	51.56	4	51.68	51.50	1	5,040	0.02%
2019/02/18	1	51.40	0	0.00	51.20	1	5,006	0.02%
2019/02/14	1	50.80	0	0.00	50.60	1	5,132	0.02%
2019/01/28	0	0.00	2	51.55	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	7	50.24	51.00	-7	5,457	-0.13%
2019/01/22	0	0.00	2	49.03	49.00	-2	5,401	-0.04%
2019/01/21	11	49.05	20	49.15	49.00	-9	5,495	-0.16%
2019/01/18	0	0.00	1	49.15	48.95	-1	5,526	-0.02%
2019/01/17	1	48.60	2	48.95	48.60	-1	5,541	-0.02%
2019/01/15	1	48.55	1	48.85	48.90	0	5,593	0.00%
2019/01/14	0	0.00	1	48.15	48.15	-1	5,570	-0.02%
2019/01/11	2	48.20	0	0.00	48.10	2	5,548	0.04%
2019/01/10	1	47.70	2	48.40	48.50	-1	5,474	-0.02%
2019/01/09	0	0.00	1	48.20	48.00	-1	5,422	-0.02%
2019/01/08	4	47.35	0	0.00	47.40	4	5,403	0.07%
2019/01/07	2	48.63	0	0.00	48.50	2	5,269	0.04%
2019/01/04	2	48.35	0	0.00	48.50	2	5,286	0.04%
2019/01/03	2	49.50	0	0.00	49.60	2	5,461	0.04%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	1	51.40	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	2	50.40	50.40	-2	5,535	-0.04%
2018/12/26	0	0.00	12	49.98	49.70	-12	5,629	-0.21%
2018/12/25	1.2	49.42	1	49.90	49.90	0.2	5,676	0.00%
2018/12/24	2	49.75	1	50.60	50.60	1	5,738	0.02%
2018/12/21	0	0.00	1	50.40	50.40	-1	5,986	-0.02%
2018/12/20	4	49.90	0	0.00	49.90	4	6,148	0.07%
2018/12/18	1	50.50	1	50.80	50.70	0	6,314	0.00%
2018/12/17	0	0.00	1	51.10	51.30	-1	6,491	-0.02%
2018/12/14	1	50.70	0	0.00	50.70	1	6,565	0.02%
2018/12/13	1	51.60	0	0.00	51.70	1	6,571	0.02%
2018/12/12	1	50.90	6	51.23	51.20	-5	6,605	-0.08%
2018/12/11	0.2	50.20	0	0.00	50.30	0.2	6,679	0.00%
2018/12/07	0	0.00	2	50.70	50.80	-2	6,982	-0.03%
2018/12/06	4	50.68	0	0.00	50.10	4	7,050	0.06%
2018/12/05	0	0.00	3	52.80	52.90	-3	6,990	-0.04%
2018/12/04	0	0.00	1	54.00	53.80	-1	7,131	-0.01%
2018/11/30	0	0.00	1	53.40	52.30	-1	7,220	-0.01%
2018/11/28	1	51.80	0	0.00	53.00	1	7,195	0.01%
2018/11/27	4	51.15	1	51.40	51.30	3	7,127	0.04%
2018/11/26	0	0.00	1	51.00	50.80	-1	7,191	-0.01%
2018/11/23	1	49.70	0	0.00	49.70	1	7,236	0.01%
2018/11/21	2	51.10	0	0.00	51.20	2	7,211	0.03%
2018/11/19	0	0.00	5.2	52.38	52.50	-5.2	7,236	-0.07%
2018/11/16	0.2	51.00	1	50.80	51.00	-0.8	7,258	-0.01%
2018/11/15	2	50.45	0	0.00	50.30	2	7,281	0.03%
2018/11/14	0	0.00	1	51.30	50.70	-1	7,347	-0.01%
2018/11/13	1	48.55	1	50.00	51.20	0	7,356	0.00%
2018/11/09	1	50.80	1	52.40	52.20	0	7,313	0.00%
2018/11/08	1	51.90	0	0.00	51.90	1	7,210	0.01%
2018/11/07	7	51.26	2	51.45	51.30	5	7,148	0.07%
2018/11/06	4	51.88	2	52.05	51.90	2	7,093	0.03%
2018/11/02	1	55.00	1	55.00	55.40	0	7,214	0.00%
2018/10/31	10	55.50	0	0.00	56.30	10	7,286	0.14%
2018/10/25	5.2	54.45	5	53.78	54.10	0.2	7,509	0.00%
2018/10/16	0	0.00	1	55.10	56.80	-1	8,138	-0.01%
2018/10/15	20	53.70	0	0.00	54.00	20	8,170	0.24%
2018/10/12	1	53.40	0	0.00	53.90	1	8,204	0.01%
2018/10/11	2	53.95	3	54.33	53.80	-1	8,194	-0.01%
2018/10/09	3	59.90	2	60.20	59.60	1	8,068	0.01%
2018/10/08	2	61.10	3	60.87	60.60	-1	8,084	-0.01%
2018/10/05	1.2	60.78	1	61.30	61.30	0.2	8,095	0.00%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/03	3	60.60	0	0.00	60.50	3	7,961	0.04%
2018/10/02	6.3	61.15	0	0.00	61.00	6.3	7,960	0.08%
2018/10/01	0	0.00	2	61.75	61.70	-2	7,920	-0.03%
2018/09/28	7	60.46	0	0.00	61.10	7	7,917	0.09%
2018/09/27	2.3	60.47	2	60.70	60.90	0.3	7,811	0.00%
2018/09/26	2	62.00	0	0.00	62.10	2	7,624	0.03%
2018/09/21	1	62.30	4	63.50	65.10	-3	7,541	-0.04%
2018/09/18	3	64.50	3	64.70	64.90	0	7,627	0.00%
2018/09/17	2	65.65	0	0.00	65.80	2	7,730	0.03%
2018/09/14	0	0.00	4	65.13	65.60	-4	7,751	-0.05%
2018/09/11	0	0.00	1	59.90	59.90	-1	7,571	-0.01%
2018/09/10	2	59.05	0	0.00	58.80	2	7,639	0.03%
2018/09/07	2	61.60	0	0.00	61.20	2	7,704	0.03%
2018/09/06	2	62.85	0	0.00	62.50	2	7,709	0.03%
2018/09/05	1	64.20	2	64.05	63.90	-1	7,699	-0.01%
2018/08/31	1	64.90	1	64.20	66.20	0	7,945	0.00%
2018/08/29	1	65.90	0	0.00	66.00	1	8,020	0.01%
2018/08/27	1	64.50	0	0.00	64.50	1	8,153	0.01%
2018/08/13	3	68.63	6	67.90	67.80	-3	8,510	-0.04%
2018/08/10	0	0.00	7	68.53	69.00	-7	8,628	-0.08%
2018/08/09	0	0.00	2	66.60	66.70	-2	8,437	-0.02%
2018/08/08	1	67.00	2	66.50	66.60	-1	8,460	-0.01%
2018/08/02	0	0.00	1	67.20	66.60	-1	8,514	-0.01%
2018/08/01	1	68.20	0	0.00	67.50	1	8,558	0.01%
2018/07/31	2	67.00	5	67.64	68.10	-3	8,505	-0.04%
2018/07/30	3	66.17	4	66.30	66.50	-1	8,359	-0.01%
2018/07/27	2	68.80	0	0.00	69.20	2	8,238	0.02%
2018/07/26	1	67.80	0	0.00	67.90	1	8,051	0.01%
2018/07/24	1	68.90	2	68.85	69.10	-1	7,906	-0.01%
2018/07/23	2	68.70	2	68.90	69.30	0	7,861	0.00%
2018/07/20	1	68.40	0	0.00	68.40	1	7,839	0.01%
2018/07/19	2	68.30	5	68.40	67.30	-3	7,779	-0.04%
2018/07/18	0	0.00	0.2	67.20	67.20	-0.2	7,784	0.00%
2018/07/17	0	0.00	1	65.00	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	1	65.00	65.30	-1	7,641	-0.01%
2018/07/10	0	0.00	1	63.70	63.80	-1	7,740	-0.01%
2018/07/06	1	62.10	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	63.40	1	63.00	63.10	0	7,836	0.00%
2018/07/03	0	0.00	2	63.15	63.00	-2	8,002	-0.02%
2018/06/29	0	0.00	1	62.70	62.70	-1	7,960	-0.01%
2018/06/28	3.2	61.11	1	60.90	60.90	2.2	7,855	0.03%
2018/06/27	2	62.40	1	62.10	62.00	1	7,719	0.01%
2018/06/26	4	62.63	0	0.00	62.10	4	7,654	0.05%
2018/06/25	1	64.60	0	0.00	63.80	1	7,524	0.01%
2018/06/15	5	66.40	0	0.00	66.20	5	7,276	0.07%
2018/06/14	0	0.00	1	66.50	66.50	-1	7,127	-0.01%
2018/06/11	1	67.10	0	0.00	67.80	1	7,380	0.01%
2018/06/08	1	68.50	1	68.90	67.90	0	7,316	0.00%
2018/06/07	1	67.80	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	2.1	68.02	68.50	-2.1	7,133	-0.03%
2018/06/05	1.2	67.25	0	0.00	67.30	1.2	7,043	0.02%
2018/06/04	3	66.60	0	0.00	66.60	3	6,949	0.04%
2018/06/01	0	0.00	1	64.90	64.90	-1	6,869	-0.01%
2018/05/31	1	64.70	0	0.00	63.30	1	6,838	0.01%
2018/05/29	1	66.30	0	0.00	66.00	1	6,510	0.02%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/24	0	0.00	1	65.00	65.00	-1	6,445	-0.02%
2018/05/22	1.2	65.19	0	0.00	65.00	1.2	6,467	0.02%
2018/05/21	6	65.25	5	64.60	65.00	1	6,557	0.02%
2018/05/18	6	65.63	0	0.00	65.00	6	6,557	0.09%
2018/05/16	7	66.66	0	0.00	66.60	7	6,523	0.11%
2018/05/15	1	67.00	2	67.20	66.90	-1	6,665	-0.02%
2018/05/14	3	67.33	0	0.00	67.50	3	6,849	0.04%
2018/05/11	2	67.20	1	66.90	67.00	1	6,863	0.01%
2018/05/09	1.3	68.79	0	0.00	68.90	1.3	6,771	0.02%
2018/05/08	1	69.20	0	0.00	70.00	1	6,748	0.01%
2018/04/27	0	0.00	5	68.52	68.70	-5	7,337	-0.07%
2018/04/26	0	0.00	1	69.10	68.30	-1	7,428	-0.01%
2018/04/25	1	68.10	0	0.00	68.60	1	7,458	0.01%
2018/04/24	5	69.60	0	0.00	69.10	5	7,537	0.07%
2018/04/20	1	69.20	1	70.60	70.50	0	7,670	0.00%
2018/04/19	0.5	69.90	0	0.00	69.50	0.5	7,699	0.01%
2018/04/18	2.1	69.20	0	0.00	69.10	2.1	7,853	0.03%
2018/04/16	2	70.10	0	0.00	70.30	2	7,869	0.03%
2018/04/12	1	71.31	0	0.00	71.50	1	7,967	0.01%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/03	4	72.00	0	0.00	72.00	4	7,974	0.05%
2018/03/29	1	73.10	0	0.00	72.60	1	8,048	0.01%
2018/03/27	1	74.20	1	74.40	73.80	0	7,985	0.00%
2018/03/26	2	72.95	0	0.00	73.50	2	8,013	0.02%
2018/03/22	1	75.00	2	74.90	74.50	-1	8,208	-0.01%
2018/03/21	0	0.00	1	74.70	74.50	-1	8,290	-0.01%
2018/03/19	0	0.00	1	75.30	75.50	-1	8,424	-0.01%
2018/03/16	1	75.90	1	74.20	76.10	0	8,395	0.00%
2018/03/13	1	77.00	0	0.00	77.30	1	8,494	0.01%
2018/03/12	1	76.10	7	76.86	77.40	-6	8,568	-0.07%
2018/03/09	5	74.90	0	0.00	75.00	5	8,656	0.06%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	0	0.00	1	75.10	75.00	-1	9,440	-0.01%
2018/02/27	1	75.60	2	75.80	75.00	-1	9,553	-0.01%
2018/02/23	2	74.70	2	75.35	75.60	0	9,770	0.00%
2018/02/22	1	74.50	0	0.00	73.70	1	9,939	0.01%
2018/02/09	1	71.50	1	73.40	73.40	0	10,206	0.00%
2018/02/08	2	72.30	0	0.00	72.00	2	10,208	0.02%
2018/02/07	1	74.30	0	0.00	73.60	1	10,332	0.01%
2018/02/06	11	73.01	7	74.87	71.50	4	10,314	0.04%
2018/01/30	1	79.90	32	80.69	79.90	-31	10,369	-0.30%
2018/01/29	1	78.20	0	0.00	78.50	1	10,080	0.01%
2018/01/26	2	78.85	4	78.58	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	5	79.00	79.00	-5	10,070	-0.05%
2018/01/23	0	0.00	14	78.07	78.00	-14	10,000	-0.14%
2018/01/22	0	0.00	4	76.30	77.40	-4	9,954	-0.04%
2018/01/19	14	76.99	0	0.00	77.30	14	9,898	0.14%
2018/01/18	5	77.40	2	77.35	76.70	3	9,823	0.03%
2018/01/15	2	75.25	1	75.00	75.10	1	9,577	0.01%
2018/01/12	1	74.40	2	74.95	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	6	72.33	72.50	-6	9,617	-0.06%
2018/01/10	0	0.00	1	72.10	72.50	-1	9,623	-0.01%
2018/01/08	0	0.00	10	71.90	72.00	-10	9,577	-0.10%
2018/01/05	1	71.50	0	0.00	72.00	1	9,559	0.01%
2018/01/04	0	0.00	110	71.90	71.90	-110	9,572	-1.15%	大賣/鉅額交易
2018/01/03	1	72.70	1	72.70	72.60	0	9,580	0.00%
2018/01/02	0	0.00	3	72.20	72.10	-3	9,546	-0.03%