和碩 (4938)-台新-高雄券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1663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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	0	0.00	2.4	97.96	97.60	-2.4	5,544	-0.04%
2024/11/21	1	95.90	2	95.85	95.90	-1	5,493	-0.02%
2024/11/20	2.4	97.29	0	0.00	96.00	2.4	5,477	0.04%
2024/11/19	2	97.65	0	0.00	97.80	2	5,437	0.04%
2024/11/18	2	98.10	7	98.40	97.60	-5	5,350	-0.09%
2024/11/15	0	0.00	9.1	96.37	96.70	-9.1	5,243	-0.17%
2024/11/14	26.7	94.68	10	94.56	94.40	16.7	5,232	0.32%
2024/11/13	2.2	98.24	7	98.10	98.70	-4.8	5,027	-0.10%
2024/11/12	6.5	99.28	1	99.90	99.30	5.5	5,025	0.11%
2024/11/11	2	99.30	1	100.50	100.00	1	5,010	0.02%
2024/11/08	1.1	101.45	0	0.00	99.80	1.1	4,984	0.02%
2024/11/07	2.5	99.98	2	100.25	101.00	0.5	5,024	0.01%
2024/11/06	1.1	100.09	3	100.83	100.00	-1.9	5,054	-0.04%
2024/11/05	2.1	100.02	3	100.33	100.50	-0.9	5,047	-0.02%
2024/11/01	11	100.00	12	100.25	100.00	-1	5,359	-0.02%
2024/10/30	2	100.00	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1	101.00	1.2	101.50	101.00	-0.2	5,486	0.00%
2024/10/28	0	0.00	1	103.50	102.50	-1	5,575	-0.02%
2024/10/25	4.1	103.01	0	0.00	103.00	4.1	5,716	0.07%
2024/10/24	1	104.50	4	103.50	103.00	-3	5,763	-0.05%
2024/10/23	7	103.50	4	104.50	103.00	3	5,840	0.05%
2024/10/22	3	105.83	11.6	105.76	106.00	-8.6	5,858	-0.15%
2024/10/21	2	103.75	3	105.00	104.00	-1	5,945	-0.02%
2024/10/18	6.2	104.66	10	104.90	104.00	-3.8	6,085	-0.06%
2024/10/17	0	0.00	10	104.30	105.00	-10	6,192	-0.16%
2024/10/16	2	103.50	3	104.50	104.50	-1	6,265	-0.02%
2024/10/15	0.2	103.50	1	104.50	104.00	-0.8	6,287	-0.01%
2024/10/11	5.2	101.79	2	102.25	102.50	3.2	6,393	0.05%
2024/10/09	0	0.00	0.7	101.00	100.50	-0.7	6,434	-0.01%
2024/10/08	2.1	99.96	0	0.00	99.80	2.1	6,447	0.03%
2024/10/07	0	101.50	0	0.00	102.50	0	6,482	0.00%
2024/10/04	2	102.25	0	0.00	102.00	2	6,556	0.03%
2024/10/01	1	103.00	2	104.00	104.50	-1	6,590	-0.02%
2024/09/30	1	103.00	2.2	104.00	103.00	-1.2	6,805	-0.02%
2024/09/27	0.1	103.50	6	104.08	104.00	-5.9	7,045	-0.08%
2024/09/26	1	103.50	1.2	104.41	103.00	-0.2	7,217	0.00%
2024/09/25	5	103.10	1	104.00	103.00	4	7,408	0.05%
2024/09/24	0	0.00	1	103.00	103.00	-1	7,713	-0.01%
2024/09/23	0	0.00	2	102.75	102.50	-2	8,374	-0.02%
2024/09/20	0	0.00	1	103.50	103.00	-1	8,633	-0.01%
2024/09/19	1	102.00	1.1	103.09	103.50	-0.1	8,731	0.00%
2024/09/18	0	0.00	3	102.33	103.00	-3	8,784	-0.03%
2024/09/16	1	101.00	3	102.00	101.50	-2	8,883	-0.02%
2024/09/12	1.1	100.09	2	101.75	100.50	-0.9	9,169	-0.01%
2024/09/11	1	99.50	2	99.45	100.00	-1	9,232	-0.01%
2024/09/10	1	100.00	1	99.40	98.80	0	9,283	0.00%
2024/09/09	18	98.06	1	100.00	100.00	17	9,384	0.18%
2024/09/06	2	99.90	1	100.50	100.00	1	9,576	0.01%
2024/09/05	0	0.00	0.1	100.50	99.90	-0.1	9,627	0.00%
2024/09/04	11.8	98.85	0	0.00	98.50	11.8	9,723	0.12%
2024/09/03	0.2	105.00	1.5	105.00	104.00	-1.3	9,641	-0.01%
2024/09/02	0.2	104.00	2	104.50	103.50	-1.8	9,735	-0.02%
2024/08/30	11	102.05	11	102.59	102.50	0	9,896	0.00%
2024/08/28	1	103.00	0	104.00	104.00	1	10,390	0.01%
2024/08/27	1	103.00	0	0.00	104.00	1	10,644	0.01%
2024/08/26	0	0.00	14.3	104.01	104.50	-14.3	10,761	-0.13%
2024/08/22	61	103.00	62.9	103.52	104.00	-1.9	11,019	-0.02%
2024/08/21	0	0.00	7	104.57	105.00	-7	11,118	-0.06%
2024/08/20	0	0.00	7	105.57	105.00	-7	11,188	-0.06%
2024/08/19	0	0.00	0.5	104.50	104.00	-0.5	11,353	0.00%
2024/08/16	1	103.50	6	104.00	104.00	-5	11,544	-0.04%
2024/08/15	1	102.50	0	0.00	102.50	1	11,661	0.01%
2024/08/14	3.8	103.07	0	0.00	103.50	3.8	11,778	0.03%
2024/08/13	0	0.00	1	102.00	102.50	-1	11,889	-0.01%
2024/08/12	0	0.00	1	102.00	102.00	-1	11,961	-0.01%
2024/08/09	1	96.90	6	98.00	99.50	-5	12,006	-0.04%
2024/08/08	0	0.00	1	96.30	95.80	-1	12,156	-0.01%
2024/08/07	2	94.15	5	96.16	96.20	-3	12,126	-0.02%
2024/08/06	4.9	92.92	11	90.55	93.00	-6.2	12,211	-0.05%
2024/08/05	4.2	94.90	32.5	93.65	93.60	-28.3	12,117	-0.23%
2024/08/02	0	0.00	3	102.67	103.00	-3	11,972	-0.03%
2024/08/01	0	0.00	2	104.00	104.50	-2	11,900	-0.02%
2024/07/31	3	100.00	1	100.00	100.50	2	11,930	0.02%
2024/07/30	3	100.27	4	101.08	102.00	-1	11,903	-0.01%
2024/07/26	0	0.00	1	103.50	104.50	-1	11,951	-0.01%
2024/07/23	0	0.00	12	105.00	105.00	-12	11,890	-0.10%
2024/07/22	0	0.00	22.1	103.75	103.50	-22.1	11,901	-0.19%
2024/07/19	23.5	105.76	25	105.90	106.00	-1.5	11,820	-0.01%
2024/07/18	5	105.80	8.5	106.65	106.50	-3.5	11,694	-0.03%
2024/07/17	15.1	106.53	17.2	106.83	107.00	-2.1	11,600	-0.02%
2024/07/16	7.3	106.84	2	107.00	106.50	5.3	11,589	0.05%
2024/07/15	76.1	105.89	76	106.39	106.00	0.1	11,750	0.00%
2024/07/12	0	0.00	3.2	106.63	107.00	-3.2	11,772	-0.03%
2024/07/11	1	105.50	3	105.82	105.50	-2	11,777	-0.02%
2024/07/10	3.1	105.67	0	105.50	105.50	3	11,984	0.03%
2024/07/09	5.2	105.00	5.1	105.50	104.50	0.1	12,123	0.00%
2024/07/08	5	106.10	5	106.60	106.00	0	12,220	0.00%
2024/07/05	14	104.43	2	105.25	103.50	12	12,201	0.10%
2024/07/04	129.2	105.55	192	105.33	106.50	-62.8	12,293	-0.51%	大買/大賣/
2024/07/03	125.5	102.87	64	103.08	103.00	61.5	12,187	0.50%	大買/
2024/07/02	297.4	103.30	296.1	103.65	103.50	1.3	12,208	0.01%	大買/大賣/
2024/07/01	255.2	104.95	247.8	105.46	104.00	7.5	12,130	0.06%	大買/大賣/
2024/06/28	100.4	103.79	96.5	104.31	104.50	4	11,999	0.03%
2024/06/27	87.1	103.58	24	104.56	102.50	63.1	11,844	0.53%
2024/06/26	9	114.33	3	114.50	114.50	6	11,693	0.05%
2024/06/25	2	115.50	12.4	115.70	116.00	-10.4	11,828	-0.09%
2024/06/24	6.2	116.69	3.2	117.63	117.00	3	11,801	0.03%
2024/06/21	2	119.25	8	118.94	119.00	-6	12,165	-0.05%
2024/06/20	7	121.49	20.4	120.08	120.00	-13.4	12,322	-0.11%
2024/06/19	1.1	115.55	3.8	115.48	116.50	-2.7	12,577	-0.02%
2024/06/18	2.1	117.43	1	117.00	116.50	1.1	13,121	0.01%
2024/06/17	51	115.02	66.2	115.54	116.50	-15.2	14,383	-0.11%
2024/06/14	4.1	116.61	2	116.75	115.50	2.1	15,338	0.01%
2024/06/13	7	115.64	24.8	115.77	116.50	-17.8	15,439	-0.11%
2024/06/12	2	112.25	8.1	112.00	112.50	-6.1	15,425	-0.04%
2024/06/11	5.2	112.21	2.1	112.52	112.00	3.1	15,494	0.02%
2024/06/07	2	111.75	2.3	111.93	111.50	-0.3	15,714	0.00%
2024/06/06	22.1	112.41	24	112.60	111.50	-1.9	15,743	-0.01%
2024/06/05	26	112.02	13.1	112.00	111.00	12.9	15,662	0.08%
2024/06/04	56.4	111.99	12.4	112.10	111.00	44	15,552	0.28%
2024/06/03	27.9	112.13	44.6	111.64	111.50	-16.8	15,385	-0.11%
2024/05/31	6	105.00	8	105.44	106.00	-2	15,048	-0.01%
2024/05/30	9.1	103.44	13	103.62	103.50	-3.9	14,835	-0.03%
2024/05/29	4	104.25	9.3	104.52	104.50	-5.3	14,754	-0.04%
2024/05/28	14	105.32	6.7	105.20	105.00	7.4	14,637	0.05%
2024/05/27	14	105.89	8.1	106.13	106.50	6	14,628	0.04%
2024/05/24	3	106.67	15.3	105.89	106.00	-12.3	14,517	-0.08%
2024/05/23	6.4	106.17	22.1	105.95	106.50	-15.6	14,405	-0.11%
2024/05/22	15.3	106.76	18.6	106.82	107.00	-3.3	14,264	-0.02%
2024/05/21	16	103.81	15.1	104.13	104.50	1	14,142	0.01%
2024/05/20	6	103.67	24.4	103.73	104.50	-18.4	13,993	-0.13%
2024/05/17	6	102.58	21	102.64	103.50	-15	13,873	-0.11%
2024/05/16	3.1	101.00	17	101.44	101.50	-13.9	13,709	-0.10%
2024/05/15	10.1	101.24	7	101.64	100.50	3.1	13,660	0.02%
2024/05/14	88.4	101.39	85.6	101.14	101.00	2.8	13,646	0.02%
2024/05/13	2	98.95	1	99.40	99.40	1	13,435	0.01%
2024/05/10	1	99.80	5	99.72	99.50	-4	13,421	-0.03%
2024/05/09	6	98.92	3.3	98.79	98.80	2.7	13,368	0.02%
2024/05/08	2	99.50	2	99.65	99.70	0	13,378	0.00%
2024/05/07	7	99.37	18	99.91	99.80	-11	13,394	-0.08%
2024/05/06	9.5	99.53	11	99.75	99.60	-1.5	13,351	-0.01%
2024/05/03	19	98.02	15	98.20	97.10	4	13,267	0.03%
2024/05/02	2.1	95.23	4.1	95.75	96.40	-2.1	13,249	-0.02%
2024/04/30	10	97.46	0	97.90	97.70	10	13,446	0.07%
2024/04/29	3	98.20	4.5	98.54	98.50	-1.5	13,451	-0.01%
2024/04/26	0.5	97.20	12.5	97.20	97.00	-12	13,432	-0.09%
2024/04/25	10.1	94.99	5	95.40	94.70	5.1	13,407	0.04%
2024/04/24	4	96.73	3.7	96.83	96.70	0.3	13,360	0.00%
2024/04/23	2	94.80	4	95.43	94.70	-2	13,435	-0.01%
2024/04/22	3.1	94.49	9	94.74	94.50	-5.9	13,481	-0.04%
2024/04/19	40.4	95.30	83	93.91	94.80	-42.6	13,453	-0.32%
2024/04/18	3.1	96.53	2.3	96.43	96.60	0.8	13,250	0.01%
2024/04/17	3.1	96.11	2	96.05	96.40	1.1	13,289	0.01%
2024/04/16	93.2	95.82	100.2	95.72	95.40	-7	13,217	-0.05%
2024/04/15	15	99.21	39	99.23	98.70	-24	12,982	-0.18%
2024/04/12	36.6	99.12	15	98.94	98.30	21.6	12,865	0.17%
2024/04/11	7	100.50	29.3	100.29	101.50	-22.3	12,727	-0.18%
2024/04/10	12.2	101.51	8.5	101.38	101.00	3.7	12,741	0.03%
2024/04/09	13.1	100.74	16	100.97	100.50	-2.9	12,653	-0.02%
2024/04/08	8.2	100.18	42.6	100.40	101.00	-34.4	12,569	-0.27%
2024/04/03	13.5	97.77	20.2	98.01	97.40	-6.7	12,409	-0.05%
2024/04/02	6.1	98.65	17.5	98.53	98.30	-11.4	12,352	-0.09%
2024/04/01	59	99.05	23	98.77	97.50	36	12,444	0.29%
2024/03/29	88.2	99.90	222.2	99.99	102.00	-134	12,305	-1.09%	大賣/鉅額交易
2024/03/28	49.5	99.41	36.2	99.94	99.70	13.3	11,794	0.11%
2024/03/27	24	97.38	25	97.79	98.40	-1	11,473	-0.01%
2024/03/26	110.8	97.82	133.5	97.78	97.80	-22.7	11,451	-0.20%	大買/大賣/
2024/03/25	93.7	101.23	99.4	101.41	101.50	-5.6	11,190	-0.05%
2024/03/22	49.2	102.03	27	102.65	102.00	22.2	10,988	0.20%
2024/03/21	88.1	102.58	107.4	102.70	104.50	-19.3	10,738	-0.18%	大賣/
2024/03/20	468.4	104.48	281.1	103.80	103.50	187.3	10,139	1.85%	大買/大賣/鉅額交易
2024/03/19	79.2	97.02	126.3	97.85	100.00	-47.2	8,878	-0.53%	大賣/
2024/03/18	49.1	90.73	20	90.01	91.00	29.1	8,004	0.36%
2024/03/15	5	88.68	13.1	88.88	89.10	-8.1	7,842	-0.10%
2024/03/14	7.2	88.51	3	89.00	88.60	4.2	7,682	0.05%
2024/03/13	14	89.81	89.9	89.37	89.90	-75.9	7,542	-1.01%
2024/03/12	7	87.39	17.2	87.16	87.50	-10.2	7,197	-0.14%
2024/03/11	0	0.00	4.1	85.03	85.10	-4.1	7,121	-0.06%
2024/03/08	9	85.40	0	0.00	85.30	9	7,116	0.13%
2024/03/07	9	85.32	7	85.74	85.40	2	7,063	0.03%
2024/03/06	0	0.00	3.2	85.78	86.50	-3.2	6,997	-0.05%
2024/03/05	2.1	85.99	2.6	86.24	86.50	-0.5	7,064	-0.01%
2024/03/04	1	86.10	0	0.00	86.00	1	7,086	0.01%
2024/03/01	3	85.80	2	85.95	84.90	1	7,078	0.01%
2024/02/29	0.1	84.80	1	85.49	85.50	-0.9	7,042	-0.01%
2024/02/27	1	84.50	11	84.90	84.30	-10	6,954	-0.14%
2024/02/26	1.1	85.50	3	85.53	85.60	-1.9	6,928	-0.03%
2024/02/23	7.1	86.85	8	86.78	85.90	-0.9	6,926	-0.01%
2024/02/22	8.3	86.16	20	86.61	86.60	-11.8	6,984	-0.17%
2024/02/21	1	85.50	11.2	85.56	85.90	-10.2	6,966	-0.15%
2024/02/20	4	85.38	7	85.16	85.50	-3	7,099	-0.04%
2024/02/19	6	84.57	7	84.34	84.80	-1	7,108	-0.01%
2024/02/16	12	84.68	16	84.47	84.70	-4	7,199	-0.06%
2024/02/15	6.1	83.44	2	84.10	83.70	4.1	7,308	0.06%
2024/02/05	1	84.50	2.5	84.54	84.50	-1.5	7,268	-0.02%
2024/02/02	1	84.00	2	83.90	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	6.1	83.49	84.10	-6.1	7,299	-0.08%
2024/01/31	7	82.67	5	82.78	82.70	2	7,276	0.03%
2024/01/30	21	83.90	0.2	84.20	83.80	20.8	7,219	0.29%
2024/01/29	1.4	83.93	13.1	83.82	84.20	-11.7	7,241	-0.16%
2024/01/26	9	83.33	22	83.14	83.30	-13	7,212	-0.18%
2024/01/25	24	85.73	4.3	84.66	84.20	19.7	7,174	0.28%
2024/01/24	28.1	85.84	26.1	86.31	86.10	2	7,126	0.03%
2024/01/23	8	82.08	6	82.48	83.50	2	6,876	0.03%
2024/01/22	3	83.70	1.8	83.09	83.00	1.2	6,794	0.02%
2024/01/19	2	81.60	2	81.90	82.60	0	6,812	0.00%
2024/01/18	4.1	80.80	1	80.70	80.70	3.1	6,816	0.04%
2024/01/17	5.5	81.13	9	81.53	80.80	-3.6	6,811	-0.05%
2024/01/16	7	81.79	0	82.30	81.80	7	6,705	0.10%
2024/01/15	14.2	82.59	0	0.00	82.40	14.2	6,637	0.21%
2024/01/12	9.1	82.90	3	82.97	83.00	6.1	6,638	0.09%
2024/01/11	7.4	82.30	0	0.00	82.50	7.4	6,663	0.11%
2024/01/10	3.1	83.27	3.2	83.14	82.90	-0.2	6,595	0.00%
2024/01/09	1	83.80	4	83.95	83.80	-3	6,670	-0.04%
2024/01/08	0.1	84.50	1	84.20	83.90	-1	6,669	-0.01%
2024/01/05	5	84.08	16	84.08	83.90	-11	6,640	-0.17%
2024/01/04	1.2	84.31	7	84.87	84.60	-5.8	6,633	-0.09%
2024/01/03	4.6	85.56	4.7	85.76	85.90	-0.1	6,624	0.00%
2024/01/02	0	0.00	9.1	86.76	87.40	-9.1	6,564	-0.14%
2023/12/29	14.2	86.25	19	86.58	87.30	-4.9	6,566	-0.07%
2023/12/28	2.3	88.83	10	88.27	88.20	-7.7	6,480	-0.12%
2023/12/27	11.6	88.75	9.2	89.41	89.50	2.3	6,434	0.04%
2023/12/26	1.1	87.07	19	87.48	88.00	-17.9	6,217	-0.29%
2023/12/25	4	86.63	22.5	86.52	86.80	-18.5	6,146	-0.30%
2023/12/22	2	85.35	12.1	85.25	85.80	-10.1	6,086	-0.17%
2023/12/21	7.6	85.24	1	85.90	85.90	6.6	5,982	0.11%
2023/12/20	18.7	85.83	20.4	86.23	86.50	-1.7	5,833	-0.03%
2023/12/19	3	84.60	2	84.80	85.00	1	5,606	0.02%
2023/12/18	21.5	84.69	37.1	84.36	85.50	-15.6	5,517	-0.28%
2023/12/15	5.1	85.05	14.2	85.15	84.50	-9.1	5,391	-0.17%
2023/12/14	5	85.46	5.1	85.21	85.50	-0.1	5,312	0.00%
2023/12/13	3	84.47	51.1	84.37	84.80	-48.1	5,223	-0.92%
2023/12/12	4.1	83.04	7	83.07	83.10	-2.9	5,215	-0.06%
2023/12/11	5	82.26	4.3	82.13	82.50	0.7	5,183	0.01%
2023/12/08	1	81.60	4	81.50	81.70	-3	5,160	-0.06%
2023/12/07	1.1	81.20	1	81.49	81.10	0	5,228	0.00%
2023/12/06	0	0.00	4.1	81.15	81.30	-4.1	5,337	-0.08%
2023/12/05	1.1	79.98	7	80.07	80.80	-5.9	5,343	-0.11%
2023/12/04	4	80.70	2	81.40	80.90	2	5,339	0.04%
2023/12/01	5	80.80	0	0.00	81.30	5	5,371	0.09%
2023/11/30	0	0.00	1	81.10	81.20	-1	5,375	-0.02%
2023/11/29	1	81.50	9.1	81.68	81.70	-8.1	5,281	-0.15%
2023/11/28	0	0.00	3	80.93	81.10	-3	5,277	-0.06%
2023/11/27	2	80.75	3	80.80	80.80	-1	5,313	-0.02%
2023/11/24	1	81.00	2.1	80.90	80.80	-1.1	5,343	-0.02%
2023/11/22	21	81.02	3.2	80.99	81.00	17.8	5,469	0.33%
2023/11/21	5	81.24	9.5	81.76	81.90	-4.5	5,630	-0.08%
2023/11/20	7	81.29	7.5	81.13	81.10	-0.5	5,878	-0.01%
2023/11/17	13	80.08	6.7	80.35	80.80	6.3	5,985	0.11%
2023/11/16	0	0.00	5.2	79.84	80.00	-5.2	5,989	-0.09%
2023/11/15	5	80.44	49.2	79.95	80.00	-44.2	6,078	-0.73%
2023/11/14	6	79.18	12.1	79.02	79.50	-6.1	6,138	-0.10%
2023/11/13	2	78.05	3	77.50	77.90	-1	6,124	-0.02%
2023/11/10	5	78.12	5	78.16	78.30	0	6,225	0.00%
2023/11/09	6	78.02	4	78.10	78.00	2	6,305	0.03%
2023/11/08	4	77.83	5	77.96	78.00	-1	6,356	-0.02%
2023/11/07	3.1	77.95	3.2	77.89	78.00	-0.2	6,421	0.00%
2023/11/06	0	0.00	2.1	77.55	77.50	-2.1	6,614	-0.03%
2023/11/03	1	76.50	0	0.00	76.70	1	6,670	0.01%
2023/11/02	1	77.30	3.1	77.24	77.20	-2.1	6,767	-0.03%
2023/11/01	2	76.40	2	76.65	76.90	0	6,838	0.00%
2023/10/31	3.2	75.26	8	76.23	75.40	-4.8	6,907	-0.07%
2023/10/30	5	77.04	4	76.90	76.50	1	6,963	0.01%
2023/10/27	3.2	77.23	1.1	77.39	76.60	2.1	7,002	0.03%
2023/10/26	0.1	76.10	10.6	76.73	76.40	-10.5	7,180	-0.15%
2023/10/25	2	77.00	2	77.00	77.00	0	7,240	0.00%
2023/10/24	0	0.00	27	75.61	76.80	-27	7,382	-0.37%
2023/10/23	2	75.40	0	0.00	75.40	2	7,533	0.03%
2023/10/20	4.6	75.55	103	75.19	76.00	-98.4	7,910	-1.24%	大賣/
2023/10/19	2	76.55	2	77.15	76.60	0	8,293	0.00%
2023/10/18	3	76.37	3	76.37	76.90	0	8,554	0.00%
2023/10/17	7.1	77.70	2	78.15	77.00	5.1	8,891	0.06%
2023/10/16	0	0.00	2	77.85	77.60	-2	9,690	-0.02%
2023/10/13	2.5	77.96	6	78.40	77.90	-3.5	11,707	-0.03%
2023/10/12	6	78.52	6.3	78.58	78.90	-0.3	12,173	0.00%
2023/10/11	3	78.60	6.1	78.51	78.10	-3.1	12,236	-0.02%
2023/10/06	0	0.00	3	77.93	77.60	-3	12,366	-0.02%
2023/10/05	3	77.67	11	77.49	77.70	-8	12,401	-0.06%
2023/10/04	11	76.28	0	0.00	76.20	11	12,360	0.09%
2023/10/03	2	77.40	4.5	77.50	77.40	-2.5	12,355	-0.02%
2023/10/02	1	76.60	14	76.84	76.60	-13	12,385	-0.10%
2023/09/27	1	75.90	2	75.95	76.30	-1	12,570	-0.01%
2023/09/26	1	76.00	1	76.10	76.00	0	12,860	0.00%
2023/09/25	4.2	76.50	2	76.80	76.70	2.2	13,053	0.02%
2023/09/22	0.1	76.50	2	76.90	77.00	-1.9	13,190	-0.01%
2023/09/21	0.4	76.69	3	76.53	76.50	-2.6	13,295	-0.02%
2023/09/20	1	77.20	3	77.37	77.00	-2	13,295	-0.02%
2023/09/19	5	77.54	2	77.70	77.20	3	13,334	0.02%
2023/09/18	11	77.57	1	77.40	77.30	10	13,443	0.07%
2023/09/15	0	0.00	60	77.80	78.10	-60	13,460	-0.45%
2023/09/14	0	0.00	7	77.57	77.50	-7	13,389	-0.05%
2023/09/13	0	76.70	0	0.00	76.80	0	13,514	0.00%
2023/09/12	1	75.47	7	76.71	76.70	-6	14,226	-0.04%
2023/09/11	20.4	75.67	6	75.97	74.90	14.4	14,315	0.10%
2023/09/08	1.1	77.96	7.8	77.63	78.10	-6.7	14,255	-0.05%
2023/09/07	2.1	77.80	3.5	77.70	77.70	-1.5	14,309	-0.01%
2023/09/06	11.1	77.85	6	77.93	77.80	5	14,359	0.04%
2023/09/05	8.3	77.11	3.5	77.20	77.70	4.8	14,400	0.03%
2023/09/04	2.1	77.08	5.1	77.13	77.30	-3	14,516	-0.02%
2023/09/01	22	77.95	0	0.00	77.70	22	14,570	0.15%
2023/08/31	53	78.45	8	78.68	78.00	45	14,595	0.31%
2023/08/30	1.1	78.60	3	78.53	78.50	-2	14,722	-0.01%
2023/08/29	1	78.00	0	0.00	78.30	1	14,915	0.01%
2023/08/28	3.2	78.57	14	79.00	78.70	-10.8	14,904	-0.07%
2023/08/25	20.2	79.11	16	79.38	78.90	4.2	14,987	0.03%
2023/08/24	26.1	79.69	49.1	79.87	80.10	-23.1	14,881	-0.16%
2023/08/23	16	78.63	9.2	78.49	78.70	6.7	14,565	0.05%
2023/08/22	9	77.69	7	77.79	77.80	2	14,486	0.01%
2023/08/21	7.2	77.10	18.1	76.98	76.70	-10.8	14,343	-0.08%
2023/08/18	4	77.73	8.3	77.51	76.90	-4.3	14,225	-0.03%
2023/08/17	7.1	76.59	1	76.51	77.30	6	14,094	0.04%
2023/08/16	0	0.00	13.1	77.02	77.40	-13.1	13,978	-0.09%
2023/08/15	0	0.00	2	76.55	76.60	-2	13,908	-0.01%
2023/08/14	0.6	75.37	2	75.25	75.50	-1.5	13,846	-0.01%
2023/08/11	0.8	76.10	14	76.08	76.20	-13.2	13,859	-0.10%
2023/08/10	9.2	75.83	3	75.20	76.10	6.2	13,824	0.04%
2023/08/09	13.1	78.12	25	78.06	78.40	-11.9	13,609	-0.09%
2023/08/08	8	77.28	9	77.30	77.50	-1	13,510	-0.01%
2023/08/07	11.1	76.93	9	76.80	76.70	2.1	13,417	0.02%
2023/08/04	1	76.50	2	75.40	76.70	-1	13,310	-0.01%
2023/08/02	13.3	75.59	11.3	75.93	75.80	2	13,195	0.01%
2023/08/01	8.3	76.02	5	76.08	76.20	3.3	13,033	0.02%
2023/07/31	17.3	76.62	11	77.06	76.40	6.3	12,942	0.05%
2023/07/28	9.1	77.99	10.2	78.29	78.70	-1.1	12,711	-0.01%
2023/07/27	11.2	77.73	16.6	77.65	77.50	-5.4	12,594	-0.04%
2023/07/26	11.1	79.00	11.1	78.85	78.80	0	12,450	0.00%
2023/07/25	37	80.76	33	80.78	80.20	4	12,303	0.03%
2023/07/24	41	79.11	22	79.12	78.80	19	11,989	0.16%
2023/07/21	63.1	76.61	55	75.05	76.60	8.1	11,653	0.07%
2023/07/20	75.3	76.98	62.5	75.97	76.10	12.8	11,433	0.11%
2023/07/19	96.4	80.47	145.7	79.76	76.80	-49.3	11,091	-0.44%	大賣/
2023/07/18	329.4	86.44	238.4	85.30	84.20	91	10,245	0.89%	大買/大賣/
2023/07/17	26.8	80.79	47.4	81.56	81.90	-20.6	8,199	-0.25%
2023/07/14	15	74.99	8	75.05	74.50	7	7,719	0.09%
2023/07/13	15.8	74.94	22.4	74.66	74.20	-6.6	7,601	-0.09%
2023/07/12	4	71.83	6	72.17	72.10	-2	7,436	-0.03%
2023/07/11	1.2	71.25	2	71.25	71.50	-0.9	7,381	-0.01%
2023/07/10	105	69.99	72	69.99	69.90	33	7,371	0.45%	大買/
2023/07/07	2.9	70.32	1.2	70.32	70.50	1.7	7,383	0.02%
2023/07/06	12	70.83	4	71.13	70.70	8	7,363	0.11%
2023/07/05	31.3	71.59	3	71.60	71.50	28.3	7,229	0.39%
2023/07/04	24.3	72.44	3	72.43	72.20	21.3	7,130	0.30%
2023/07/03	28.3	75.73	15.9	76.08	76.00	12.4	6,909	0.18%
2023/06/30	6.2	74.96	1	74.90	74.80	5.2	6,771	0.08%
2023/06/29	9	75.43	3	75.60	75.10	6	6,656	0.09%
2023/06/28	0	0.00	4	74.98	74.80	-4	6,578	-0.06%
2023/06/27	12.1	74.87	57	74.32	74.70	-44.9	6,554	-0.69%
2023/06/26	35.2	75.79	21	75.56	75.30	14.2	6,478	0.22%
2023/06/21	1.1	76.91	3	76.90	77.00	-1.9	6,359	-0.03%
2023/06/20	38.2	76.50	43.4	76.49	76.40	-5.2	6,345	-0.08%
2023/06/19	20.4	77.51	14.1	77.57	77.10	6.3	6,266	0.10%
2023/06/16	25.1	80.32	31	80.44	79.30	-5.9	6,128	-0.10%
2023/06/15	13	79.27	13.8	79.01	79.40	-0.8	5,369	-0.01%
2023/06/14	10.3	78.09	12	78.03	78.00	-1.7	5,251	-0.03%
2023/06/13	3.3	77.78	16	78.01	78.00	-12.7	5,214	-0.24%
2023/06/12	7.1	77.79	5.1	77.72	77.60	2.1	5,273	0.04%
2023/06/09	6.1	77.81	18.1	78.20	78.10	-12	5,217	-0.23%
2023/06/08	5	77.98	6	78.07	77.40	-1	5,167	-0.02%
2023/06/07	1	77.80	22.1	78.04	78.20	-21.1	5,067	-0.42%
2023/06/06	4	77.58	9	77.83	77.50	-5	4,999	-0.10%
2023/06/05	28	78.06	13.1	78.13	78.00	14.9	4,932	0.30%
2023/06/02	20.2	76.75	55.3	76.76	77.10	-35	4,767	-0.73%
2023/06/01	7.1	75.67	6	75.57	75.70	1.1	4,541	0.02%
2023/05/31	5	75.44	14	75.36	75.30	-9	4,480	-0.20%
2023/05/30	5	74.82	35	74.97	75.00	-30	4,343	-0.69%
2023/05/29	13	74.65	3	74.90	74.70	10	4,292	0.23%
2023/05/26	5	74.06	66.3	73.88	74.50	-61.3	4,279	-1.43%
2023/05/25	6	73.52	5	73.60	73.60	1	4,183	0.02%
2023/05/24	3	73.00	12	73.36	73.50	-9	4,171	-0.22%
2023/05/23	4	73.23	3	73.30	73.10	1	4,149	0.02%
2023/05/22	9	73.28	8	73.35	73.40	1	4,114	0.02%
2023/05/19	7	73.03	11.5	72.81	73.20	-4.5	4,072	-0.11%
2023/05/18	2.2	72.19	13.1	72.34	72.40	-10.9	3,997	-0.27%
2023/05/17	3.4	72.13	13	72.08	72.30	-9.6	3,986	-0.24%
2023/05/16	1.1	71.22	5.1	71.30	71.30	-4	3,882	-0.10%
2023/05/15	8	69.74	2.5	70.12	70.20	5.5	3,872	0.14%
2023/05/12	1	69.80	0	0.00	69.70	1	3,871	0.03%
2023/05/11	4	70.88	4	70.78	70.70	0	3,826	0.00%
2023/05/10	1	70.00	0	0.00	70.40	1	3,810	0.03%
2023/05/09	1	70.30	1.1	70.26	70.50	-0.1	3,837	0.00%
2023/05/08	0	0.00	0.3	70.20	70.30	-0.3	3,910	-0.01%
2023/05/05	1.1	70.00	0	0.00	70.10	1.1	3,933	0.03%
2023/05/04	1	69.90	0	0.00	70.20	1	3,961	0.03%
2023/05/03	1.5	70.23	0	0.00	70.20	1.5	3,972	0.04%
2023/05/02	0	0.00	1	70.30	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	2	69.80	69.70	-2	4,071	-0.05%
2023/04/25	2	69.25	1	69.90	69.00	1	3,961	0.03%
2023/04/24	0	0.00	8	69.80	69.70	-8	3,855	-0.21%
2023/04/21	0	0.00	8	70.31	70.10	-8	3,774	-0.21%
2023/04/20	0.1	69.85	4	70.03	70.10	-3.9	3,709	-0.10%
2023/04/19	0	0.00	4	70.35	70.20	-4	3,723	-0.11%
2023/04/18	0.1	70.00	2	70.15	70.10	-1.9	3,702	-0.05%
2023/04/17	1	70.30	1	70.00	70.70	0	3,715	0.00%
2023/04/14	0.1	70.00	0	0.00	70.20	0.1	3,662	0.00%
2023/04/12	1	70.60	2	70.50	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	7.1	70.24	70.40	-7.1	3,604	-0.20%
2023/04/10	3	69.70	1	69.90	69.90	2	3,573	0.06%
2023/04/07	0	0.00	12.1	70.33	70.40	-12.1	3,558	-0.34%
2023/04/06	0	0.00	18.2	70.22	70.50	-18.2	3,537	-0.51%
2023/03/31	0	0.00	8.1	69.99	69.70	-8.1	3,480	-0.23%
2023/03/30	21	69.90	21	69.80	69.90	0	3,647	0.00%
2023/03/29	0	0.00	8.1	69.81	69.90	-8.1	3,876	-0.21%
2023/03/28	0	0.00	6	69.72	69.50	-6	4,095	-0.15%
2023/03/27	0	69.80	6.6	69.91	69.90	-6.6	4,367	-0.15%
2023/03/24	1	69.60	5	69.84	69.90	-4	4,654	-0.09%
2023/03/23	4	69.35	28	69.35	69.80	-24	4,667	-0.51%
2023/03/22	0.2	69.20	5	69.20	69.40	-4.8	4,691	-0.10%
2023/03/21	0	0.00	7	68.77	69.30	-7	4,771	-0.15%
2023/03/20	1	68.10	0	0.00	68.40	1	4,785	0.02%
2023/03/17	0	0.00	4	68.00	67.90	-4	4,828	-0.08%
2023/03/16	0	0.00	2	67.20	67.40	-2	4,805	-0.04%
2023/03/15	30	66.92	10	66.78	66.60	20	4,826	0.41%
2023/03/14	1	68.10	18	69.13	69.00	-17	4,722	-0.36%
2023/03/13	4	68.05	6.9	69.14	69.40	-2.9	4,759	-0.06%
2023/03/10	4	68.73	10	69.03	69.00	-6	4,742	-0.13%
2023/03/09	1	69.90	4	69.70	69.80	-3	4,780	-0.06%
2023/03/08	2.5	69.60	4	69.58	69.80	-1.5	4,829	-0.03%
2023/03/07	3	69.23	15	69.44	69.90	-12	4,838	-0.25%
2023/03/06	2	68.40	22	68.90	69.00	-20	4,816	-0.42%
2023/03/03	4	68.25	5	68.46	68.30	-1	4,817	-0.02%
2023/03/02	0	0.00	2	68.20	68.40	-2	4,844	-0.04%
2023/03/01	2	67.40	2.5	68.04	68.00	-0.5	4,827	-0.01%
2023/02/24	5	68.22	2	68.60	68.00	3	4,830	0.06%
2023/02/23	2	68.15	7	68.39	68.50	-5	4,810	-0.10%
2023/02/22	0.1	68.00	2	67.85	68.20	-1.9	4,832	-0.04%
2023/02/21	0	0.00	2	67.90	67.90	-2	4,846	-0.04%
2023/02/20	0.3	67.70	5	67.60	67.80	-4.7	4,911	-0.10%
2023/02/17	0.1	67.00	0	0.00	67.50	0.1	4,942	0.00%
2023/02/15	0.1	66.50	1	67.20	67.20	-0.9	5,110	-0.02%
2023/02/14	1.1	66.63	0	0.00	66.70	1.1	5,099	0.02%
2023/02/13	6	67.07	1.1	67.00	67.10	4.9	5,107	0.10%
2023/02/10	0.1	66.20	2	66.35	66.60	-1.9	5,092	-0.04%
2023/02/09	0	0.00	3	66.40	66.50	-3	5,098	-0.06%
2023/02/08	2.5	66.22	0	66.60	66.20	2.5	5,142	0.05%
2023/02/07	1	66.20	2	66.55	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	6	65.95	66.10	-6	5,186	-0.12%
2023/02/03	3	65.37	4	65.33	65.40	-1	5,143	-0.02%
2023/02/02	2	65.50	8	65.40	65.40	-6	5,212	-0.12%
2023/01/31	1.1	64.83	0	0.00	64.50	1.1	5,257	0.02%
2023/01/30	3	65.50	4.2	65.44	65.60	-1.2	5,172	-0.02%
2023/01/17	1.5	64.50	1	64.50	64.70	0.5	5,134	0.01%
2023/01/16	5	64.40	1	64.60	64.50	4	5,159	0.08%
2023/01/11	0	0.00	5.1	64.70	64.50	-5.1	5,367	-0.10%
2023/01/10	1.3	64.50	1	64.40	64.50	0.3	5,497	0.00%
2023/01/09	0	0.00	9	64.70	64.80	-9	5,566	-0.16%
2023/01/06	1	63.80	1	64.00	64.00	0	5,574	0.00%
2023/01/05	0	0.00	2	63.90	63.80	-2	5,595	-0.04%
2023/01/04	0	63.20	3	63.80	63.50	-3	5,611	-0.05%
2023/01/03	0	0.00	5	63.48	63.70	-5	5,662	-0.09%
2022/12/29	0	0.00	4	63.65	63.80	-4	5,728	-0.07%
2022/12/28	1	63.80	1	63.50	63.80	0	5,770	0.00%
2022/12/27	3.1	63.70	21	63.80	63.60	-18	5,809	-0.31%
2022/12/26	0	0.00	1	63.80	63.80	-1	5,856	-0.02%
2022/12/23	2.1	63.95	2	64.10	64.20	0.1	5,962	0.00%
2022/12/22	176	64.04	218	64.27	64.00	-42	6,001	-0.70%	大買/大賣/
2022/12/21	3	63.47	6	63.47	63.70	-3	5,819	-0.05%
2022/12/20	122	63.31	131	63.51	63.60	-9	5,618	-0.16%	大買/大賣/
2022/12/19	5	62.90	7	63.70	63.80	-2	5,419	-0.04%
2022/12/16	2.1	62.11	3	63.07	64.00	-1	5,185	-0.02%
2022/12/15	0	63.20	0	0.00	63.50	0	5,006	0.00%
2022/12/14	2	63.60	0	0.00	63.30	2	5,077	0.04%
2022/12/13	0	62.90	0	0.00	63.20	0	5,120	0.00%
2022/12/12	0	0.00	2	62.50	63.20	-2	5,121	-0.04%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	1	62.10	0	0.00	62.20	1	5,305	0.02%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	3	63.27	63.80	-3	5,406	-0.06%
2022/12/05	0	0.00	15	62.45	63.50	-15	5,390	-0.28%
2022/12/02	2	62.00	2	61.95	61.90	0	5,361	0.00%
2022/12/01	4	61.83	2.5	61.78	61.70	1.5	5,372	0.03%
2022/11/30	1	61.50	10	61.10	62.00	-9	5,351	-0.17%
2022/11/29	2	60.95	2	61.00	61.50	0	5,417	0.00%
2022/11/28	0.1	60.20	1	60.70	60.70	-1	5,446	-0.02%
2022/11/25	0.1	60.26	4	60.35	60.20	-4	5,454	-0.07%
2022/11/24	1	59.70	4	60.05	60.20	-3	5,506	-0.05%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/21	7.1	59.38	2	59.40	59.40	5.1	5,504	0.09%
2022/11/18	0	0.00	2	59.95	60.30	-2	5,487	-0.04%
2022/11/17	7.3	59.60	10	59.98	60.30	-2.7	5,470	-0.05%
2022/11/16	3	60.27	3	60.37	60.40	0	5,481	0.00%
2022/11/15	2	60.15	6	60.63	60.60	-4	5,468	-0.07%
2022/11/14	2	59.70	5	60.40	60.40	-3	5,454	-0.05%
2022/11/11	1	59.80	2	59.90	60.00	-1	5,398	-0.02%
2022/11/10	2	58.45	1	58.70	58.70	1	5,312	0.02%
2022/11/09	3	58.30	2	58.35	58.40	1	5,356	0.02%
2022/11/08	1	57.60	10	58.10	58.10	-9	5,399	-0.17%
2022/11/07	16	57.30	2	57.50	57.70	14	5,423	0.26%
2022/11/04	2	56.25	1	56.90	56.90	1	5,440	0.02%
2022/11/03	8	56.45	0	0.00	56.40	8	5,432	0.15%
2022/11/02	12.3	57.53	0	0.00	57.50	12.3	5,429	0.23%
2022/11/01	0.5	58.60	2	58.50	58.40	-1.5	5,431	-0.03%
2022/10/31	1	58.40	8	58.60	59.00	-7	5,488	-0.13%
2022/10/28	2	56.95	1	56.70	56.70	1	5,441	0.02%
2022/10/27	3.1	56.47	0	0.00	56.70	3.1	5,454	0.06%
2022/10/25	1	56.40	0	0.00	56.20	1	5,495	0.02%
2022/10/24	1	56.40	1.1	56.82	56.90	-0.1	5,554	0.00%
2022/10/21	15	55.67	14.3	55.85	56.00	0.7	5,546	0.01%
2022/10/20	4	55.45	0	0.00	55.90	4	5,525	0.07%
2022/10/19	1	57.30	0	0.00	56.70	1	5,397	0.02%
2022/10/18	6	56.68	1	56.60	56.60	5	5,355	0.09%
2022/10/17	40	57.54	38	57.74	57.60	2	5,312	0.04%
2022/10/14	4	57.50	8	57.68	57.30	-4	5,331	-0.08%
2022/10/13	1.3	57.02	8	57.21	57.20	-6.8	5,384	-0.13%
2022/10/11	5.1	57.15	0	0.00	57.30	5.1	5,491	0.09%
2022/10/07	2.1	58.26	3	58.20	58.20	-0.9	5,426	-0.02%
2022/10/06	11	58.57	10	58.80	59.00	1	5,460	0.02%
2022/10/05	3	59.50	0	0.00	59.30	3	5,456	0.05%
2022/10/04	0	0.00	6	59.43	59.10	-6	5,430	-0.11%
2022/10/03	5.1	57.50	12	57.60	57.50	-6.9	5,383	-0.13%
2022/09/30	3	58.67	3	58.73	58.50	0	5,397	0.00%
2022/09/29	41.1	59.00	2	59.40	59.20	39.1	5,353	0.73%
2022/09/28	4.1	59.28	1	59.70	59.20	3.1	5,353	0.06%
2022/09/27	10	59.50	0	0.00	59.50	10	5,346	0.19%
2022/09/26	7.1	59.61	0	0.00	59.30	7.1	5,384	0.13%
2022/09/23	17	60.51	0	0.00	60.40	17	5,451	0.31%
2022/09/22	16.2	61.53	0	0.00	61.50	16.2	5,844	0.28%
2022/09/21	8	62.93	1	63.10	63.10	7	5,881	0.12%
2022/09/20	0	0.00	4	64.03	63.70	-4	5,815	-0.07%
2022/09/19	1.1	63.11	0	0.00	63.10	1.1	5,783	0.02%
2022/09/16	11	63.07	3	63.70	63.50	8	5,743	0.14%
2022/09/15	4	63.60	2	64.20	63.70	2	5,614	0.04%
2022/09/14	12	63.60	0	0.00	63.40	12	5,603	0.21%
2022/09/13	1	64.60	11	65.20	65.50	-10	5,593	-0.18%
2022/09/08	2.4	63.42	1	63.80	63.70	1.4	5,677	0.02%
2022/09/07	3	63.20	3.1	64.01	64.40	-0.1	5,696	0.00%
2022/09/06	0.1	64.60	1	65.00	64.50	-1	5,681	-0.02%
2022/09/05	1	64.90	18	64.09	64.50	-17	5,657	-0.30%
2022/09/02	0.2	62.50	0	0.00	62.10	0.2	5,585	0.00%
2022/09/01	7	62.64	3	62.83	63.10	4	5,556	0.07%
2022/08/31	23	63.61	12	63.78	63.60	11	5,551	0.20%
2022/08/30	0	0.00	2	64.10	64.10	-2	5,518	-0.04%
2022/08/29	6.2	63.32	0	0.00	63.30	6.2	5,527	0.11%
2022/08/24	3	63.93	1	63.60	63.60	2	5,601	0.04%
2022/08/23	1	64.50	0	0.00	64.20	1	5,806	0.02%
2022/08/22	2.2	63.41	3	64.13	64.20	-0.8	5,821	-0.01%
2022/08/19	3	63.40	0	0.00	63.00	3	5,807	0.05%
2022/08/16	2	62.40	2.1	62.41	62.20	-0.1	5,858	0.00%
2022/08/15	3.1	63.40	0	0.00	63.00	3.1	5,812	0.05%
2022/08/12	9	64.74	9	64.47	64.50	0	5,768	0.00%
2022/08/11	0	0.00	2	63.95	63.70	-2	5,763	-0.03%
2022/08/10	1	62.40	1.1	63.02	63.00	-0.1	5,813	0.00%
2022/08/09	0	0.00	5.1	62.62	62.70	-5.1	5,867	-0.09%
2022/08/08	2	61.80	2.6	61.76	62.10	-0.6	5,938	-0.01%
2022/08/05	15.2	61.93	18	62.38	62.00	-2.8	6,189	-0.05%
2022/08/04	0	0.00	8.2	62.99	63.00	-8.2	6,211	-0.13%
2022/08/03	0	0.00	4	63.00	63.10	-4	6,229	-0.06%
2022/08/02	0	0.00	4	62.68	63.00	-4	6,251	-0.06%
2022/08/01	0	0.00	1	62.60	62.30	-1	6,214	-0.02%
2022/07/29	1.1	62.41	0	0.00	62.20	1.1	6,215	0.02%
2022/07/28	1	61.32	3	61.93	62.30	-2	6,139	-0.03%
2022/07/27	1	60.70	6	61.47	61.60	-5	6,113	-0.08%
2022/07/26	5	61.00	0	0.00	60.80	5	6,119	0.08%
2022/07/25	30	61.30	10	61.70	61.60	20	6,160	0.32%
2022/07/22	6	60.53	0	0.00	60.90	6	6,252	0.10%
2022/07/21	0	0.00	8	60.43	60.50	-8	6,216	-0.13%
2022/07/20	3	59.13	0	0.00	59.40	3	6,235	0.05%
2022/07/19	5	58.80	6	58.47	58.80	-1	6,289	-0.02%
2022/07/18	4	58.53	0	0.00	58.70	4	6,313	0.06%
2022/07/15	1.1	58.82	0	0.00	58.70	1.1	6,324	0.02%
2022/07/14	2	59.20	9	59.03	59.20	-7	6,450	-0.11%
2022/07/13	2	57.45	3	57.93	57.70	-1	6,420	-0.02%
2022/07/12	0	0.00	2	56.35	56.70	-2	6,400	-0.03%
2022/07/11	1	57.30	1	57.50	57.40	0	6,416	0.00%
2022/07/08	2	57.40	7	57.46	57.40	-5	6,420	-0.08%
2022/07/07	7	56.59	16	56.16	56.70	-9	6,437	-0.14%
2022/07/06	19.5	55.68	8	55.90	55.10	11.5	6,481	0.18%
2022/07/05	4.1	55.69	1	56.60	56.40	3.1	6,465	0.05%
2022/07/04	13	56.02	2	56.20	55.70	11	6,456	0.17%
2022/07/01	13.7	57.71	2	57.50	57.10	11.7	6,479	0.18%
2022/06/30	43.7	57.92	0	0.00	57.00	43.7	6,414	0.68%
2022/06/29	12.2	67.06	0	0.00	66.80	12.2	6,015	0.20%
2022/06/28	2	68.10	0.2	68.30	68.20	1.8	5,905	0.03%
2022/06/27	2	68.95	0	0.00	68.70	2	5,899	0.03%
2022/06/24	1	68.50	12	68.51	68.50	-11	5,877	-0.19%
2022/06/23	5	67.76	5	67.80	67.50	0	5,895	0.00%
2022/06/22	1	69.10	3	68.77	68.20	-2	5,915	-0.03%
2022/06/21	4	69.43	4	69.23	69.10	0	6,024	0.00%
2022/06/20	5	68.62	6	68.78	68.30	-1	6,034	-0.02%
2022/06/17	5	68.88	15.2	69.84	69.90	-10.2	6,074	-0.17%
2022/06/16	4	69.58	4	69.68	68.80	0	6,000	0.00%
2022/06/15	6	68.85	11	69.10	68.80	-5	6,342	-0.08%
2022/06/13	1	67.80	10.5	68.62	68.70	-9.5	6,625	-0.14%
2022/06/10	15	68.74	1	69.00	68.70	14	6,724	0.21%
2022/06/09	2	69.40	0	0.00	69.40	2	6,904	0.03%
2022/06/08	0	0.00	1	69.70	69.20	-1	7,116	-0.01%
2022/06/07	1	68.70	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	10	69.40	69.50	-10	7,135	-0.14%
2022/06/02	10	69.00	0	0.00	68.90	10	7,250	0.14%
2022/06/01	0.1	68.90	3	69.30	69.20	-2.9	7,348	-0.04%
2022/05/31	0	0.00	7	69.06	69.60	-7	7,348	-0.10%
2022/05/30	4	68.18	13	67.89	68.30	-9	7,147	-0.13%
2022/05/27	0	0.00	10	67.08	67.00	-10	7,128	-0.14%
2022/05/26	6	65.99	0	0.00	65.90	6	7,201	0.08%
2022/05/25	13	65.88	20.3	66.08	65.90	-7.3	7,231	-0.10%
2022/05/24	29	65.15	15	65.00	64.90	14	7,279	0.19%
2022/05/23	5	65.24	0	0.00	65.30	5	7,278	0.07%
2022/05/20	5.1	65.53	2	65.75	65.30	3.1	7,296	0.04%
2022/05/19	15	64.82	3	64.80	64.70	12	7,274	0.17%
2022/05/18	18.1	65.07	3	65.27	65.20	15.1	7,214	0.21%
2022/05/17	5.4	64.76	5	64.82	64.50	0.4	7,177	0.01%
2022/05/16	23	64.76	9.7	64.83	64.20	13.3	7,123	0.19%
2022/05/13	32.3	64.90	35	64.76	64.60	-2.7	7,048	-0.04%
2022/05/12	2.6	67.96	4	68.10	67.70	-1.4	6,802	-0.02%
2022/05/11	4.1	68.68	2	68.90	68.50	2.1	6,716	0.03%
2022/05/10	0	0.00	5	69.26	69.70	-5	6,755	-0.07%
2022/05/09	7.1	69.53	7	69.76	69.40	0.1	6,795	0.00%
2022/05/06	8	70.26	3	70.30	70.60	5	6,771	0.07%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/05/04	5	70.48	12	70.53	70.50	-7	6,845	-0.10%
2022/05/03	0	0.00	6	70.23	70.40	-6	6,908	-0.09%
2022/04/29	2	70.20	15.6	70.10	70.30	-13.6	6,988	-0.19%
2022/04/28	22	69.10	1	69.40	69.40	21	7,031	0.30%
2022/04/27	16.3	69.82	1	70.10	69.90	15.3	6,982	0.22%
2022/04/26	1	71.40	28	71.13	71.30	-27	7,134	-0.38%
2022/04/25	29.2	70.18	5	70.26	70.50	24.2	7,315	0.33%
2022/04/22	13.1	71.11	6.1	71.91	72.00	7	7,200	0.10%
2022/04/21	1	71.40	26.1	71.80	71.90	-25.1	7,147	-0.35%
2022/04/20	13	70.87	15.2	71.33	70.70	-2.2	7,091	-0.03%
2022/04/19	0.2	70.55	3	70.37	70.00	-2.8	6,993	-0.04%
2022/04/18	0.1	70.20	2	70.40	70.50	-1.9	7,016	-0.03%
2022/04/15	9.1	70.52	7.3	70.73	70.30	1.8	7,000	0.03%
2022/04/14	3.1	71.21	1	71.20	71.50	2.1	6,987	0.03%
2022/04/13	10	71.25	4.1	71.30	71.50	5.9	7,074	0.08%
2022/04/12	0	0.00	7.2	71.25	71.00	-7.2	7,071	-0.10%
2022/04/11	27	70.85	2	71.05	70.80	25	7,046	0.35%
2022/04/07	0	0.00	2.1	71.30	71.10	-2.1	7,028	-0.03%
2022/04/06	6	71.47	1	71.50	71.60	5	6,920	0.07%
2022/04/01	1	71.60	3	72.10	72.50	-2	6,933	-0.03%
2022/03/31	4	72.23	10	72.26	72.40	-6	6,919	-0.09%
2022/03/30	2.1	72.60	1	72.80	72.70	1.1	6,873	0.02%
2022/03/29	6	72.77	3	72.80	72.80	3	6,864	0.04%
2022/03/28	15.1	72.57	6	72.33	72.80	9.1	6,831	0.13%
2022/03/25	7	73.36	14	73.54	73.60	-7	6,816	-0.10%
2022/03/24	10	72.80	24.8	73.28	73.60	-14.8	6,793	-0.22%
2022/03/23	1	73.00	7.1	72.85	73.00	-6.1	6,702	-0.09%
2022/03/22	3	72.47	7.4	72.02	72.80	-4.4	6,628	-0.07%
2022/03/21	2.2	72.24	19.2	72.14	71.90	-17	6,518	-0.26%
2022/03/18	4.5	72.64	3	72.57	72.80	1.5	6,492	0.02%
2022/03/17	0	0.00	9.2	72.53	72.90	-9.2	6,112	-0.15%
2022/03/16	4	71.83	23.1	71.87	72.10	-19.1	5,956	-0.32%
2022/03/15	6	71.17	42.7	71.29	71.60	-36.7	5,852	-0.63%
2022/03/14	7	71.40	27.6	71.30	71.60	-20.6	5,755	-0.36%
2022/03/11	6	70.48	28	70.53	70.40	-22	5,584	-0.39%
2022/03/10	2.1	69.34	1.2	69.39	69.60	0.9	5,413	0.02%
2022/03/09	1.1	68.52	1.3	68.75	68.90	-0.2	5,413	0.00%
2022/03/08	0	0.00	8	68.46	68.60	-8	5,452	-0.15%
2022/03/07	15.4	68.11	10.2	67.84	67.60	5.2	5,354	0.10%
2022/03/04	2.2	69.56	2	69.60	69.70	0.2	5,362	0.00%
2022/03/03	1	70.00	0	0.00	70.20	1	5,392	0.02%
2022/03/02	1	69.90	3	70.00	69.90	-2	5,409	-0.04%
2022/03/01	2	70.05	9	70.29	70.30	-7	5,422	-0.13%
2022/02/25	0	0.00	11.2	68.71	69.10	-11.2	5,328	-0.21%
2022/02/24	16	68.90	9	68.77	69.00	7	5,286	0.13%
2022/02/23	0	0.00	2	69.60	69.80	-2	5,235	-0.04%
2022/02/22	4.3	69.54	4	69.23	69.60	0.3	5,238	0.00%
2022/02/21	3	69.50	2	70.10	70.10	1	5,236	0.02%
2022/02/18	9.3	69.94	0.3	70.10	70.10	9	5,306	0.17%
2022/02/17	0	70.10	7	69.90	70.30	-7	5,349	-0.13%
2022/02/16	1.6	69.56	2	69.75	69.80	-0.4	5,368	-0.01%
2022/02/15	13.1	69.35	1	69.10	69.10	12.1	5,457	0.22%
2022/02/14	4.2	69.56	26.3	69.59	69.60	-22.2	5,494	-0.40%
2022/02/11	31	70.50	35	70.58	70.60	-4	5,513	-0.07%
2022/02/10	2.2	71.16	2	71.10	70.80	0.2	5,540	0.00%
2022/02/09	2	70.05	28	70.20	70.80	-26	5,515	-0.47%
2022/02/08	5.1	69.66	2.1	69.60	69.70	3	5,456	0.06%
2022/02/07	3.1	68.89	3	69.13	69.60	0.1	5,471	0.00%
2022/01/26	10.1	69.46	5	69.22	69.30	5.1	5,489	0.09%
2022/01/25	25.4	69.71	8	70.11	69.90	17.4	5,829	0.30%
2022/01/24	2.1	70.36	35	70.29	70.80	-32.9	5,792	-0.57%
2022/01/21	11	70.12	15	70.05	70.40	-4	5,745	-0.07%
2022/01/20	7	70.76	3.2	70.88	70.90	3.8	5,651	0.07%
2022/01/19	26.1	70.60	94	70.73	71.00	-67.9	5,613	-1.21%
2022/01/18	10.2	70.34	60.9	70.29	70.40	-50.7	5,451	-0.93%
2022/01/17	2	68.75	2	69.10	69.00	0	5,157	0.00%
2022/01/14	14	69.03	10	69.38	69.00	4	5,171	0.08%
2022/01/13	11.2	68.98	4.1	69.34	69.30	7.1	5,198	0.14%
2022/01/12	7.2	68.90	4	68.90	69.30	3.2	5,218	0.06%
2022/01/11	3	68.93	6	68.82	69.10	-3	5,242	-0.06%
2022/01/10	4.2	68.48	1	68.80	68.80	3.2	5,236	0.06%
2022/01/07	1	69.30	1	68.70	69.10	0	5,255	0.00%
2022/01/06	3.1	68.90	11.2	69.06	69.30	-8.1	5,247	-0.15%
2022/01/05	5.3	68.70	14	68.52	68.90	-8.7	5,207	-0.17%
2022/01/04	7.4	68.29	4	68.18	68.30	3.4	5,251	0.07%
2022/01/03	4	68.93	24	69.33	68.90	-20	5,199	-0.38%
2021/12/30	4.6	69.03	19	69.11	69.10	-14.4	5,216	-0.28%
2021/12/29	0.4	69.00	11.2	69.19	69.30	-10.8	5,230	-0.21%
2021/12/28	1.1	69.01	13.9	69.06	69.40	-12.8	5,246	-0.24%
2021/12/27	1	68.80	19	68.77	69.00	-18	5,221	-0.34%
2021/12/24	0	0.00	18	68.69	68.70	-18	5,246	-0.34%
2021/12/23	2.3	68.58	9	68.64	68.70	-6.7	5,275	-0.13%
2021/12/22	0.3	68.47	10.3	68.50	68.50	-10	5,294	-0.19%
2021/12/21	2	68.35	8	68.63	68.70	-6	5,306	-0.11%
2021/12/20	4	68.30	5.1	68.18	68.50	-1.1	5,312	-0.02%
2021/12/17	5	67.82	12	68.04	68.20	-7	5,402	-0.13%
2021/12/16	1	67.90	4	67.88	67.90	-3	5,404	-0.06%
2021/12/15	6.2	67.37	1	67.60	67.70	5.2	5,462	0.10%
2021/12/14	3.1	67.14	8	67.43	67.50	-5	5,527	-0.09%
2021/12/13	8.4	67.89	0	0.00	67.40	8.4	5,502	0.15%
2021/12/10	5.3	68.04	8	68.13	67.90	-2.7	5,489	-0.05%
2021/12/09	13	67.86	78.4	67.70	68.00	-65.4	5,482	-1.19%
2021/12/08	5	66.98	4.1	67.03	67.10	0.9	5,438	0.02%
2021/12/07	9	66.70	0	0.00	66.80	9	5,387	0.17%
2021/12/06	6.2	66.50	3	66.83	66.90	3.2	5,381	0.06%
2021/12/03	7.1	66.52	20	66.30	66.40	-12.9	5,382	-0.24%
2021/12/02	89.2	66.47	2.1	66.22	66.40	87.1	5,331	1.63%
2021/12/01	2	66.90	3	66.74	66.90	-1	5,259	-0.02%
2021/11/30	7	66.84	0.1	67.30	66.60	7	5,250	0.13%
2021/11/29	5	66.86	4	66.95	67.00	1	5,112	0.02%
2021/11/26	6.5	67.56	17	67.40	67.30	-10.5	5,111	-0.21%
2021/11/25	2.1	67.90	1	67.80	67.80	1.1	5,201	0.02%
2021/11/24	1	68.10	1	68.50	68.10	0	5,184	0.00%
2021/11/23	2.1	68.26	7	68.41	68.30	-4.9	5,190	-0.09%
2021/11/22	4	68.28	49	68.22	68.20	-45	5,195	-0.87%
2021/11/19	2.1	68.07	2	68.10	68.10	0.1	5,249	0.00%
2021/11/18	4	68.25	3	68.33	68.30	1	5,245	0.02%
2021/11/17	14.3	68.28	37	68.15	68.00	-22.7	5,224	-0.43%
2021/11/16	3	68.23	65	68.26	68.40	-62	5,203	-1.19%
2021/11/15	9.1	68.01	42	67.98	68.00	-32.9	5,251	-0.63%
2021/11/12	28.2	67.16	51.5	67.36	67.70	-23.3	5,276	-0.44%
2021/11/11	53	67.72	44	67.71	67.90	9	5,244	0.17%
2021/11/10	8.3	68.52	2	68.50	68.40	6.3	5,304	0.12%
2021/11/09	13	68.38	10	68.52	69.00	3	5,375	0.06%
2021/11/08	42.2	68.22	5	68.30	68.50	37.2	5,461	0.68%
2021/11/05	5.1	68.54	10	68.72	69.00	-4.9	5,496	-0.09%
2021/11/04	19.1	69.14	4	69.45	69.30	15.1	5,483	0.27%
2021/11/03	9.1	69.64	99	69.63	69.50	-89.9	5,504	-1.63%
2021/11/02	37.3	69.60	92.9	69.87	69.30	-55.6	5,477	-1.02%
2021/11/01	14.1	67.62	10	67.87	68.10	4.1	5,329	0.08%
2021/10/29	3	67.60	4	68.00	68.00	-1	5,344	-0.02%
2021/10/28	2	67.70	6.1	67.60	67.90	-4.1	5,340	-0.08%
2021/10/27	5	67.50	3	67.73	67.70	2	5,372	0.04%
2021/10/26	6	67.33	14.3	67.63	67.90	-8.3	5,448	-0.15%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/22	4.1	67.23	4	67.15	67.40	0.1	5,540	0.00%
2021/10/21	24	67.83	9.1	67.76	67.40	14.9	5,629	0.26%
2021/10/20	0.1	68.10	13	68.11	67.80	-12.9	5,599	-0.23%
2021/10/19	3.2	67.84	15	68.12	67.90	-11.9	5,613	-0.21%
2021/10/18	4	67.68	25.1	67.93	67.80	-21.1	5,644	-0.37%
2021/10/15	1	67.40	6	67.62	67.70	-5	5,681	-0.09%
2021/10/14	6.1	67.68	10	67.97	67.40	-3.9	5,724	-0.07%
2021/10/13	3.1	67.77	20.3	67.83	67.80	-17.2	5,744	-0.30%
2021/10/12	1	67.70	14	67.44	67.70	-13	5,787	-0.23%
2021/10/08	2.1	66.90	10.1	67.05	66.80	-8	5,786	-0.14%
2021/10/07	15	67.03	15	67.14	66.80	0	5,886	0.00%
2021/10/06	6.1	66.07	2.2	66.05	66.50	3.9	6,001	0.06%
2021/10/05	2.2	66.37	5	65.92	66.40	-2.8	6,142	-0.05%
2021/10/04	2	66.30	4.2	66.57	66.10	-2.2	6,293	-0.04%
2021/10/01	6.2	65.98	9.1	66.00	66.00	-3	6,320	-0.05%
2021/09/30	1	65.90	18	66.24	67.00	-17	6,337	-0.27%
2021/09/29	6.4	65.63	18	65.67	65.80	-11.6	6,376	-0.18%
2021/09/28	17.2	66.66	8.1	66.76	66.50	9.2	6,517	0.14%
2021/09/27	19.1	67.08	4.1	67.25	67.20	15	6,647	0.23%
2021/09/24	36	67.31	35	67.43	67.10	1	6,925	0.02%
2021/09/23	4	66.00	8	65.99	66.10	-4	7,370	-0.05%
2021/09/22	2	64.55	8.1	65.25	65.60	-6.1	7,624	-0.08%
2021/09/17	1	65.00	6	65.25	64.70	-5	7,717	-0.06%
2021/09/16	6.1	64.68	0	0.00	64.90	6.1	7,809	0.08%
2021/09/15	1	64.60	17.3	64.88	64.60	-16.3	7,936	-0.21%
2021/09/14	4	64.75	6	64.85	64.50	-2	8,037	-0.02%
2021/09/13	4.4	64.95	0	0.00	65.20	4.4	8,176	0.05%
2021/09/10	1	64.70	0	0.00	65.00	1	8,303	0.01%
2021/09/09	4.2	63.97	2	64.30	64.20	2.2	8,495	0.03%
2021/09/08	15.3	64.52	5	64.62	64.40	10.3	8,506	0.12%
2021/09/07	7	64.99	2	65.20	65.10	5	8,576	0.06%
2021/09/06	1.3	65.43	2.1	65.45	65.30	-0.8	8,622	-0.01%
2021/09/03	3.2	64.95	4	65.05	65.30	-0.8	8,711	-0.01%
2021/09/02	5.3	64.62	7	64.83	64.50	-1.7	8,730	-0.02%
2021/09/01	3	64.77	1	64.90	64.90	2	8,760	0.02%
2021/08/31	0.2	64.90	7	64.93	64.80	-6.9	8,750	-0.08%
2021/08/30	12.3	64.52	2	64.55	64.60	10.3	8,683	0.12%
2021/08/27	16.1	64.44	2	64.50	64.70	14.1	8,706	0.16%
2021/08/26	2	64.65	3	64.70	64.60	-1	8,732	-0.01%
2021/08/25	21.2	64.35	1	64.20	64.30	20.2	8,778	0.23%
2021/08/24	3	64.80	9	64.91	64.90	-6	8,764	-0.07%
2021/08/23	5	64.52	6	64.53	64.50	-1	8,846	-0.01%
2021/08/20	7	64.27	3.2	64.47	64.20	3.8	8,974	0.04%
2021/08/19	16.1	64.14	14	64.32	64.50	2.1	9,122	0.02%
2021/08/18	13.2	63.81	4	63.80	64.10	9.2	9,144	0.10%
2021/08/17	8.3	64.26	1	64.70	64.50	7.3	9,221	0.08%
2021/08/16	17.7	64.85	3	64.87	64.50	14.7	9,212	0.16%
2021/08/13	31.7	66.08	17	66.11	65.70	14.7	9,230	0.16%
2021/08/12	18.1	66.76	10	66.94	66.60	8.1	9,300	0.09%
2021/08/11	9	67.79	6	67.70	67.80	3	9,333	0.03%
2021/08/10	7	67.76	2	67.75	68.00	5	9,357	0.05%
2021/08/09	15.4	67.60	13	67.52	67.50	2.4	9,527	0.02%
2021/08/06	43	68.46	15	68.31	68.30	28	9,564	0.29%
2021/08/05	23.5	68.47	45	68.44	68.80	-21.6	9,788	-0.22%
2021/08/04	15	66.91	5	67.04	67.20	10	10,213	0.10%
2021/08/03	4.4	67.02	3	67.03	67.10	1.4	10,434	0.01%
2021/08/02	6	66.90	3	67.00	67.10	3	10,492	0.03%
2021/07/30	9.1	67.00	2	67.00	67.30	7.1	10,571	0.07%
2021/07/29	11.1	67.41	0	0.00	67.60	11.1	10,767	0.10%
2021/07/28	8.2	67.31	19	67.25	67.80	-10.8	10,891	-0.10%
2021/07/27	9.2	67.57	24.1	67.67	68.00	-15	11,112	-0.13%
2021/07/26	12.1	66.83	2	66.75	66.90	10.1	11,257	0.09%
2021/07/23	43.2	66.86	5	67.12	66.80	38.2	11,392	0.34%
2021/07/22	9.2	67.13	21.4	67.07	67.10	-12.2	11,465	-0.11%
2021/07/21	23.2	67.01	11	67.03	67.20	12.2	11,550	0.11%
2021/07/20	7.5	67.26	6	67.53	67.20	1.5	11,656	0.01%
2021/07/19	6.5	67.59	15	67.59	67.90	-8.5	11,774	-0.07%
2021/07/16	23.8	67.92	9	67.89	68.00	14.8	12,296	0.12%
2021/07/15	27.1	67.78	5	67.90	67.90	22.1	12,418	0.18%
2021/07/14	23.1	67.65	15.1	67.61	67.80	8	12,453	0.06%
2021/07/13	12.3	67.74	7	67.94	68.00	5.3	12,488	0.04%
2021/07/12	71.3	66.96	9	67.00	66.90	62.3	12,472	0.50%
2021/07/09	39.6	67.58	4.3	67.56	67.60	35.3	12,388	0.28%
2021/07/08	40.7	68.12	13	68.48	68.10	27.7	12,472	0.22%
2021/07/07	11	68.02	37	68.02	68.30	-26	12,569	-0.21%
2021/07/06	26.3	68.28	10	68.50	68.30	16.3	12,718	0.13%
2021/07/05	74.2	68.05	42.1	68.50	68.70	32.1	12,813	0.25%
2021/07/02	37.5	67.91	3	67.90	68.00	34.5	12,858	0.27%
2021/07/01	89.4	68.53	1	68.70	68.30	88.4	12,921	0.68%
2021/06/30	248.1	69.01	7	68.99	68.80	241.1	12,878	1.87%	大買/鉅額交易
2021/06/29	102.1	73.82	30.2	73.75	73.70	71.9	12,478	0.58%	大買/
2021/06/28	16.4	74.10	18	74.31	74.00	-1.6	12,325	-0.01%
2021/06/25	93	74.59	0.1	74.70	74.50	92.9	12,356	0.75%
2021/06/24	14	74.76	12.1	74.87	74.50	1.9	12,490	0.02%
2021/06/23	50	74.44	18.6	74.44	74.60	31.4	13,119	0.24%
2021/06/22	40.3	74.66	35	74.61	74.30	5.3	13,325	0.04%
2021/06/21	30	73.90	27	74.24	74.40	3	13,359	0.02%
2021/06/18	38	74.34	60	74.56	74.70	-22	13,457	-0.16%
2021/06/17	16.3	73.60	5	73.86	74.00	11.3	13,494	0.08%
2021/06/16	1	73.70	113	73.74	73.80	-112	13,793	-0.81%	大賣/鉅額交易
2021/06/15	1	72.40	3	72.40	73.00	-2	14,090	-0.01%
2021/06/11	42	72.48	114	72.57	72.30	-72	14,259	-0.50%	大賣/
2021/06/10	4	72.83	1	73.00	73.00	3	14,363	0.02%
2021/06/09	87.5	72.91	3	72.77	72.70	84.5	14,498	0.58%
2021/06/08	29	73.28	12	73.38	73.50	17	14,816	0.11%
2021/06/07	8.1	72.92	6	73.47	72.90	2.1	15,404	0.01%
2021/06/04	0	0.00	10	73.40	73.40	-10	15,470	-0.06%
2021/06/03	4	73.50	29.1	73.75	73.50	-25.1	15,584	-0.16%
2021/06/02	19.2	73.49	14.2	73.51	73.60	5	15,739	0.03%
2021/06/01	5	73.60	13	73.72	73.80	-8	15,892	-0.05%
2021/05/31	56	73.35	28	73.19	73.50	28	15,999	0.18%
2021/05/28	18.3	73.20	36	73.22	73.20	-17.8	16,099	-0.11%
2021/05/27	7.3	72.83	23	73.14	73.20	-15.8	16,226	-0.10%
2021/05/26	8	73.09	21	73.21	73.30	-13	16,505	-0.08%
2021/05/25	25.5	72.90	12	72.96	72.90	13.5	16,687	0.08%
2021/05/24	4	72.65	15	72.66	72.70	-11	16,815	-0.07%
2021/05/21	16	72.51	20	72.54	72.50	-4	16,964	-0.02%
2021/05/20	11	72.11	7	72.17	72.10	4	17,089	0.02%
2021/05/19	9	71.30	54.6	71.04	71.50	-45.6	17,153	-0.27%
2021/05/18	11.7	69.80	8	69.95	70.20	3.7	17,358	0.02%
2021/05/17	56.4	68.41	19	68.27	68.40	37.4	17,964	0.21%
2021/05/14	8.4	70.49	15.1	70.49	70.60	-6.8	17,941	-0.04%
2021/05/13	30.1	70.35	17	70.28	70.10	13.1	18,054	0.07%
2021/05/12	67.2	70.82	184.8	70.82	71.10	-117.6	17,959	-0.65%	大賣/鉅額交易
2021/05/11	69	69.67	39.3	69.54	69.30	29.7	17,558	0.17%
2021/05/10	6.3	70.71	3	70.80	70.60	3.3	17,580	0.02%
2021/05/07	4.2	70.69	7.3	70.60	71.10	-3.1	18,197	-0.02%
2021/05/06	53.4	70.26	39.3	69.97	69.70	14.2	19,274	0.07%
2021/05/05	25.9	71.18	13.1	71.14	70.80	12.8	19,804	0.06%
2021/05/04	18.8	71.20	65.5	71.37	71.50	-46.7	20,037	-0.23%
2021/05/03	65.6	72.49	96.4	72.35	72.20	-30.9	20,055	-0.15%
2021/04/29	67.3	73.79	59	73.98	73.60	8.3	20,347	0.04%
2021/04/28	14.1	73.53	37	73.65	73.60	-22.9	20,672	-0.11%
2021/04/27	28.2	73.23	35.5	73.21	73.30	-7.3	21,355	-0.03%
2021/04/26	25.4	73.60	44	73.57	73.60	-18.6	21,679	-0.09%
2021/04/23	62.1	73.96	77	74.03	73.90	-14.9	22,419	-0.07%
2021/04/22	156	74.72	103	74.77	74.10	53	24,604	0.22%	大買/大賣/
2021/04/21	78.1	74.10	15	73.97	74.30	63.1	25,484	0.25%
2021/04/20	30.1	73.54	15	73.59	74.00	15.1	26,144	0.06%
2021/04/19	30	73.72	20.1	73.71	73.80	10	26,288	0.04%
2021/04/16	16.4	73.51	34	73.19	73.50	-17.6	26,368	-0.07%
2021/04/15	21.2	72.98	7.4	73.02	73.00	13.8	26,429	0.05%
2021/04/14	25	72.45	37	72.68	73.20	-12	26,434	-0.05%
2021/04/13	12.1	72.65	12	72.72	72.50	0.1	26,365	0.00%
2021/04/12	41.3	72.78	22	72.79	72.70	19.3	26,479	0.07%
2021/04/09	36	73.38	10.6	73.30	73.30	25.4	26,461	0.10%
2021/04/08	33	73.65	10	73.68	73.60	23	26,327	0.09%
2021/04/07	40.2	72.76	19.9	72.69	72.80	20.3	26,181	0.08%
2021/04/06	45.7	73.34	36.4	73.20	73.00	9.3	26,030	0.04%
2021/04/01	29.5	73.79	14	73.80	73.50	15.5	25,829	0.06%
2021/03/31	38.2	73.91	97	73.98	74.10	-58.8	25,726	-0.23%
2021/03/30	48	73.53	18.2	73.70	73.70	29.8	25,623	0.12%
2021/03/29	132.8	73.59	110	73.69	73.60	22.8	25,510	0.09%	大買/大賣/
2021/03/26	145.1	73.89	38.3	73.85	73.80	106.8	25,357	0.42%	大買/鉅額交易
2021/03/25	27	74.93	66.1	75.25	75.70	-39.1	24,820	-0.16%
2021/03/24	10	74.20	11.3	74.32	74.20	-1.3	24,692	-0.01%
2021/03/23	43.2	73.70	36.2	73.55	74.00	7	24,594	0.03%
2021/03/22	27.2	74.13	29.3	74.09	74.00	-2	24,491	-0.01%
2021/03/19	20	74.58	22.1	74.57	75.00	-2.1	24,545	-0.01%
2021/03/18	37.2	74.27	38	73.98	74.30	-0.8	24,358	0.00%
2021/03/17	56.8	72.39	23	72.45	72.30	33.8	24,366	0.14%
2021/03/16	40.7	71.75	7.6	71.81	71.50	33	24,370	0.14%
2021/03/15	27.4	71.32	44.3	71.10	71.50	-16.9	24,405	-0.07%
2021/03/12	28.8	71.25	24	71.20	71.40	4.8	24,426	0.02%
2021/03/11	90	71.49	63.4	71.57	72.00	26.6	24,483	0.11%
2021/03/10	8	74.23	40	73.87	73.90	-32	23,998	-0.13%
2021/03/09	55.9	73.17	5	72.88	72.80	50.9	23,975	0.21%
2021/03/08	32.1	73.56	14	74.14	73.20	18.1	23,979	0.08%
2021/03/05	18.1	73.81	15	73.77	73.50	3.1	23,936	0.01%
2021/03/04	66.8	74.46	32.3	74.59	74.30	34.5	23,982	0.14%
2021/03/03	24	74.92	26	74.83	75.50	-2	23,918	-0.01%
2021/03/02	22.4	74.36	78.1	74.14	73.90	-55.7	23,861	-0.23%
2021/02/26	75.9	74.72	13	74.78	74.60	62.9	23,754	0.26%
2021/02/25	36.5	76.03	6.2	76.28	75.90	30.3	23,456	0.13%
2021/02/24	17.9	76.21	35	76.22	76.00	-17.1	23,325	-0.07%
2021/02/23	42.6	75.08	25	75.18	75.10	17.6	23,270	0.08%
2021/02/22	37.9	75.94	11	75.91	75.80	26.9	23,118	0.12%
2021/02/19	69	75.17	10	75.48	76.10	59	22,985	0.26%
2021/02/18	55.5	75.19	20	75.22	75.40	35.5	22,853	0.16%
2021/02/17	196.1	75.88	54	75.53	75.20	142.1	22,678	0.63%	大買/鉅額交易
2021/02/05	26	78.43	6	78.40	78.40	20	22,274	0.09%
2021/02/04	15	78.86	14	78.80	78.90	1	22,157	0.00%
2021/02/03	36	78.09	16	78.39	78.20	20	22,161	0.09%
2021/02/02	71	78.75	41.8	78.38	78.10	29.2	22,341	0.13%
2021/02/01	68	77.88	97.3	77.52	78.00	-29.2	22,368	-0.13%
2021/01/29	109.9	80.96	88	80.92	78.40	21.9	22,106	0.10%	大買/
2021/01/28	209.6	81.88	268.3	81.60	81.50	-58.7	21,406	-0.27%	大買/大賣/
2021/01/27	129.4	80.56	178	80.63	81.10	-48.6	20,213	-0.24%	大買/大賣/
2021/01/26	92.2	78.44	41	78.65	77.70	51.2	19,412	0.26%
2021/01/25	42	77.85	59	77.74	78.00	-17	19,027	-0.09%
2021/01/22	114.9	77.40	115	76.20	77.60	-0.1	18,789	0.00%	大買/大賣/
2021/01/21	136.7	77.84	140	77.26	77.00	-3.3	18,280	-0.02%	大買/大賣/
2021/01/20	148.1	77.11	145.3	76.18	76.00	2.8	17,816	0.02%	大買/大賣/
2021/01/19	72.3	79.06	66.6	78.90	79.00	5.7	17,029	0.03%
2021/01/18	276.3	78.98	216.3	78.39	79.00	60	16,570	0.36%	大買/大賣/
2021/01/15	479.2	81.92	347.7	82.21	80.40	131.5	15,678	0.84%	大買/大賣/鉅額交易
2021/01/14	109.1	76.54	214.9	76.59	77.90	-105.8	13,423	-0.79%	大買/大賣/鉅額交易
2021/01/13	173.2	70.47	214	70.44	70.90	-40.9	12,034	-0.34%	大買/大賣/
2021/01/12	23	67.54	27	67.56	67.50	-4	11,175	-0.04%
2021/01/11	44	66.91	5	67.04	67.30	39	10,964	0.36%
2021/01/08	38	66.96	14	67.01	67.40	24	10,765	0.22%
2021/01/07	15	66.75	1	67.00	66.80	14	10,613	0.13%
2021/01/06	49	66.92	19	66.78	66.70	30	10,633	0.28%
2021/01/05	78.1	66.99	2	66.97	66.80	76.1	10,501	0.72%
2021/01/04	89	67.54	14	67.83	68.00	75	10,269	0.73%
2020/12/31	2	67.30	0.1	67.40	67.30	1.9	10,070	0.02%
2020/12/30	5	66.88	21	67.47	67.50	-16	10,034	-0.16%
2020/12/29	13	67.66	6	67.37	67.10	7	9,957	0.07%
2020/12/28	18	67.98	14	68.11	68.00	4	9,906	0.04%
2020/12/25	67.1	67.42	79.1	67.73	67.80	-12	9,956	-0.12%
2020/12/24	9.1	66.72	3	66.87	66.80	6.1	9,924	0.06%
2020/12/23	8	66.51	24	66.55	66.80	-16	9,889	-0.16%
2020/12/22	28	66.42	11	66.76	66.20	17	9,905	0.17%
2020/12/21	24.4	65.86	29	65.98	66.20	-4.7	9,896	-0.05%
2020/12/18	23	67.23	12	67.63	66.70	11	9,762	0.11%
2020/12/17	24	67.93	15	67.87	67.90	9	9,618	0.09%
2020/12/16	3.2	68.00	8	68.40	68.50	-4.9	9,602	-0.05%
2020/12/15	24.6	68.11	16.1	67.78	67.30	8.5	9,669	0.09%
2020/12/14	11	70.21	12	70.19	69.60	-1	9,443	-0.01%
2020/12/11	55.3	70.08	69.9	70.27	69.90	-14.6	9,331	-0.16%
2020/12/10	19	68.93	8.2	69.13	69.40	10.9	8,938	0.12%
2020/12/09	86.2	68.98	73	69.34	69.40	13.2	8,781	0.15%
2020/12/08	78	68.78	27	68.56	68.40	51	8,606	0.59%
2020/12/07	66	68.38	83.1	68.11	68.80	-17.1	8,455	-0.20%
2020/12/04	6	66.52	25	66.60	66.60	-19	8,094	-0.23%
2020/12/03	28	66.31	1	66.50	66.10	27	8,018	0.34%
2020/12/02	3	66.47	18	66.34	66.40	-15	7,971	-0.19%
2020/12/01	4	64.85	9	65.10	65.50	-5	7,857	-0.06%
2020/11/30	29	66.11	4	66.13	65.30	25	7,741	0.32%
2020/11/27	8	66.55	30	66.69	66.50	-22	7,551	-0.29%
2020/11/26	3	66.23	15	66.19	66.50	-12	7,521	-0.16%
2020/11/25	13	65.82	2	66.00	65.90	11	7,510	0.15%
2020/11/24	0	0.00	12.2	66.08	66.20	-12.2	7,477	-0.16%
2020/11/23	24	65.73	7	65.76	65.90	17	7,358	0.23%
2020/11/20	17	65.78	70	66.20	65.60	-53	7,246	-0.73%
2020/11/19	4	65.08	0	0.00	65.00	4	7,129	0.06%
2020/11/18	4	64.90	10	65.14	65.30	-6	7,205	-0.08%
2020/11/17	6	64.90	21	64.85	65.00	-15	7,243	-0.21%
2020/11/16	12	64.92	13.2	65.07	65.00	-1.2	7,368	-0.02%
2020/11/13	14	63.76	40	63.90	64.10	-26	7,365	-0.35%
2020/11/12	4.1	62.23	9	62.38	62.30	-4.9	7,281	-0.07%
2020/11/11	10	61.27	16	61.51	62.50	-6	7,841	-0.08%
2020/11/10	27.5	60.24	17	60.36	60.30	10.5	8,501	0.12%
2020/11/09	22.2	61.07	23	60.55	60.90	-0.8	8,160	-0.01%
2020/11/06	7.2	62.26	6	62.52	62.20	1.2	7,951	0.01%
2020/11/05	22	62.21	0	0.00	62.30	22	8,012	0.27%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/11/03	1	62.40	1	62.40	62.40	0	8,181	0.00%
2020/11/02	0	0.00	16	61.69	62.20	-16	8,331	-0.19%
2020/10/30	9	61.49	6	61.58	61.50	3	8,537	0.04%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.40	0	0.00	62.30	1	8,639	0.01%
2020/10/27	1	62.30	1	62.40	62.50	0	8,706	0.00%
2020/10/26	14	62.27	0	0.00	62.30	14	8,767	0.16%
2020/10/23	16.3	62.47	0	0.00	62.40	16.3	8,830	0.18%
2020/10/22	16	62.30	2	62.25	62.30	14	8,865	0.16%
2020/10/21	8	62.95	0	0.00	62.80	8	8,820	0.09%
2020/10/20	4	63.48	10	63.60	63.50	-6	8,922	-0.07%
2020/10/19	22	63.80	1	64.10	63.50	21	8,992	0.23%
2020/10/16	0	0.00	2	63.10	63.10	-2	9,136	-0.02%
2020/10/15	13	63.47	3	63.13	63.10	10	9,382	0.11%
2020/10/14	21	63.74	5	64.70	63.70	16	9,365	0.17%
2020/10/13	6	64.07	5	64.20	64.20	1	9,314	0.01%
2020/10/12	11	63.91	16	63.90	64.10	-5	9,380	-0.05%
2020/10/08	3	63.83	0	0.00	64.00	3	9,392	0.03%
2020/10/07	3	63.40	0.9	63.40	63.40	2.1	9,439	0.02%
2020/10/06	3	63.70	10	63.77	63.80	-7	9,513	-0.07%
2020/10/05	1.3	63.88	1	63.50	63.20	0.3	9,602	0.00%
2020/09/30	0	0.00	9	63.81	63.80	-9	9,703	-0.09%
2020/09/29	21	62.43	2	63.00	62.90	19	9,763	0.19%
2020/09/28	10	62.19	2	62.00	62.20	8	9,840	0.08%
2020/09/25	5	61.38	1	61.20	61.30	4	9,978	0.04%
2020/09/24	9	61.74	0	0.00	61.50	9	10,068	0.09%
2020/09/23	2	63.10	2	63.30	63.00	0	10,071	0.00%
2020/09/22	13	63.62	1	63.30	63.20	12	10,826	0.11%
2020/09/21	12	65.19	14	64.79	64.20	-2	11,198	-0.02%
2020/09/18	4	65.23	35	65.29	65.60	-31	11,465	-0.27%
2020/09/17	2	64.15	2	64.00	63.90	0	11,566	0.00%
2020/09/16	5	64.02	7	64.17	64.00	-2	11,769	-0.02%
2020/09/15	3	63.93	2	64.00	63.90	1	11,987	0.01%
2020/09/14	2	63.50	3	63.73	63.80	-1	12,033	-0.01%
2020/09/11	17	62.85	4	62.80	62.80	13	12,060	0.11%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/09	4	62.78	0	0.00	63.20	4	12,278	0.03%
2020/09/08	11.3	62.82	12	62.81	63.10	-0.8	12,530	-0.01%
2020/09/07	10	63.20	0	0.00	62.90	10	12,889	0.08%
2020/09/04	6	63.52	3	63.20	63.60	3	12,959	0.02%
2020/09/03	4	63.83	12.2	63.96	63.70	-8.2	13,012	-0.06%
2020/09/02	16	63.70	3	63.83	63.70	13	13,103	0.10%
2020/09/01	4	63.30	7	63.37	63.50	-3	13,101	-0.02%
2020/08/31	8	62.68	2	62.90	62.50	6	13,183	0.05%
2020/08/28	13	63.12	2	62.70	62.90	11	13,242	0.08%
2020/08/27	6	63.58	3	63.77	63.90	3	13,210	0.02%
2020/08/26	3.1	63.31	3	63.37	63.60	0.1	13,311	0.00%
2020/08/25	1	63.70	12	63.94	63.80	-11	13,476	-0.08%
2020/08/24	17	63.34	6	63.17	63.30	11	13,484	0.08%
2020/08/21	4	64.53	7	64.30	64.40	-3	13,382	-0.02%
2020/08/20	18	64.78	83.4	64.67	64.00	-65.4	13,352	-0.49%
2020/08/19	32	66.84	10.5	67.25	66.60	21.5	13,179	0.16%
2020/08/18	48	68.23	26	68.50	67.70	22	13,092	0.17%
2020/08/17	45	69.17	108	69.22	69.10	-63	13,050	-0.48%	大賣/
2020/08/14	123	66.34	83.8	66.45	66.70	39.2	12,536	0.31%	大買/
2020/08/12	8.4	62.11	7	62.19	62.10	1.4	11,973	0.01%
2020/08/11	15.2	62.38	1.4	62.80	62.00	13.8	12,059	0.11%
2020/08/10	3.2	63.57	13	63.68	63.60	-9.8	12,418	-0.08%
2020/08/07	2.1	63.31	6	63.58	63.60	-4	12,421	-0.03%
2020/08/06	9.2	63.96	36	63.91	64.00	-26.8	12,425	-0.22%
2020/08/05	10.2	63.92	20	64.03	63.40	-9.8	12,453	-0.08%
2020/08/04	10.4	63.76	22	63.64	63.80	-11.6	12,389	-0.09%
2020/08/03	18	62.12	7	61.97	62.10	11	12,256	0.09%
2020/07/31	6.3	61.66	2	61.75	61.70	4.3	12,209	0.03%
2020/07/30	19	60.67	5	60.88	61.30	14	12,140	0.12%
2020/07/29	36	60.51	25	60.60	60.10	11	12,083	0.09%
2020/07/28	9	61.00	6	61.17	60.60	3	12,092	0.02%
2020/07/27	11	60.62	23	60.81	60.40	-12	12,154	-0.10%
2020/07/24	9.1	62.17	3	61.17	61.20	6.1	12,241	0.05%
2020/07/23	26	62.37	10	62.38	62.20	16	12,237	0.13%
2020/07/22	13	61.82	26	61.90	61.90	-13	12,201	-0.11%
2020/07/21	26.2	61.24	20	60.91	61.20	6.2	12,219	0.05%
2020/07/20	43	61.90	85	61.92	61.50	-42	12,115	-0.35%
2020/07/17	35.1	64.02	2	64.05	64.00	33.1	11,970	0.28%
2020/07/16	22	64.33	3	64.27	64.10	19	12,076	0.16%
2020/07/15	65	64.03	7	64.26	63.90	58	12,107	0.48%
2020/07/14	9	64.90	44	64.71	64.70	-35	12,193	-0.29%
2020/07/13	5	64.54	42	64.60	64.80	-37	12,260	-0.30%
2020/07/10	11.7	63.94	16	64.32	63.70	-4.3	12,339	-0.03%
2020/07/09	24.2	64.84	123	64.90	64.80	-98.8	12,411	-0.80%	大賣/
2020/07/08	54.3	65.18	15	65.21	65.10	39.3	12,351	0.32%
2020/07/07	133	65.37	104	65.88	65.60	29	12,272	0.24%	大買/大賣/
2020/07/06	39	67.01	33	67.10	66.50	6	12,140	0.05%
2020/07/03	16	65.75	47	65.94	66.10	-31	12,122	-0.26%
2020/07/02	4	65.20	134	65.20	65.30	-130	12,087	-1.08%	大賣/鉅額交易
2020/07/01	95	64.56	1	64.80	64.50	94	12,103	0.78%
2020/06/30	153.3	64.62	12	65.17	64.00	141.3	12,039	1.17%	大買/鉅額交易
2020/06/29	34	69.99	47	69.99	69.80	-13	11,418	-0.11%
2020/06/24	26	70.20	9	70.21	70.10	17	11,148	0.15%
2020/06/23	45	70.50	15.1	70.52	70.00	30	11,187	0.27%
2020/06/22	12	69.86	38	69.98	70.10	-26	10,980	-0.24%
2020/06/19	2.1	68.75	10	68.99	68.80	-7.9	10,829	-0.07%
2020/06/18	13	68.88	1	68.90	68.90	12	10,687	0.11%
2020/06/17	5	68.54	2	68.00	68.60	3	10,682	0.03%
2020/06/16	7	68.81	4	68.90	68.60	3	10,759	0.03%
2020/06/15	26	68.69	6.3	68.61	67.80	19.7	10,819	0.18%
2020/06/12	45	68.45	55	68.57	69.10	-10	10,733	-0.09%
2020/06/11	108	68.63	101	69.32	67.80	7	10,583	0.07%	大買/大賣/
2020/06/10	1	66.80	34	66.81	67.00	-33	10,270	-0.32%
2020/06/09	34	66.65	34	66.34	66.00	0	10,382	0.00%
2020/06/08	2	66.75	15	66.75	66.80	-13	10,395	-0.13%
2020/06/05	5	66.18	5	66.06	66.30	0	10,372	0.00%
2020/06/04	8.1	66.49	12	66.71	66.40	-3.9	10,458	-0.04%
2020/06/03	8	66.29	5	66.28	66.10	3	10,478	0.03%
2020/06/02	21	64.90	16	65.00	65.10	5	10,380	0.05%
2020/06/01	14	64.23	45	64.23	64.20	-31	10,357	-0.30%
2020/05/29	3	63.47	130	63.20	64.50	-127	10,339	-1.23%	大賣/鉅額交易
2020/05/28	15	61.81	2	61.35	61.50	13	10,282	0.13%
2020/05/27	7	62.11	16	62.36	62.00	-9	10,402	-0.09%
2020/05/26	7	62.06	2	62.10	62.00	5	10,471	0.05%
2020/05/25	2	60.85	3	61.10	61.50	-1	10,386	-0.01%
2020/05/22	59	60.69	2	60.60	60.70	57	10,385	0.55%
2020/05/21	23.3	60.88	10	60.70	60.60	13.3	10,324	0.13%
2020/05/20	37	61.27	2	61.40	61.00	35	10,203	0.34%
2020/05/19	60	61.35	3	61.27	61.10	57	10,136	0.56%
2020/05/18	72	62.98	62	62.55	63.00	10	9,912	0.10%
2020/05/15	85	62.57	9	62.61	62.60	76	9,872	0.77%
2020/05/14	1	65.50	0	0.00	66.00	1	9,435	0.01%
2020/05/13	37.2	66.45	50	65.90	66.50	-12.8	9,364	-0.14%
2020/05/12	21	65.83	0	0.00	66.00	21	9,318	0.23%
2020/05/11	17	66.95	0	0.00	66.90	17	9,223	0.18%
2020/05/08	2	66.10	9	66.07	66.30	-7	9,157	-0.08%
2020/05/07	17	65.18	19.5	65.39	65.30	-2.5	9,155	-0.03%
2020/05/06	27	65.10	30	65.20	65.00	-3	9,143	-0.03%
2020/05/05	20.2	65.54	24	65.46	65.30	-3.8	9,168	-0.04%
2020/05/04	21	64.81	3	64.97	64.90	18	9,171	0.20%
2020/04/30	17	66.08	0	0.00	66.10	17	9,167	0.19%
2020/04/29	15	65.63	2	65.95	65.50	13	9,145	0.14%
2020/04/28	11	65.90	25	65.86	65.90	-14	9,085	-0.15%
2020/04/27	12	65.73	5	65.94	65.40	7	9,228	0.08%
2020/04/24	2	64.70	2	64.70	64.70	0	9,151	0.00%
2020/04/23	1	63.00	0	0.00	64.40	1	9,083	0.01%
2020/04/22	17	63.14	25	63.29	63.10	-8	8,999	-0.09%
2020/04/21	102	64.04	22.5	63.60	63.20	79.5	8,908	0.89%	大買/
2020/04/20	53	64.64	21	64.97	64.40	32	8,809	0.36%
2020/04/17	25	65.48	7	65.71	65.10	18	8,824	0.20%
2020/04/16	13.2	64.90	2	64.50	65.00	11.2	8,673	0.13%
2020/04/15	15.1	64.63	37	64.83	64.80	-21.9	8,597	-0.25%
2020/04/14	12	63.53	19	63.49	63.70	-7	8,529	-0.08%
2020/04/13	10	62.04	8	61.58	62.00	2	8,480	0.02%
2020/04/10	1	62.00	2	61.70	62.00	-1	8,483	-0.01%
2020/04/09	98	61.81	93	62.56	61.80	5	8,497	0.06%
2020/04/08	15	62.47	15	62.07	62.50	0	8,461	0.00%
2020/04/07	25	62.38	20	62.23	61.80	5	8,374	0.06%
2020/04/06	40	61.60	58	60.68	61.60	-18	8,244	-0.22%
2020/04/01	3	58.53	7	58.64	58.40	-4	8,028	-0.05%
2020/03/31	2	59.80	11	59.03	58.00	-9	7,929	-0.11%
2020/03/30	9	59.14	11	59.38	59.30	-2	7,705	-0.03%
2020/03/27	42	60.43	64	60.52	60.10	-22	7,575	-0.29%
2020/03/26	3	54.33	7	54.77	55.10	-4	7,245	-0.06%
2020/03/25	5	54.64	33	55.04	54.90	-28	7,265	-0.39%
2020/03/24	0	0.00	3	52.37	51.90	-3	7,242	-0.04%
2020/03/23	5	49.30	2	48.75	48.20	3	7,341	0.04%
2020/03/20	3	50.63	2	52.20	51.80	1	7,335	0.01%
2020/03/19	18	48.99	4	48.50	48.10	14	7,245	0.19%
2020/03/18	1	50.70	2	51.10	50.30	-1	7,137	-0.01%
2020/03/17	2	50.50	3	50.97	50.70	-1	7,143	-0.01%
2020/03/16	3.1	54.54	1	53.80	52.60	2.1	7,083	0.03%
2020/03/13	5.1	54.18	6	53.82	55.30	-0.9	7,017	-0.01%
2020/03/12	5	58.66	3	58.20	56.80	2	6,839	0.03%
2020/03/11	41	59.85	0	0.00	59.40	41	6,756	0.61%
2020/03/10	24	60.30	3	60.60	60.30	21	6,727	0.31%
2020/03/09	5	60.38	44	62.15	61.30	-39	6,612	-0.59%
2020/03/06	45.6	61.22	2	62.20	61.30	43.6	6,580	0.66%
2020/03/05	3	62.70	61	62.69	62.90	-58	6,605	-0.88%
2020/03/04	1	61.60	3	61.27	61.60	-2	6,685	-0.03%
2020/03/03	27	61.20	0.1	61.20	61.00	26.9	6,584	0.41%
2020/03/02	47	60.67	0	0.00	60.30	47	6,503	0.72%
2020/02/27	24	63.10	0	0.00	62.70	24	6,430	0.37%
2020/02/26	1.2	63.70	1	64.30	64.20	0.2	6,378	0.00%
2020/02/25	0	0.00	9	64.54	64.70	-9	6,416	-0.14%
2020/02/24	1	64.40	3	64.63	64.50	-2	6,523	-0.03%
2020/02/21	1	65.20	1	65.50	65.50	0	6,652	0.00%
2020/02/20	1	66.60	1	66.70	66.30	0	6,815	0.00%
2020/02/19	0	0.00	10	66.62	66.70	-10	6,893	-0.15%
2020/02/18	0	0.00	20	66.10	66.00	-20	6,983	-0.29%
2020/02/17	6	65.50	1	65.60	65.80	5	7,238	0.07%
2020/02/14	0	0.00	1.2	65.99	66.20	-1.2	7,735	-0.01%
2020/02/13	0	0.00	4.2	65.76	65.40	-4.2	8,226	-0.05%
2020/02/12	1	65.30	1	65.50	65.30	0	8,661	0.00%
2020/02/11	2	65.00	0	0.00	65.50	2	9,655	0.02%
2020/02/10	5	65.40	6	64.37	64.70	-1	9,654	-0.01%
2020/02/07	7	65.36	2	65.50	65.30	5	9,618	0.05%
2020/02/06	3	65.30	6	66.13	66.60	-3	9,648	-0.03%
2020/02/05	2	64.60	6	65.02	64.80	-4	9,685	-0.04%
2020/02/04	2	64.70	3.4	64.74	64.80	-1.4	9,735	-0.01%
2020/02/03	3	63.03	7	64.47	63.90	-4	9,818	-0.04%
2020/01/31	8.1	63.81	13	63.91	63.60	-4.9	9,843	-0.05%
2020/01/30	9	63.34	10	63.03	62.80	-1	9,970	-0.01%
2020/01/20	4	68.05	4	68.00	68.00	0	9,796	0.00%
2020/01/15	1	69.00	2	69.10	68.20	-1	9,888	-0.01%
2020/01/14	1	68.60	0	0.00	69.10	1	9,932	0.01%
2020/01/13	3	68.93	12	68.88	69.20	-9	9,978	-0.09%
2020/01/10	4	66.95	1	67.00	67.00	3	10,257	0.03%
2020/01/09	22	67.08	5	67.28	67.40	17	10,402	0.16%
2020/01/08	11	67.59	2	67.70	67.70	9	10,386	0.09%
2020/01/07	1	67.80	4	68.08	68.30	-3	10,325	-0.03%
2020/01/06	44	66.85	42.3	67.26	66.80	1.7	10,281	0.02%
2020/01/03	43.1	68.31	30	69.10	68.20	13.1	10,280	0.13%
2020/01/02	7	68.31	6	68.22	68.60	1	10,267	0.01%
2019/12/31	3	68.47	1	68.50	68.40	2	10,309	0.02%
2019/12/30	2	69.00	0	0.00	68.80	2	10,280	0.02%
2019/12/27	2	69.40	4	69.43	69.40	-2	10,289	-0.02%
2019/12/26	3	69.00	6	69.00	69.20	-3	10,324	-0.03%
2019/12/25	0	0.00	2	69.70	69.30	-2	10,395	-0.02%
2019/12/24	1	69.50	6	69.60	69.20	-5	10,415	-0.05%
2019/12/23	1	70.20	3	70.07	69.80	-2	10,403	-0.02%
2019/12/20	1	70.10	4	70.33	70.10	-3	10,393	-0.03%
2019/12/19	13.1	70.24	18	70.24	70.20	-4.9	10,340	-0.05%
2019/12/18	35	70.95	16	71.00	71.10	19	10,264	0.19%
2019/12/17	0	0.00	8	69.65	69.80	-8	10,110	-0.08%
2019/12/16	7.3	68.76	10	69.67	68.70	-2.8	10,061	-0.03%
2019/12/13	6	69.17	6	68.68	68.80	0	10,081	0.00%
2019/12/12	3	69.53	8	69.43	69.00	-5	10,022	-0.05%
2019/12/11	4	67.85	5	68.20	68.70	-1	9,921	-0.01%
2019/12/10	42	68.89	43	68.05	68.90	-1	9,860	-0.01%
2019/12/09	4	68.58	3	68.80	68.40	1	9,870	0.01%
2019/12/06	3	69.03	1	69.20	69.00	2	9,834	0.02%
2019/12/05	23.4	69.33	24	68.81	68.80	-0.6	9,812	-0.01%
2019/12/04	35	69.05	35	68.99	69.00	0	9,768	0.00%
2019/12/03	9	69.09	29.4	69.00	69.10	-20.4	9,735	-0.21%
2019/12/02	41	67.49	44	67.12	67.50	-3	9,595	-0.03%
2019/11/29	5	68.06	4	68.00	68.00	1	9,533	0.01%
2019/11/28	3	69.70	6	69.57	69.50	-3	9,419	-0.03%
2019/11/27	6	69.82	7	69.74	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	5	70.38	70.20	-5	9,489	-0.05%
2019/11/25	13	69.98	36.2	69.92	69.90	-23.2	9,335	-0.25%
2019/11/22	2	71.10	37	70.37	70.80	-35	9,321	-0.38%
2019/11/21	4	70.73	7.2	70.62	71.30	-3.2	9,256	-0.03%
2019/11/20	15	71.17	22.2	70.90	71.00	-7.2	9,097	-0.08%
2019/11/19	8	70.49	10.3	70.47	70.70	-2.3	8,977	-0.03%
2019/11/18	11.1	70.20	16.2	69.93	70.00	-5.1	8,747	-0.06%
2019/11/15	2	69.70	23	69.89	69.80	-21	8,659	-0.24%
2019/11/14	13	70.40	14	69.93	70.00	-1	8,545	-0.01%
2019/11/13	66	70.16	33.1	69.71	70.00	32.9	8,312	0.40%
2019/11/12	31	67.80	59.1	68.19	68.60	-28.1	7,853	-0.36%
2019/11/11	45	67.15	53	67.05	66.70	-8	7,394	-0.11%
2019/11/08	63	66.18	182.1	66.09	67.30	-119.1	7,023	-1.70%	大賣/鉅額交易
2019/11/07	8	61.16	0	0.00	61.20	8	6,158	0.13%
2019/11/06	2.2	60.91	13	60.87	61.30	-10.9	6,163	-0.18%
2019/11/05	19	61.06	0	0.00	61.00	19	6,181	0.31%
2019/11/04	12	61.04	7	60.89	61.10	5	6,224	0.08%
2019/11/01	3	59.70	3	60.17	60.20	0	6,196	0.00%
2019/10/31	9	59.49	15	59.44	59.30	-6	6,190	-0.10%
2019/10/30	13	60.56	9	60.48	60.40	4	6,095	0.07%
2019/10/29	11	60.65	23	60.73	60.70	-12	6,217	-0.19%
2019/10/28	1	59.70	11	59.87	59.80	-10	6,159	-0.16%
2019/10/25	13	59.52	17	59.48	59.60	-4	6,204	-0.06%
2019/10/24	2	59.20	4	59.00	59.30	-2	6,228	-0.03%
2019/10/23	3	59.03	11	59.09	59.20	-8	6,267	-0.13%
2019/10/22	22	58.90	13	58.72	58.50	9	6,216	0.14%
2019/10/21	57	58.02	55	58.27	58.30	2	6,157	0.03%
2019/10/18	56	58.92	50.1	58.99	58.00	5.9	6,074	0.10%
2019/10/17	32.1	56.61	60	57.00	57.30	-27.9	5,714	-0.49%
2019/10/16	1	55.20	20	55.32	55.50	-19	5,511	-0.34%
2019/10/15	1	55.20	0	0.00	55.10	1	5,528	0.02%
2019/10/14	2.3	55.42	11	55.39	55.00	-8.7	5,583	-0.16%
2019/10/09	4	54.28	5	54.64	54.00	-1	5,533	-0.02%
2019/10/08	8	55.20	4.4	55.40	55.10	3.6	5,520	0.07%
2019/10/07	11	55.33	23	55.28	55.50	-12	5,520	-0.22%
2019/10/04	8	54.39	4	54.45	54.40	4	5,464	0.07%
2019/10/03	5	54.10	52	53.83	54.60	-47	5,499	-0.85%
2019/10/02	3.2	54.83	7	54.89	54.90	-3.8	5,516	-0.07%
2019/10/01	3	54.43	0	0.00	54.80	3	5,504	0.05%
2019/09/27	4	54.23	19	54.26	54.00	-15	5,447	-0.28%
2019/09/26	5.2	54.25	5	54.52	54.70	0.2	5,459	0.00%
2019/09/25	4	54.50	0	0.00	54.70	4	5,464	0.07%
2019/09/24	22	55.07	30	55.34	55.00	-8	5,499	-0.15%
2019/09/23	1	54.70	4	54.85	54.50	-3	5,470	-0.05%
2019/09/20	4	54.38	1	54.20	54.60	3	5,506	0.05%
2019/09/19	9	54.71	7	54.67	54.60	2	5,456	0.04%
2019/09/18	12	54.51	15	54.49	54.70	-3	5,436	-0.06%
2019/09/17	3	53.83	1	53.90	53.90	2	5,345	0.04%
2019/09/16	2	53.30	10	53.31	53.50	-8	5,421	-0.15%
2019/09/12	4	53.30	6	53.45	53.40	-2	5,472	-0.04%
2019/09/11	13	53.19	5	52.90	53.00	8	5,504	0.15%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/09	2	52.90	1.1	52.89	52.90	0.9	5,468	0.02%
2019/09/06	0	0.00	4	52.88	52.80	-4	5,458	-0.07%
2019/09/05	1	52.40	4	52.68	52.70	-3	5,431	-0.06%
2019/09/04	1	52.40	1	52.40	52.40	0	5,497	0.00%
2019/09/02	15	52.89	1	52.30	52.20	14	5,567	0.25%
2019/08/30	21	51.92	18	52.33	52.40	3	5,581	0.05%
2019/08/28	1	50.50	2	50.60	50.50	-1	5,400	-0.02%
2019/08/27	8.6	50.40	9	50.27	50.40	-0.4	5,391	-0.01%
2019/08/26	1	50.00	1	50.00	50.00	0	5,427	0.00%
2019/08/23	1	50.60	1	50.90	50.70	0	5,469	0.00%
2019/08/22	6	50.97	5	50.90	51.10	1	5,556	0.02%
2019/08/21	0	0.00	7	51.40	51.30	-7	5,627	-0.12%
2019/08/20	11	51.37	2	51.50	51.10	9	5,617	0.16%
2019/08/19	4	51.20	83	51.25	51.50	-79	5,590	-1.41%
2019/08/16	0	0.00	2	50.55	51.00	-2	5,592	-0.04%
2019/08/15	4	49.95	0	0.00	50.10	4	5,512	0.07%
2019/08/14	13	51.15	30	51.03	50.70	-17	5,523	-0.31%
2019/08/13	8	50.69	6	50.33	50.50	2	5,505	0.04%
2019/08/12	54	49.95	36	50.45	50.60	18	5,493	0.33%
2019/08/08	7	48.27	2	47.93	48.00	5	5,414	0.09%
2019/08/07	20.2	48.09	0	0.00	48.00	20.2	5,477	0.37%
2019/08/06	18	47.36	2	47.63	47.70	16	5,537	0.29%
2019/08/05	41	48.65	11	48.63	48.45	30	5,533	0.54%
2019/08/02	10	49.79	0	0.00	49.70	10	5,541	0.18%
2019/08/01	9	50.74	4	51.00	50.80	5	5,735	0.09%
2019/07/31	57	51.45	6	51.23	50.90	51	6,001	0.85%
2019/07/30	14	56.31	66	56.04	56.00	-52	5,782	-0.90%
2019/07/29	7	57.04	3	57.10	57.00	4	5,768	0.07%
2019/07/26	13	56.96	26	57.25	57.50	-13	5,731	-0.23%
2019/07/25	3	57.00	46	57.09	57.40	-43	5,669	-0.76%
2019/07/24	28	55.82	27	56.00	56.10	1	5,675	0.02%
2019/07/23	27.3	56.09	1	56.00	55.90	26.3	5,669	0.46%
2019/07/22	3	55.73	3	55.77	55.80	0	5,704	0.00%
2019/07/19	3	55.63	0	0.00	55.60	3	5,719	0.05%
2019/07/18	2.1	55.30	0	0.00	55.20	2.1	5,809	0.04%
2019/07/17	28	55.58	25	55.40	55.40	3	5,893	0.05%
2019/07/16	28	55.45	41	55.86	56.30	-13	5,932	-0.22%
2019/07/15	1	55.00	2	55.15	55.00	-1	6,042	-0.02%
2019/07/12	5	55.16	2	55.20	55.00	3	6,297	0.05%
2019/07/11	1	55.10	13	55.28	55.50	-12	6,804	-0.18%
2019/07/10	4	54.60	2	54.70	54.70	2	7,505	0.03%
2019/07/09	36	54.57	29	54.50	54.50	7	7,637	0.09%
2019/07/08	7	54.97	0	0.00	55.10	7	7,647	0.09%
2019/07/05	17	55.07	5	55.00	55.10	12	7,660	0.16%
2019/07/04	0	0.00	4	54.50	54.70	-4	7,710	-0.05%
2019/07/03	12	54.58	15	54.46	54.50	-3	7,790	-0.04%
2019/07/02	1	54.50	2	54.60	54.60	-1	7,808	-0.01%
2019/07/01	1.1	54.21	10	54.43	54.50	-8.9	7,840	-0.11%
2019/06/28	3	53.80	0	0.00	53.70	3	7,830	0.04%
2019/06/27	1	54.30	2	54.35	54.30	-1	7,899	-0.01%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	3.5	53.77	3	53.73	53.70	0.5	7,976	0.01%
2019/06/24	3	53.50	4	53.85	54.20	-1	8,010	-0.01%
2019/06/21	4	53.75	5	53.60	53.70	-1	8,018	-0.01%
2019/06/20	1.1	53.82	4	54.03	54.10	-2.9	7,932	-0.04%
2019/06/19	2	52.55	5	53.08	53.40	-3	7,889	-0.04%
2019/06/18	1	52.00	1	52.20	52.20	0	7,844	0.00%
2019/06/17	0	0.00	2	51.90	52.20	-2	7,877	-0.03%
2019/06/14	1	52.00	4	52.00	52.00	-3	7,892	-0.04%
2019/06/13	4	51.60	0	0.00	51.50	4	7,969	0.05%
2019/06/12	4	52.20	7	51.90	52.20	-3	8,383	-0.04%
2019/06/11	3	50.37	5	50.60	50.50	-2	8,308	-0.02%
2019/06/10	1.1	50.31	9	50.39	50.30	-7.9	8,293	-0.10%
2019/06/06	4	50.00	1	50.10	50.00	3	8,306	0.04%
2019/06/05	4	50.88	0	0.00	51.00	4	8,423	0.05%
2019/06/04	2	50.85	0	0.00	50.70	2	8,466	0.02%
2019/06/03	1	51.40	1	51.40	51.20	0	8,513	0.00%
2019/05/31	0	0.00	4.2	51.65	51.50	-4.2	8,517	-0.05%
2019/05/30	6	50.50	43	50.54	51.10	-37	8,440	-0.44%
2019/05/29	17	49.41	2	49.20	49.40	15	8,432	0.18%
2019/05/28	4	50.28	2	50.80	50.00	2	8,395	0.02%
2019/05/27	2.6	50.66	3	50.67	50.60	-0.4	8,375	-0.01%
2019/05/24	1.2	50.35	6	50.40	50.50	-4.8	8,474	-0.06%
2019/05/23	5	50.18	12	50.18	50.10	-7	8,582	-0.08%
2019/05/22	6	50.60	0	0.00	50.50	6	8,627	0.07%
2019/05/21	3	50.40	3	50.47	50.40	0	8,804	0.00%
2019/05/20	6.6	50.47	2	50.40	50.50	4.6	8,846	0.05%
2019/05/17	14	50.30	9	50.09	49.95	5	8,864	0.06%
2019/05/16	28	50.12	1	50.50	49.95	27	8,820	0.31%
2019/05/15	14	50.91	5	50.98	50.90	9	8,787	0.10%
2019/05/14	34	50.44	2	50.50	50.80	32	8,743	0.37%
2019/05/13	5	51.60	15	51.65	51.70	-10	8,680	-0.12%
2019/05/10	10	51.68	8	51.71	51.70	2	8,645	0.02%
2019/05/09	75	51.83	6	51.63	52.00	69	8,585	0.80%
2019/05/08	64	54.10	16	53.54	53.50	48	8,315	0.58%
2019/05/07	1	57.20	1	57.20	57.20	0	8,026	0.00%
2019/05/06	11	57.46	11	58.07	57.00	0	8,125	0.00%
2019/05/03	2	59.30	0	0.00	59.40	2	7,979	0.03%
2019/05/02	2	58.50	0	0.00	58.60	2	7,931	0.03%
2019/04/30	1.2	58.23	1	57.80	58.30	0.2	7,912	0.00%
2019/04/29	1	58.40	3	58.63	58.30	-2	7,847	-0.03%
2019/04/26	6	59.12	1	58.70	58.80	5	7,833	0.06%
2019/04/25	6	58.97	0	0.00	59.20	6	7,834	0.08%
2019/04/24	8	59.96	8	59.78	59.40	0	7,862	0.00%
2019/04/23	19	58.62	32	58.44	59.10	-13	7,782	-0.17%
2019/04/22	74	59.45	74	58.82	58.90	0	7,733	0.00%
2019/04/19	9	60.22	5	60.24	60.10	4	7,713	0.05%
2019/04/18	18	62.12	20	62.52	60.90	-2	7,671	-0.03%
2019/04/17	40	62.62	157	62.45	61.10	-117	7,539	-1.55%	大賣/鉅額交易
2019/04/16	148	59.42	77	59.72	60.90	71	7,192	0.99%	大買/
2019/04/15	44	55.23	21	54.99	55.50	23	6,540	0.35%
2019/04/12	6	53.87	1	53.90	53.80	5	6,451	0.08%
2019/04/11	12	54.15	45	54.03	53.60	-33	6,445	-0.51%
2019/04/10	38	53.91	55	53.86	54.20	-17	6,413	-0.27%
2019/04/09	18	53.57	7	54.00	54.30	11	6,410	0.17%
2019/04/08	27	53.14	1	53.20	53.30	26	6,352	0.41%
2019/04/03	10	52.60	5	52.56	52.70	5	6,299	0.08%
2019/04/02	4	53.45	0	0.00	53.00	4	6,261	0.06%
2019/04/01	3	53.20	8	53.11	53.00	-5	6,228	-0.08%
2019/03/29	21	53.10	27	53.07	53.30	-6	6,099	-0.10%
2019/03/28	4	52.75	36	52.60	53.00	-32	6,067	-0.53%
2019/03/27	1	52.50	20	52.42	52.50	-19	6,037	-0.31%
2019/03/26	57	52.07	7	52.11	52.00	50	5,996	0.83%
2019/03/25	3	51.30	101	51.40	51.40	-98	5,977	-1.64%	大賣/
2019/03/22	109	52.12	2	52.15	52.10	107	5,960	1.80%	大買/鉅額交易
2019/03/21	1	52.00	1	52.20	51.80	0	5,968	0.00%
2019/03/20	19	51.80	0	0.00	52.10	19	5,968	0.32%
2019/03/19	2	52.05	1	52.10	52.10	1	5,944	0.02%
2019/03/18	12	51.57	9	51.50	51.90	3	5,967	0.05%
2019/03/15	87	51.93	6	52.28	52.40	81	5,896	1.37%
2019/03/14	11	54.59	8	54.41	54.20	3	5,474	0.05%
2019/03/13	11	55.21	5	54.90	54.90	6	5,595	0.11%
2019/03/12	5	54.96	134	55.05	54.90	-129	5,551	-2.32%	大賣/鉅額交易
2019/03/11	125	53.70	42	53.93	53.90	83	5,506	1.51%	大買/
2019/03/08	14	52.30	1	52.70	52.50	13	5,387	0.24%
2019/03/07	2	52.40	5	52.60	52.40	-3	5,432	-0.06%
2019/03/05	1	52.20	15	52.12	52.30	-14	5,536	-0.25%
2019/03/04	16	51.68	0	0.00	51.80	16	5,537	0.29%
2019/02/27	17	52.58	0	0.00	52.80	17	5,499	0.31%
2019/02/26	7	53.50	11	53.38	53.00	-4	5,490	-0.07%
2019/02/25	4	53.35	3	53.47	53.70	1	5,416	0.02%
2019/02/22	3	52.63	5	52.74	52.90	-2	5,346	-0.04%
2019/02/21	13	52.52	1	52.60	52.50	12	5,238	0.23%
2019/02/20	42	52.45	26	52.48	52.50	16	5,169	0.31%
2019/02/19	7	51.44	93	51.79	51.50	-86	5,040	-1.71%
2019/02/18	97	51.30	3	51.70	51.20	94	5,006	1.88%
2019/02/15	1	50.80	4	50.60	50.80	-3	4,996	-0.06%
2019/02/14	15	51.11	14	51.53	50.60	1	5,132	0.02%
2019/02/13	15	51.03	0	0.00	50.70	15	5,154	0.29%
2019/02/12	9	50.52	5	51.08	51.00	4	5,228	0.08%
2019/02/11	25	51.38	2	52.30	51.00	23	5,259	0.44%
2019/01/30	2	51.40	5	51.80	51.80	-3	5,336	-0.06%
2019/01/29	7	51.07	5	51.20	51.40	2	5,462	0.04%
2019/01/28	9	51.60	11	51.61	51.50	-2	5,462	-0.04%
2019/01/25	5	50.26	39	50.26	51.00	-34	5,457	-0.62%
2019/01/22	2	49.00	13	49.01	49.00	-11	5,401	-0.20%
2019/01/21	16	49.14	0	0.00	49.00	16	5,495	0.29%
2019/01/18	6	48.63	11	48.70	48.95	-5	5,526	-0.09%
2019/01/17	5	48.64	3	49.05	48.60	2	5,541	0.04%
2019/01/16	3	48.83	1	49.15	48.90	2	5,539	0.04%
2019/01/15	3	48.60	4	48.81	48.90	-1	5,593	-0.02%
2019/01/14	1	48.10	2	48.13	48.15	-1	5,570	-0.02%
2019/01/11	6	48.19	8	48.18	48.10	-2	5,548	-0.04%
2019/01/10	31	47.98	34	48.00	48.50	-3	5,474	-0.05%
2019/01/09	43	47.90	40	47.98	48.00	3	5,422	0.06%
2019/01/08	21	47.37	14	47.42	47.40	7	5,403	0.13%
2019/01/07	6	48.72	4	48.60	48.50	2	5,269	0.04%
2019/01/04	11	48.58	5	48.67	48.50	6	5,286	0.11%
2019/01/03	5	49.40	1	49.60	49.60	4	5,461	0.07%
2019/01/02	8	50.45	3	50.97	50.20	5	5,502	0.09%
2018/12/28	1	51.20	26	51.50	51.40	-25	5,510	-0.45%
2018/12/27	3	50.00	3	50.37	50.40	0	5,535	0.00%
2018/12/26	2	49.88	0	0.00	49.70	2	5,629	0.04%
2018/12/25	4	49.34	0	0.00	49.90	4	5,676	0.07%
2018/12/24	4	49.60	0	0.00	50.60	4	5,738	0.07%
2018/12/21	1	49.90	0	0.00	50.40	1	5,986	0.02%
2018/12/20	3	49.95	1	49.75	49.90	2	6,148	0.03%
2018/12/19	0	0.00	3	51.17	50.90	-3	6,290	-0.05%
2018/12/18	4	50.68	0	0.00	50.70	4	6,314	0.06%
2018/12/17	1	51.00	6	51.43	51.30	-5	6,491	-0.08%
2018/12/14	7	50.37	0	0.00	50.70	7	6,565	0.11%
2018/12/12	0	0.00	2	51.30	51.20	-2	6,605	-0.03%
2018/12/11	1	50.30	0	0.00	50.30	1	6,679	0.01%
2018/12/10	2	49.80	4	50.40	49.80	-2	6,949	-0.03%
2018/12/07	7	50.66	0	0.00	50.80	7	6,982	0.10%
2018/12/06	15	50.29	6	50.25	50.10	9	7,050	0.13%
2018/12/05	1	52.90	8	53.13	52.90	-7	6,990	-0.10%
2018/12/04	1.5	53.73	0.3	53.80	53.80	1.2	7,131	0.02%
2018/12/03	0	0.00	3	53.83	54.10	-3	7,168	-0.04%
2018/11/30	2	52.40	2	53.45	52.30	0	7,220	0.00%
2018/11/29	3	53.57	2	52.90	52.40	1	7,230	0.01%
2018/11/28	3	52.10	8	52.85	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	3	51.13	51.30	-3	7,127	-0.04%
2018/11/26	0	0.00	2	50.75	50.80	-2	7,191	-0.03%
2018/11/23	3	50.10	1	49.80	49.70	2	7,236	0.03%
2018/11/22	2	50.50	0	0.00	50.10	2	7,204	0.03%
2018/11/21	2	51.00	3	50.97	51.20	-1	7,211	-0.01%
2018/11/20	1	51.70	0	0.00	51.60	1	7,199	0.01%
2018/11/19	1	52.30	4	52.38	52.50	-3	7,236	-0.04%
2018/11/16	0	0.00	2	50.80	51.00	-2	7,258	-0.03%
2018/11/15	4	50.13	0	0.00	50.30	4	7,281	0.05%
2018/11/14	2	50.50	0	0.00	50.70	2	7,347	0.03%
2018/11/13	4	49.98	11	49.25	51.20	-7	7,356	-0.10%
2018/11/12	16	51.20	5	51.28	51.10	11	7,337	0.15%
2018/11/09	4	51.30	8	51.74	52.20	-4	7,313	-0.05%
2018/11/08	3	51.60	3.5	51.84	51.90	-0.5	7,210	-0.01%
2018/11/07	6.3	51.31	0	0.00	51.30	6.3	7,148	0.09%
2018/11/06	22.2	52.41	1	52.50	51.90	21.2	7,093	0.30%
2018/11/05	4	54.65	3	54.47	54.40	1	7,198	0.01%
2018/11/02	27	54.91	16	55.29	55.40	11	7,214	0.15%
2018/11/01	5	55.78	2	55.90	56.00	3	7,235	0.04%
2018/10/31	0	0.00	1	55.70	56.30	-1	7,286	-0.01%
2018/10/30	3.1	55.55	4.1	55.23	54.40	-1.1	7,357	-0.01%
2018/10/29	1	55.00	12.1	56.72	55.30	-11.1	7,450	-0.15%
2018/10/26	10	54.50	5	54.40	54.50	5	7,431	0.07%
2018/10/25	0	0.00	3	54.30	54.10	-3	7,509	-0.04%
2018/10/24	4	55.33	10	55.10	54.60	-6	7,636	-0.08%
2018/10/23	6	54.63	0	0.00	54.00	6	7,746	0.08%
2018/10/22	3	56.63	1	56.50	56.90	2	7,885	0.03%
2018/10/19	0	0.00	4	57.35	57.50	-4	8,008	-0.05%
2018/10/18	3	57.03	2	57.15	57.20	1	8,069	0.01%
2018/10/17	2	57.60	1	56.90	56.80	1	8,128	0.01%
2018/10/16	4	55.85	4.2	56.59	56.80	-0.2	8,138	0.00%
2018/10/15	2	53.45	2	53.60	54.00	0	8,170	0.00%
2018/10/12	2.2	53.35	7	53.63	53.90	-4.9	8,204	-0.06%
2018/10/11	21	54.01	1.5	54.73	53.80	19.5	8,194	0.24%
2018/10/09	11	60.00	3	60.10	59.60	8	8,068	0.10%
2018/10/08	6	61.13	0	0.00	60.60	6	8,084	0.07%
2018/10/05	1	60.10	1	60.50	61.30	0	8,095	0.00%
2018/10/04	2	59.90	1	60.50	60.90	1	8,056	0.01%
2018/10/03	0	0.00	3	60.77	60.50	-3	7,961	-0.04%
2018/10/02	14	61.09	2	61.10	61.00	12	7,960	0.15%
2018/10/01	1.2	61.22	1	61.90	61.70	0.2	7,920	0.00%
2018/09/28	2	60.10	11	60.67	61.10	-9	7,917	-0.11%
2018/09/27	20	60.43	3	60.83	60.90	17	7,811	0.22%
2018/09/26	16	62.19	4	61.95	62.10	12	7,624	0.16%
2018/09/25	0	0.00	3	64.87	64.20	-3	7,483	-0.04%
2018/09/21	2	62.70	17.1	64.42	65.10	-15.1	7,541	-0.20%
2018/09/20	56	63.60	52	63.64	63.60	4	7,445	0.05%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/18	7	64.64	1	64.90	64.90	6	7,627	0.08%
2018/09/17	0	0.00	4.5	65.96	65.80	-4.5	7,730	-0.06%
2018/09/14	4	65.40	29	65.74	65.60	-25	7,751	-0.32%
2018/09/13	3	60.63	1	60.80	60.90	2	7,565	0.03%
2018/09/12	2	59.80	6	59.60	60.10	-4	7,568	-0.05%
2018/09/11	15.1	59.18	9	59.02	59.90	6.1	7,571	0.08%
2018/09/10	13.2	59.32	4	58.95	58.80	9.2	7,639	0.12%
2018/09/07	9	61.19	1	61.50	61.20	8	7,704	0.10%
2018/09/06	40	62.84	30	62.50	62.50	10	7,709	0.13%
2018/09/05	12	64.11	2	63.95	63.90	10	7,699	0.13%
2018/09/03	2.5	65.46	0	0.00	65.20	2.5	7,769	0.03%
2018/08/31	8	64.88	3	64.10	66.20	5	7,945	0.06%
2018/08/30	10	64.70	2	64.65	64.50	8	7,987	0.10%
2018/08/29	3	65.90	1	65.80	66.00	2	8,020	0.02%
2018/08/28	1	65.20	2	65.20	65.20	-1	8,081	-0.01%
2018/08/27	2	64.15	0	0.00	64.50	2	8,153	0.02%
2018/08/24	2	63.20	0	0.00	63.70	2	8,186	0.02%
2018/08/23	2	64.00	1	63.90	64.20	1	8,431	0.01%
2018/08/22	2	64.35	2	64.05	64.50	0	8,521	0.00%
2018/08/21	3	64.30	6	64.38	64.30	-3	8,490	-0.04%
2018/08/20	1	66.20	1	66.10	65.60	0	8,393	0.00%
2018/08/17	4.2	65.89	4	65.48	65.40	0.2	8,433	0.00%
2018/08/16	3	66.57	4	66.05	66.50	-1	8,397	-0.01%
2018/08/15	4	67.48	11	67.51	67.20	-7	8,421	-0.08%
2018/08/14	4	68.38	0	0.00	68.50	4	8,448	0.05%
2018/08/13	9	68.62	1	68.20	67.80	8	8,510	0.09%
2018/08/10	19	68.50	49	67.93	69.00	-30	8,628	-0.35%
2018/08/09	2	66.60	1	66.90	66.70	1	8,437	0.01%
2018/08/08	6	67.03	1	67.00	66.60	5	8,460	0.06%
2018/08/07	1	66.10	2	66.40	66.60	-1	8,454	-0.01%
2018/08/06	4	66.00	8	66.04	66.00	-4	8,446	-0.05%
2018/08/03	5	66.00	0	0.00	66.70	5	8,554	0.06%
2018/08/02	0	0.00	3	66.47	66.60	-3	8,514	-0.04%
2018/08/01	11	67.55	0	0.00	67.50	11	8,558	0.13%
2018/07/31	16	66.78	2	67.25	68.10	14	8,505	0.16%
2018/07/30	14	66.14	7	66.13	66.50	7	8,359	0.08%
2018/07/27	7	68.83	20	68.80	69.20	-13	8,238	-0.16%
2018/07/26	1	68.70	2	68.10	67.90	-1	8,051	-0.01%
2018/07/24	5	68.96	0	0.00	69.10	5	7,906	0.06%
2018/07/23	1	68.80	5	69.14	69.30	-4	7,861	-0.05%
2018/07/20	2	67.90	20	68.55	68.40	-18	7,839	-0.23%
2018/07/19	2	67.50	21	67.43	67.30	-19	7,779	-0.24%
2018/07/18	1	67.20	1	67.20	67.20	0	7,784	0.00%
2018/07/17	1	65.44	7	66.39	66.70	-6	7,697	-0.08%
2018/07/16	1	64.80	0	0.00	65.30	1	7,641	0.01%
2018/07/12	1	62.90	1	63.20	63.10	0	7,629	0.00%
2018/07/11	1	62.70	2	62.75	62.60	-1	7,681	-0.01%
2018/07/10	0	0.00	3	63.70	63.80	-3	7,740	-0.04%
2018/07/09	2	62.65	1	62.90	62.90	1	7,748	0.01%
2018/07/06	0	0.00	2	62.65	62.40	-2	7,827	-0.03%
2018/07/05	0	0.00	2	63.50	63.10	-2	7,836	-0.03%
2018/07/03	2.3	63.00	14	62.91	63.00	-11.7	8,002	-0.15%
2018/07/02	2	62.45	0	0.00	62.70	2	8,029	0.02%
2018/06/28	18	60.92	3	61.07	60.90	15	7,855	0.19%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	19	62.54	0	0.00	62.10	19	7,654	0.25%
2018/06/25	18	64.16	0	0.00	63.80	18	7,524	0.24%
2018/06/22	4	64.90	0	0.00	65.00	4	7,433	0.05%
2018/06/21	23	66.87	0	0.00	66.00	23	7,359	0.31%
2018/06/20	1	66.30	0	0.00	67.00	1	7,443	0.01%
2018/06/19	3	65.17	0	0.00	65.30	3	7,395	0.04%
2018/06/15	3	66.33	1	66.40	66.20	2	7,276	0.03%
2018/06/14	6	66.40	0	0.00	66.50	6	7,127	0.08%
2018/06/13	0	0.00	1	66.90	66.70	-1	7,133	-0.01%
2018/06/12	0.5	67.50	2	67.55	67.30	-1.5	7,456	-0.02%
2018/06/11	3.1	67.22	4	67.58	67.80	-0.9	7,380	-0.01%
2018/06/08	10.5	68.11	4	68.35	67.90	6.5	7,316	0.09%
2018/06/07	12	68.17	8	67.94	67.80	4	7,122	0.06%
2018/06/06	1	68.70	5	67.70	68.50	-4	7,133	-0.06%
2018/06/05	1	66.80	11	67.10	67.30	-10	7,043	-0.14%
2018/06/04	4	66.28	2	66.25	66.60	2	6,949	0.03%
2018/06/01	3	63.83	15	64.37	64.90	-12	6,869	-0.17%
2018/05/31	25	64.49	2.1	64.24	63.30	22.9	6,838	0.34%
2018/05/30	13	65.11	1	65.30	65.00	12	6,577	0.18%
2018/05/29	7	66.37	4	66.20	66.00	3	6,510	0.05%
2018/05/28	6	65.95	2	65.90	66.00	4	6,483	0.06%
2018/05/25	3	65.57	3	65.83	66.10	0	6,495	0.00%
2018/05/24	7	64.73	2	65.00	65.00	5	6,445	0.08%
2018/05/23	5	65.12	2	65.10	65.00	3	6,377	0.05%
2018/05/22	7	65.06	2	65.15	65.00	5	6,467	0.08%
2018/05/21	4	64.83	4	64.83	65.00	0	6,557	0.00%
2018/05/18	19	65.41	6	65.30	65.00	13	6,557	0.20%
2018/05/17	5	67.32	1.7	67.48	67.20	3.3	6,511	0.05%
2018/05/16	2	66.80	2	66.70	66.60	0	6,523	0.00%
2018/05/15	5	66.96	1	67.10	66.90	4	6,665	0.06%
2018/05/14	1	67.50	4	66.90	67.50	-3.1	6,849	-0.04%
2018/05/11	63.2	67.22	55	67.10	67.00	8.2	6,863	0.12%
2018/05/10	3	68.63	1	68.70	68.60	2	6,723	0.03%
2018/05/09	7	68.54	4	69.28	68.90	3	6,771	0.04%
2018/05/08	0	0.00	1	69.90	70.00	-1	6,748	-0.01%
2018/05/07	34.3	69.85	32	69.23	69.20	2.3	7,033	0.03%
2018/05/04	0	70.30	0	0.00	69.80	0	7,080	0.00%
2018/05/03	1	70.30	2	70.80	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	2	70.85	71.00	-2	7,220	-0.03%
2018/04/30	1	68.90	0	0.00	69.50	1	7,218	0.01%
2018/04/27	2	68.45	2	68.65	68.70	0	7,337	0.00%
2018/04/26	5	68.54	4	68.15	68.30	1	7,428	0.01%
2018/04/25	5	68.46	3	68.67	68.60	2	7,458	0.03%
2018/04/24	3	69.70	1	70.00	69.10	2	7,537	0.03%
2018/04/23	1	70.70	1	70.50	70.40	0	7,618	0.00%
2018/04/20	4	70.08	2	70.50	70.50	2	7,670	0.03%
2018/04/19	7	69.36	2	69.40	69.50	5	7,699	0.06%
2018/04/18	3	69.13	2	69.25	69.10	1	7,853	0.01%
2018/04/17	9	69.50	3	69.13	69.00	6	7,917	0.08%
2018/04/16	12	70.59	0	0.00	70.30	12	7,869	0.15%
2018/04/13	5	71.26	0	0.00	71.10	5	7,902	0.06%
2018/04/11	2	71.90	1	73.00	71.80	1	7,980	0.01%
2018/04/10	2	71.85	0	0.00	71.80	2	8,034	0.02%
2018/04/03	9	72.10	0	0.00	72.00	9	7,974	0.11%
2018/04/02	2	72.95	0	0.00	72.80	2	7,947	0.03%
2018/03/31	0	0.00	1	73.20	73.00	-1	7,978	-0.01%
2018/03/30	1	73.00	0	0.00	73.20	1	8,034	0.01%
2018/03/29	5	72.94	4	72.95	72.60	1	8,048	0.01%
2018/03/28	2	73.60	5	73.60	73.50	-3	7,982	-0.04%
2018/03/27	3	74.10	1	74.00	73.80	2	7,985	0.03%
2018/03/26	2.2	73.00	0	0.00	73.50	2.2	8,013	0.03%
2018/03/23	9	73.01	0	0.00	73.50	9	8,130	0.11%
2018/03/22	2	74.70	1	74.70	74.50	1	8,208	0.01%
2018/03/21	4	74.58	1	74.70	74.50	3	8,290	0.04%
2018/03/20	2	74.90	0	0.00	74.90	2	8,420	0.02%
2018/03/19	1	75.50	2	75.45	75.50	-1	8,424	-0.01%
2018/03/16	39	74.27	3	75.00	76.10	36	8,395	0.43%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/14	2	76.30	2	76.80	76.50	0	8,309	0.00%
2018/03/13	1	77.00	3	77.13	77.30	-2	8,494	-0.02%
2018/03/12	0	0.00	8	76.49	77.40	-8	8,568	-0.09%
2018/03/09	5	74.60	0	0.00	75.00	5	8,656	0.06%
2018/03/07	0.3	74.00	0.5	74.00	74.00	-0.3	8,931	0.00%
2018/03/06	6	73.70	0	0.00	73.90	6	9,051	0.07%
2018/03/05	0	0.00	2.3	74.16	74.00	-2.3	9,241	-0.03%
2018/03/02	3	74.13	0	0.00	74.20	3	9,334	0.03%
2018/02/23	0.2	75.60	7	75.30	75.60	-6.8	9,770	-0.07%
2018/02/22	37	74.15	26	73.89	73.70	11	9,939	0.11%
2018/02/21	5	74.48	3	75.60	76.00	2	9,970	0.02%
2018/02/09	2	72.30	22	72.67	73.40	-20	10,206	-0.20%
2018/02/08	5	72.26	0	0.00	72.00	5	10,208	0.05%
2018/02/07	9	74.41	3	74.73	73.60	6	10,332	0.06%
2018/02/06	9.1	73.53	2	72.95	71.50	7.1	10,314	0.07%
2018/02/05	4	76.80	4	75.85	77.00	0	10,248	0.00%
2018/02/02	5	76.90	4	77.48	77.60	1	10,482	0.01%
2018/02/01	22	77.76	0	0.00	77.00	22	10,459	0.21%
2018/01/31	1	79.10	5	78.50	79.00	-4	10,408	-0.04%
2018/01/30	13	80.39	51	80.43	79.90	-38	10,369	-0.37%
2018/01/29	2	78.15	1	79.10	78.50	1	10,080	0.01%
2018/01/26	1	79.00	3	78.67	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	38	78.86	79.00	-38	10,070	-0.38%
2018/01/24	1	77.40	0	0.00	77.60	1	9,969	0.01%
2018/01/23	1	77.80	9	78.06	78.00	-8	10,000	-0.08%
2018/01/22	3.3	76.24	26	77.03	77.40	-22.7	9,954	-0.23%
2018/01/19	0	0.00	6	77.02	77.30	-6	9,898	-0.06%
2018/01/18	1	77.30	4	77.05	76.70	-3	9,823	-0.03%
2018/01/17	15	76.03	18	76.91	77.10	-3	9,719	-0.03%
2018/01/16	0	0.00	6	75.27	75.50	-6	9,607	-0.06%
2018/01/15	6	75.32	3	75.13	75.10	3	9,577	0.03%
2018/01/12	20	74.72	10	74.64	75.10	10	9,655	0.10%
2018/01/11	1	72.30	1	71.80	72.50	0	9,617	0.00%
2018/01/10	1	71.70	0	0.00	72.50	1	9,623	0.01%
2018/01/08	1	72.10	2	71.95	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	15	71.73	72.00	-15	9,559	-0.16%
2018/01/04	13	71.87	2	72.25	71.90	11	9,572	0.11%
2018/01/03	4	72.50	7	72.69	72.60	-3	9,580	-0.03%
2018/01/02	1	71.60	2	72.00	72.10	-1	9,546	-0.01%