和碩 (4938)-華南永昌-竹北券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648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－華南永昌-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	105.00	0	0.00	106.00	0	15,048	0.00%
2024/05/30	0.2	103.00	1	104.00	103.50	-0.8	14,835	-0.01%
2024/05/29	1	103.50	0	103.50	104.50	1	14,754	0.01%
2024/05/28	0	105.50	0	104.50	105.00	0	14,637	0.00%
2024/05/27	0	107.00	0	0.00	106.50	0	14,628	0.00%
2024/05/24	0	0.00	0	105.00	106.00	0	14,517	0.00%
2024/05/23	0	0.00	0	106.00	106.50	0	14,405	0.00%
2024/05/22	0	106.00	1	106.50	107.00	-1	14,264	-0.01%
2024/05/21	0	0.00	1	104.99	104.50	-1	14,142	-0.01%
2024/05/20	0	0.00	0.2	104.00	104.50	-0.2	13,993	0.00%
2024/05/17	0	0.00	3	101.83	103.50	-3	13,873	-0.02%
2024/05/16	1	100.50	0	0.00	101.50	1	13,709	0.01%
2024/05/15	2	100.00	0	0.00	100.50	2	13,660	0.01%
2024/05/14	2	102.00	9	102.61	101.00	-7	13,646	-0.05%
2024/05/13	0	99.07	0	0.00	99.40	0	13,435	0.00%
2024/05/10	0	0.00	1	99.50	99.50	-1	13,421	-0.01%
2024/05/08	0	99.84	0	0.00	99.70	0	13,378	0.00%
2024/05/07	1	100.00	6	100.50	99.80	-5	13,394	-0.04%
2024/05/06	1	100.00	1	99.80	99.60	0	13,351	0.00%
2024/05/02	0	0.00	1	95.20	96.40	-1	13,249	-0.01%
2024/04/29	0	98.40	0	0.00	98.50	0	13,451	0.00%
2024/04/22	0	0.00	6	93.70	94.50	-6	13,481	-0.04%
2024/04/19	3	94.37	0.1	94.80	94.80	3	13,453	0.02%
2024/04/17	0	96.60	0	0.00	96.40	0	13,289	0.00%
2024/04/16	0.1	97.10	0	97.30	95.40	0	13,217	0.00%
2024/04/15	5	98.00	1	99.30	98.70	4	12,982	0.03%
2024/04/12	3	99.00	0	0.00	98.30	3	12,865	0.02%
2024/04/10	1	101.00	0	0.00	101.00	1	12,741	0.01%
2024/04/03	1	98.30	0	0.00	97.40	1	12,409	0.01%
2024/04/01	2	99.00	0	99.00	97.50	2	12,444	0.02%
2024/03/29	3	100.97	6	102.42	102.00	-3	12,305	-0.02%
2024/03/28	1	98.92	1	98.60	99.70	0	11,794	0.00%
2024/03/27	5	97.86	6	97.97	98.40	-1	11,473	-0.01%
2024/03/26	9	98.33	12	97.70	97.80	-3	11,451	-0.03%
2024/03/25	3	101.33	22	100.59	101.50	-19	11,190	-0.17%
2024/03/22	16	102.00	3	101.50	102.00	13	10,988	0.12%
2024/03/21	19	104.08	4	102.00	104.50	15	10,738	0.14%
2024/03/20	34.3	105.63	21	105.00	103.50	13.3	10,139	0.13%
2024/03/19	38	95.60	40	97.87	100.00	-2	8,878	-0.02%
2024/03/18	0	0.00	1	91.00	91.00	-1	8,004	-0.01%
2024/03/14	0	0.00	0	88.70	88.60	0	7,682	0.00%
2024/03/13	0	89.20	1	89.50	89.90	-1	7,542	-0.01%
2024/03/07	0	0.00	1	85.70	85.40	-1	7,063	-0.01%
2024/03/01	0	85.40	0	0.00	84.90	0	7,078	0.00%
2024/02/26	0	85.40	0	0.00	85.60	0	6,928	0.00%
2024/02/23	3	86.83	1	86.60	85.90	2	6,926	0.03%
2024/02/22	0	0.00	1	86.30	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	9	85.74	85.90	-9	6,966	-0.13%
2024/02/15	3	84.50	0	83.40	83.70	3	7,308	0.04%
2024/02/05	0	84.30	4	84.48	84.50	-4	7,268	-0.05%
2024/02/02	1	84.00	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	0.00	10	83.60	84.10	-10	7,299	-0.14%
2024/01/31	0	82.90	0	0.00	82.70	0	7,276	0.00%
2024/01/26	20	83.90	12	83.42	83.30	8	7,212	0.11%
2024/01/24	7	85.21	1	86.29	86.10	6	7,126	0.08%
2024/01/23	1	82.00	0	83.00	83.50	1	6,876	0.01%
2024/01/22	0	0.00	0.5	83.00	83.00	-0.5	6,794	-0.01%
2024/01/19	0	82.10	1	82.20	82.60	-1	6,812	-0.01%
2024/01/17	0	81.50	0	0.00	80.80	0	6,811	0.00%
2024/01/12	2	83.00	0	0.00	83.00	2	6,638	0.03%
2024/01/11	0	82.50	3	82.30	82.50	-3	6,663	-0.04%
2024/01/09	0	0.00	5	83.90	83.80	-5	6,670	-0.07%
2024/01/08	0	84.70	0	0.00	83.90	0	6,669	0.00%
2024/01/04	1	85.40	0	85.20	84.60	1	6,633	0.02%
2024/01/03	0	0.00	0	85.70	85.90	0	6,624	0.00%
2024/01/02	0	0.00	0	86.50	87.40	0	6,564	0.00%
2023/12/29	0	0.00	0.2	87.56	87.30	-0.2	6,566	0.00%
2023/12/27	0	89.30	0	0.00	89.50	0	6,434	0.00%
2023/12/26	0	86.90	2	86.70	88.00	-2	6,217	-0.03%
2023/12/25	0	0.00	1	86.50	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	1	85.40	85.80	-1	6,086	-0.02%
2023/12/21	0	0.00	1	85.00	85.90	-1	5,982	-0.02%
2023/12/20	0	85.60	1	86.00	86.50	-1	5,833	-0.02%
2023/12/19	0.2	84.40	0	84.60	85.00	0.2	5,606	0.00%
2023/12/18	1	85.10	0	0.00	85.50	1	5,517	0.02%
2023/12/15	1	84.50	1	84.70	84.50	0	5,391	0.00%
2023/12/14	0	0.00	4	85.30	85.50	-4	5,312	-0.08%
2023/12/13	0	83.40	0	0.00	84.80	0	5,223	0.00%
2023/12/12	1	82.70	0	0.00	83.10	1	5,215	0.02%
2023/12/08	0	0.00	5	81.50	81.70	-5	5,160	-0.10%
2023/12/07	0	0.00	10	81.50	81.10	-10	5,228	-0.19%
2023/12/06	0	81.00	94	81.10	81.30	-94	5,337	-1.76%
2023/12/05	0	0.00	0	80.00	80.80	0	5,343	0.00%
2023/12/04	0	0.00	0	80.80	80.90	0	5,339	0.00%
2023/12/01	0	80.90	0	0.00	81.30	0	5,371	0.00%
2023/11/30	1	81.50	0	81.00	81.20	1	5,375	0.02%
2023/11/28	0	0.00	1	80.90	81.10	-1	5,277	-0.02%
2023/11/27	1	80.00	2	80.90	80.80	-1	5,313	-0.02%
2023/11/24	1.4	80.30	0	0.00	80.80	1.4	5,343	0.03%
2023/11/22	0	0.00	3.7	80.98	81.00	-3.7	5,469	-0.07%
2023/11/21	1	81.90	0	0.00	81.90	1	5,630	0.02%
2023/11/20	0	0.00	0	80.50	81.10	0	5,878	0.00%
2023/11/17	10	80.10	0	0.00	80.80	10	5,985	0.17%
2023/11/16	1	79.80	5	79.76	80.00	-4	5,989	-0.07%
2023/11/14	0.5	78.90	0	0.00	79.50	0.5	6,138	0.01%
2023/11/08	1	78.00	0	0.00	78.00	1	6,356	0.02%
2023/11/02	0	0.00	1	77.70	77.20	-1	6,767	-0.01%
2023/11/01	0	76.60	0	0.00	76.90	0	6,838	0.00%
2023/10/23	0	0.00	1	75.40	75.40	-1	7,533	-0.01%
2023/10/18	0	76.80	0	0.00	76.90	0	8,554	0.00%
2023/10/17	7	76.93	6	78.50	77.00	1	8,891	0.01%
2023/10/12	0	0.00	3	78.80	78.90	-3	12,173	-0.02%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/02	0	0.00	5	76.80	76.60	-5	12,385	-0.04%
2023/09/20	1	77.10	0	0.00	77.00	1	13,295	0.01%
2023/09/19	0	0.00	1	78.20	77.20	-1	13,334	-0.01%
2023/09/18	0	0.00	1	77.30	77.30	-1	13,443	-0.01%
2023/09/13	1	77.00	1	76.60	76.80	0	13,514	0.00%
2023/09/11	2	75.00	0	75.60	74.90	2	14,315	0.01%
2023/09/05	0	0.00	1	77.30	77.70	-1	14,400	-0.01%
2023/09/04	0	0.00	1	77.00	77.30	-1	14,516	-0.01%
2023/08/30	1	78.50	0	0.00	78.50	1	14,722	0.01%
2023/08/29	4	77.95	1	77.90	78.30	3	14,915	0.02%
2023/08/25	101	78.85	10	79.10	78.90	91	14,987	0.61%	大買/
2023/08/24	4	79.95	18	79.91	80.10	-14	14,881	-0.09%
2023/08/23	19	78.59	20	78.35	78.70	-1	14,565	-0.01%
2023/08/22	15	77.55	16	77.72	77.80	-1	14,486	-0.01%
2023/08/21	23	77.31	13	76.77	76.70	10	14,343	0.07%
2023/08/18	17	77.49	18	76.88	76.90	-1	14,225	-0.01%
2023/08/16	1	76.80	9	76.90	77.40	-8	13,978	-0.06%
2023/08/15	24	76.48	16	76.64	76.60	8	13,908	0.06%
2023/08/14	0	0.00	0.8	75.40	75.50	-0.8	13,846	-0.01%
2023/08/11	0.8	75.80	0	0.00	76.20	0.8	13,859	0.01%
2023/08/10	0	0.00	0	75.60	76.10	0	13,824	0.00%
2023/08/09	1	77.82	1	77.90	78.40	0	13,609	0.00%
2023/08/08	9	76.81	12.2	77.24	77.50	-3.2	13,510	-0.02%
2023/08/07	1	76.90	1	76.50	76.70	0	13,417	0.00%
2023/08/04	1	75.80	0	0.00	76.70	1	13,310	0.01%
2023/08/02	1	76.60	1	75.30	75.80	0	13,195	0.00%
2023/08/01	0	76.10	0	0.00	76.20	0	13,033	0.00%
2023/07/31	3	78.43	0	0.00	76.40	3	12,942	0.02%
2023/07/28	0.2	78.50	0	0.00	78.70	0.2	12,711	0.00%
2023/07/27	0	0.00	0	77.70	77.50	0	12,594	0.00%
2023/07/26	2	78.45	0	78.90	78.80	2	12,450	0.02%
2023/07/25	11	80.86	8	80.88	80.20	3	12,303	0.02%
2023/07/24	19	78.67	20	79.30	78.80	-1	11,989	-0.01%
2023/07/21	10	77.30	12	76.46	76.60	-2	11,653	-0.02%
2023/07/20	2	75.97	0	76.88	76.10	2	11,433	0.02%
2023/07/19	14	79.25	8	78.77	76.80	6	11,091	0.05%
2023/07/18	38.1	84.18	66	85.14	84.20	-27.9	10,245	-0.27%
2023/07/17	5.1	81.57	3	80.97	81.90	2.1	8,199	0.03%
2023/07/14	1.5	74.73	3	74.80	74.50	-1.5	7,719	-0.02%
2023/07/13	1	75.40	0	0.00	74.20	1	7,601	0.01%
2023/07/12	0.6	71.80	0	0.00	72.10	0.6	7,436	0.01%
2023/07/11	1.5	71.27	0	0.00	71.50	1.5	7,381	0.02%
2023/07/10	1	69.90	0	0.00	69.90	1	7,371	0.01%
2023/07/05	0.1	72.06	0	0.00	71.50	0.1	7,229	0.00%
2023/07/04	11.1	72.39	10.1	72.37	72.20	1	7,130	0.01%
2023/07/03	2	76.10	2	76.00	76.00	0	6,909	0.00%
2023/06/28	1	75.10	2	75.00	74.80	-1	6,578	-0.02%
2023/06/27	1	74.00	2	74.65	74.70	-1	6,554	-0.02%
2023/06/20	0	0.00	2	76.50	76.40	-2	6,345	-0.03%
2023/06/19	12	77.43	12	76.90	77.10	0	6,266	0.00%
2023/06/16	7	80.34	7	79.87	79.30	0	6,128	0.00%
2023/06/15	1.1	79.39	1	79.20	79.40	0.1	5,369	0.00%
2023/06/09	0	0.00	4	78.30	78.10	-4	5,217	-0.08%
2023/06/08	0	0.00	30	77.70	77.40	-30	5,167	-0.58%
2023/06/07	0	0.00	7	78.00	78.20	-7	5,067	-0.14%
2023/06/06	1	77.90	0	0.00	77.50	1	4,999	0.02%
2023/06/05	0	0.00	1	78.30	78.00	-1	4,932	-0.02%
2023/06/02	0	0.00	10	76.74	77.10	-10	4,767	-0.21%
2023/05/26	0	0.00	1	74.30	74.50	-1	4,279	-0.02%
2023/05/25	1	73.00	0	0.00	73.60	1	4,183	0.02%
2023/05/19	0	0.00	1	73.00	73.20	-1	4,072	-0.02%
2023/05/18	0	0.00	1	72.40	72.40	-1	3,997	-0.03%
2023/05/16	10	71.30	1	71.30	71.30	9	3,882	0.23%
2023/05/10	0	0.00	5	70.32	70.40	-5	3,810	-0.13%
2023/05/09	2.1	69.90	0	0.00	70.50	2.1	3,837	0.05%
2023/05/03	0.1	70.34	0	0.00	70.20	0.1	3,972	0.00%
2023/04/25	0	0.00	0.5	69.00	69.00	-0.5	3,961	-0.01%
2023/04/21	0	0.00	2	70.25	70.10	-2	3,774	-0.05%
2023/03/29	0.9	69.40	0	0.00	69.90	0.9	3,876	0.02%
2023/03/28	0.6	69.00	0	0.00	69.50	0.6	4,095	0.01%
2023/03/23	0	0.00	2	69.55	69.80	-2	4,667	-0.04%
2023/03/15	1	67.50	1	66.70	66.60	0	4,826	0.00%
2023/03/14	0	69.10	0	0.00	69.00	0	4,722	0.00%
2023/03/13	0	68.70	0	0.00	69.40	0	4,759	0.00%
2023/03/10	0	68.90	0	0.00	69.00	0	4,742	0.00%
2023/03/08	0	69.60	1	69.80	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	0.2	69.60	69.90	-0.2	4,838	0.00%
2023/03/01	0	67.90	0	0.00	68.00	0	4,827	0.00%
2023/02/24	1	68.00	0	0.00	68.00	1	4,830	0.02%
2023/02/20	0	67.30	0.1	67.60	67.80	-0.1	4,911	0.00%
2023/02/13	1	67.40	1	66.60	67.10	0	5,107	0.00%
2023/02/10	0	66.60	0.3	66.43	66.60	-0.3	5,092	-0.01%
2023/02/09	0.3	66.10	1	66.50	66.50	-0.7	5,098	-0.01%
2023/02/02	0	0.00	5	65.10	65.40	-5	5,212	-0.10%
2023/01/31	6	65.53	0	0.00	64.50	6	5,257	0.11%
2023/01/16	0	0.00	5	64.30	64.50	-5	5,159	-0.10%
2023/01/13	0	0.00	0	64.30	64.30	0	5,166	0.00%
2023/01/11	0	0.00	0.3	64.60	64.50	-0.3	5,367	-0.01%
2023/01/09	5	64.70	0	0.00	64.80	5	5,566	0.09%
2023/01/06	0	63.60	0.2	64.00	64.00	-0.2	5,574	0.00%
2023/01/03	0	0.00	0.5	63.40	63.70	-0.5	5,662	-0.01%
2022/12/30	0	0.00	1	63.99	63.50	-1	5,676	-0.02%
2022/12/29	1.3	63.30	2	63.45	63.80	-0.7	5,728	-0.01%
2022/12/23	0	0.00	1	64.00	64.20	-1	5,962	-0.02%
2022/12/22	0.6	63.60	0	0.00	64.00	0.6	6,001	0.01%
2022/12/21	0.6	63.20	1	63.40	63.70	-0.4	5,819	-0.01%
2022/12/20	0.2	63.10	0	0.00	63.60	0.2	5,618	0.00%
2022/12/19	0.8	63.40	0	0.00	63.80	0.8	5,419	0.01%
2022/12/14	0	0.00	3	63.70	63.30	-3	5,077	-0.06%
2022/11/15	0.5	60.65	0	0.00	60.60	0.5	5,468	0.01%
2022/11/11	3	59.90	4	59.43	60.00	-1	5,398	-0.02%
2022/11/04	1	56.60	2	56.70	56.90	-1	5,440	-0.02%
2022/10/31	0	0.00	2	58.00	59.00	-2	5,488	-0.04%
2022/10/28	0	0.00	2	57.00	56.70	-2	5,441	-0.04%
2022/10/20	1	55.10	0	0.00	55.90	1	5,525	0.02%
2022/10/11	0	57.60	0	0.00	57.30	0	5,491	0.00%
2022/09/27	2	59.50	3	59.57	59.50	-1	5,346	-0.02%
2022/09/22	1	61.20	0	0.00	61.50	1	5,844	0.02%
2022/09/13	0	0.00	2	65.00	65.50	-2	5,593	-0.04%
2022/09/08	0	0.00	3.9	63.52	63.70	-3.9	5,677	-0.07%
2022/09/07	0	0.00	0.7	64.35	64.40	-0.7	5,696	-0.01%
2022/09/06	0.7	64.10	0	0.00	64.50	0.7	5,681	0.01%
2022/09/05	0	0.00	1	64.20	64.50	-1	5,657	-0.02%
2022/08/22	1	63.40	0	0.00	64.20	1	5,821	0.02%
2022/08/18	0	0.00	1	62.80	63.00	-1	5,827	-0.02%
2022/08/17	1	62.50	0	0.00	62.80	1	5,857	0.02%
2022/08/16	6	62.45	0	0.00	62.20	6	5,858	0.10%
2022/08/12	19	64.51	20	64.25	64.50	-1	5,768	-0.02%
2022/08/10	1	62.70	1	63.10	63.00	0	5,813	0.00%
2022/08/03	0	0.00	1	62.90	63.10	-1	6,229	-0.02%
2022/08/02	1	62.50	6	62.17	63.00	-5	6,251	-0.08%
2022/08/01	5	62.70	0	0.00	62.30	5	6,214	0.08%
2022/07/27	20	61.05	20	61.30	61.60	0	6,113	0.00%
2022/07/21	0	0.00	2	60.10	60.50	-2	6,216	-0.03%
2022/07/20	1	59.10	1	59.60	59.40	0	6,235	0.00%
2022/07/19	2	58.70	0	0.00	58.80	2	6,289	0.03%
2022/07/05	1	55.50	0	0.00	56.40	1	6,465	0.02%
2022/07/04	0.1	56.00	0	0.00	55.70	0.1	6,456	0.00%
2022/06/30	7.7	58.76	0	0.00	57.00	7.7	6,414	0.12%
2022/06/28	0.1	68.40	0	0.00	68.20	0.1	5,905	0.00%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/22	1	68.20	0	0.00	68.20	1	5,915	0.02%
2022/06/10	1	68.90	0	0.00	68.70	1	6,724	0.01%
2022/05/27	1	66.70	0	0.00	67.00	1	7,128	0.01%
2022/05/18	1	65.30	0	0.00	65.20	1	7,214	0.01%
2022/05/16	2	64.20	0	0.00	64.20	2	7,123	0.03%
2022/05/13	1.6	64.78	1	64.30	64.60	0.6	7,048	0.01%
2022/04/28	1	69.00	0	0.00	69.40	1	7,031	0.01%
2022/04/25	1	70.10	1	70.50	70.50	0	7,315	0.00%
2022/04/08	233	71.41	0	0.00	71.60	233	7,041	3.31%	大買/鉅額交易
2022/04/07	117	71.27	0	0.00	71.10	117	7,028	1.66%	大買/鉅額交易
2022/04/06	0	0.00	2	71.60	71.60	-2	6,920	-0.03%
2022/04/01	0	0.00	1	72.40	72.50	-1	6,933	-0.01%
2022/03/31	1	72.30	2	72.45	72.40	-1	6,919	-0.01%
2022/03/30	0	0.00	4	72.70	72.70	-4	6,873	-0.06%
2022/03/29	0	0.00	3	72.87	72.80	-3	6,864	-0.04%
2022/03/25	4	73.15	2	73.50	73.60	2	6,816	0.03%
2022/03/23	2	72.70	0	0.00	73.00	2	6,702	0.03%
2022/03/22	0	0.00	6	72.17	72.80	-6	6,628	-0.09%
2022/03/21	6.2	72.04	2	71.90	71.90	4.2	6,518	0.06%
2022/03/18	0	0.00	2	72.60	72.80	-2	6,492	-0.03%
2022/03/17	1	72.50	0	0.00	72.90	1	6,112	0.02%
2022/03/16	0	0.00	3	72.00	72.10	-3	5,956	-0.05%
2022/03/15	2	71.20	53	71.57	71.60	-51	5,852	-0.87%
2022/03/14	2	70.60	5	71.44	71.60	-3	5,755	-0.05%
2022/03/11	4	70.40	301.1	70.53	70.40	-297.1	5,584	-5.32%	大賣/鉅額交易
2022/03/10	1	69.00	0	0.00	69.60	1	5,413	0.02%
2022/03/09	1	68.80	1	68.90	68.90	0	5,413	0.00%
2022/03/04	1	69.50	1	69.40	69.70	0	5,362	0.00%
2022/03/02	2	70.00	0	0.00	69.90	2	5,409	0.04%
2022/03/01	0	0.00	4	70.40	70.30	-4	5,422	-0.07%
2022/02/16	0	0.00	10	69.40	69.80	-10	5,368	-0.19%
2022/02/14	0	0.00	0.4	69.80	69.60	-0.4	5,494	-0.01%
2022/02/11	3.1	70.41	0.1	70.60	70.60	3	5,513	0.06%
2022/02/09	0.5	70.30	0	0.00	70.80	0.5	5,515	0.01%
2022/02/07	0.5	69.10	0	0.00	69.60	0.5	5,471	0.01%
2022/01/25	3	69.77	0	0.00	69.90	3	5,829	0.05%
2022/01/18	11	70.16	12	70.20	70.40	-1	5,451	-0.02%
2022/01/13	1	69.00	0	0.00	69.30	1	5,198	0.02%
2022/01/11	0	0.00	2	68.95	69.10	-2	5,242	-0.04%
2022/01/10	0	0.00	2	69.00	68.80	-2	5,236	-0.04%
2022/01/07	1	69.20	2	69.05	69.10	-1	5,255	-0.02%
2022/01/06	0.2	69.00	0	0.00	69.30	0.2	5,247	0.00%
2022/01/05	1	68.10	0	0.00	68.90	1	5,207	0.02%
2022/01/03	0	0.00	4	69.25	68.90	-4	5,199	-0.08%
2021/12/30	0	0.00	3	69.00	69.10	-3	5,216	-0.06%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	3	69.40	0	0.00	69.40	3	5,246	0.06%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/24	1	68.50	1	68.50	68.70	0	5,246	0.00%
2021/12/23	0	0.00	1	68.40	68.70	-1	5,275	-0.02%
2021/12/21	0	0.00	0.2	68.20	68.70	-0.2	5,306	0.00%
2021/12/16	0	0.00	2	68.00	67.90	-2	5,404	-0.04%
2021/12/15	2	67.60	2	67.70	67.70	0	5,462	0.00%
2021/12/13	1	67.70	2	68.20	67.40	-1	5,502	-0.02%
2021/12/09	0	0.00	2	68.00	68.00	-2	5,482	-0.04%
2021/12/08	2	67.00	12	67.02	67.10	-10	5,438	-0.18%
2021/12/06	0	0.00	3	66.20	66.90	-3	5,381	-0.06%
2021/12/03	0.7	66.90	0	0.00	66.40	0.7	5,382	0.01%
2021/12/02	0	0.00	1	66.30	66.40	-1	5,331	-0.02%
2021/12/01	0	0.00	5	66.92	66.90	-5	5,259	-0.10%
2021/11/29	0	0.00	2	67.00	67.00	-2	5,112	-0.04%
2021/11/26	0	0.00	3	67.40	67.30	-3	5,111	-0.06%
2021/11/25	0	0.00	2	67.70	67.80	-2	5,201	-0.04%
2021/11/24	0	0.00	1	68.50	68.10	-1	5,184	-0.02%
2021/11/23	0	0.00	5	68.30	68.30	-5	5,190	-0.10%
2021/11/22	0	0.00	5	68.30	68.20	-5	5,195	-0.10%
2021/11/19	2	68.10	0	0.00	68.10	2	5,249	0.04%
2021/11/17	1	68.50	1	68.10	68.00	0	5,224	0.00%
2021/11/16	1	68.40	1	68.30	68.40	0	5,203	0.00%
2021/11/12	3.1	67.12	1	67.50	67.70	2.1	5,276	0.04%
2021/11/11	0	0.00	5	67.80	67.90	-5	5,244	-0.10%
2021/11/10	1	68.50	0	0.00	68.40	1	5,304	0.02%
2021/11/05	0.3	68.80	0	0.00	69.00	0.3	5,496	0.01%
2021/11/03	3	69.40	0	0.00	69.50	3	5,504	0.05%
2021/11/02	5	69.70	0	0.00	69.30	5	5,477	0.09%
2021/11/01	1	67.50	0	0.00	68.10	1	5,329	0.02%
2021/10/27	1	67.60	2	67.60	67.70	-1	5,372	-0.02%
2021/10/26	2	67.45	2	67.65	67.90	0	5,448	0.00%
2021/10/21	1	67.60	0	0.00	67.40	1	5,629	0.02%
2021/10/15	1	67.30	1	67.70	67.70	0	5,681	0.00%
2021/10/14	1	67.80	0	0.00	67.40	1	5,724	0.02%
2021/10/13	0	0.00	1	67.70	67.80	-1	5,744	-0.02%
2021/10/08	2	66.90	0	0.00	66.80	2	5,786	0.03%
2021/10/07	1	67.00	0.2	67.00	66.80	0.8	5,886	0.01%
2021/10/06	1	66.10	0	0.00	66.50	1	6,001	0.02%
2021/10/05	0.2	66.40	0	0.00	66.40	0.2	6,142	0.00%
2021/09/27	1	67.10	0	0.00	67.20	1	6,647	0.02%
2021/09/24	3	67.17	4	67.28	67.10	-1	6,925	-0.01%
2021/09/22	0	0.00	3	65.60	65.60	-3	7,624	-0.04%
2021/09/17	2	64.95	0	0.00	64.70	2	7,717	0.03%
2021/09/15	0	64.90	0	0.00	64.60	0	7,936	0.00%
2021/09/14	1	65.00	0	0.00	64.50	1	8,037	0.01%
2021/09/08	1	64.40	0	0.00	64.40	1	8,506	0.01%
2021/09/06	1.3	65.28	21	65.30	65.30	-19.8	8,622	-0.23%
2021/09/03	0	0.00	0.2	65.10	65.30	-0.2	8,711	0.00%
2021/09/02	0	0.00	1	64.80	64.50	-1	8,730	-0.01%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/27	2	64.50	0	0.00	64.70	2	8,706	0.02%
2021/08/26	11	64.69	0	0.00	64.60	11	8,732	0.13%
2021/08/24	1	64.80	0	0.00	64.90	1	8,764	0.01%
2021/08/20	1	64.10	0.4	64.60	64.20	0.6	8,974	0.01%
2021/08/19	1	64.30	0	0.00	64.50	1	9,122	0.01%
2021/08/18	1	63.90	2	64.20	64.10	-1	9,144	-0.01%
2021/08/17	0.1	64.40	0	0.00	64.50	0.1	9,221	0.00%
2021/08/16	12	64.59	0	0.00	64.50	12	9,212	0.13%
2021/08/13	1	65.80	17	66.10	65.70	-16	9,230	-0.17%
2021/08/12	4.1	66.85	0	0.00	66.60	4.1	9,300	0.04%
2021/08/11	1	67.80	0	0.00	67.80	1	9,333	0.01%
2021/08/10	0	0.00	3	67.90	68.00	-3	9,357	-0.03%
2021/08/09	1.1	67.61	0	0.00	67.50	1.1	9,527	0.01%
2021/08/06	1.2	68.31	0	0.00	68.30	1.2	9,564	0.01%
2021/08/05	4	68.68	3	68.47	68.80	1	9,788	0.01%
2021/08/04	0	0.00	2	67.20	67.20	-2	10,213	-0.02%
2021/08/03	0	67.10	0	0.00	67.10	0	10,434	0.00%
2021/08/02	4	66.85	0	0.00	67.10	4	10,492	0.04%
2021/07/30	1	66.90	0	0.00	67.30	1	10,571	0.01%
2021/07/28	1	67.60	0	0.00	67.80	1	10,891	0.01%
2021/07/27	1	67.90	1	68.00	68.00	0	11,112	0.00%
2021/07/26	0	0.00	2	66.90	66.90	-2	11,257	-0.02%
2021/07/22	4	66.85	0	0.00	67.10	4	11,465	0.03%
2021/07/21	2	67.10	0	0.00	67.20	2	11,550	0.02%
2021/07/16	0	0.00	1	67.50	68.00	-1	12,296	-0.01%
2021/07/15	0.2	68.10	0	0.00	67.90	0.2	12,418	0.00%
2021/07/14	3	67.53	1	67.70	67.80	2	12,453	0.02%
2021/07/09	3.1	67.80	0	0.00	67.60	3.1	12,388	0.02%
2021/07/08	2	68.00	0	0.00	68.10	2	12,472	0.02%
2021/07/07	5.1	68.02	10	68.10	68.30	-5	12,569	-0.04%
2021/07/06	10	68.38	3	68.40	68.30	7	12,718	0.06%
2021/07/05	3.1	68.47	0	0.00	68.70	3.1	12,813	0.02%
2021/07/02	12.1	67.80	12	68.03	68.00	0.1	12,858	0.00%
2021/07/01	15	68.59	0	0.00	68.30	15	12,921	0.12%
2021/06/30	6.2	68.90	1	69.40	68.80	5.2	12,878	0.04%
2021/06/29	2	74.00	0	0.00	73.70	2	12,478	0.02%
2021/06/28	1	74.10	3	74.10	74.00	-2	12,325	-0.02%
2021/06/24	1	74.70	1.1	74.96	74.50	-0.1	12,490	0.00%
2021/06/23	10	74.30	7	74.30	74.60	3	13,119	0.02%
2021/06/21	1.1	74.02	1	74.40	74.40	0.1	13,359	0.00%
2021/06/18	0	0.00	2.1	74.23	74.70	-2.1	13,457	-0.02%
2021/06/16	1	73.80	2	73.75	73.80	-1	13,793	-0.01%
2021/06/11	2	72.35	1	72.40	72.30	1	14,259	0.01%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/07	1.2	73.22	0	0.00	72.90	1.2	15,404	0.01%
2021/06/04	6	73.45	0	0.00	73.40	6	15,470	0.04%
2021/06/02	0	0.00	5	73.86	73.60	-5	15,739	-0.03%
2021/06/01	2	73.55	5	73.70	73.80	-3	15,892	-0.02%
2021/05/31	1	72.90	1	73.50	73.50	0	15,999	0.00%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/26	1	73.00	3	73.20	73.30	-2	16,505	-0.01%
2021/05/21	0	0.00	1	72.20	72.50	-1	16,964	-0.01%
2021/05/18	1	70.20	1	69.70	70.20	0	17,358	0.00%
2021/05/17	0	0.00	1	68.70	68.40	-1	17,964	-0.01%
2021/05/14	1	70.20	0	0.00	70.60	1	17,941	0.01%
2021/05/13	1	70.20	2	70.45	70.10	-1	18,054	-0.01%
2021/05/11	1.1	69.99	4	69.85	69.30	-3	17,558	-0.02%
2021/05/10	0.2	70.90	2	70.60	70.60	-1.8	17,580	-0.01%
2021/05/07	0	0.00	1	70.70	71.10	-1	18,197	-0.01%
2021/05/06	2	69.80	0	0.00	69.70	2	19,274	0.01%
2021/05/05	2	71.00	0	0.00	70.80	2	19,804	0.01%
2021/05/04	0.1	71.70	2	71.30	71.50	-1.9	20,037	-0.01%
2021/05/03	3.1	72.92	0	0.00	72.20	3.1	20,055	0.02%
2021/04/29	1	73.80	5	73.92	73.60	-4	20,347	-0.02%
2021/04/26	1	73.50	1	73.60	73.60	0	21,679	0.00%
2021/04/22	3	74.80	11.2	74.59	74.10	-8.2	24,604	-0.03%
2021/04/20	6	73.53	0	0.00	74.00	6	26,144	0.02%
2021/04/19	8	73.69	2	73.80	73.80	6	26,288	0.02%
2021/04/16	1	73.30	60	73.20	73.50	-59	26,368	-0.22%
2021/04/15	3	72.93	3	73.03	73.00	0	26,429	0.00%
2021/04/14	1	72.80	1	72.60	73.20	0	26,434	0.00%
2021/04/13	2.2	72.81	1	72.50	72.50	1.2	26,365	0.00%
2021/04/12	7	72.73	0	0.00	72.70	7	26,479	0.03%
2021/04/08	0	0.00	2	73.55	73.60	-2	26,327	-0.01%
2021/04/07	4	72.73	0	0.00	72.80	4	26,181	0.02%
2021/04/06	2	73.35	0	0.00	73.00	2	26,030	0.01%
2021/04/01	3	73.60	0	0.00	73.50	3	25,829	0.01%
2021/03/30	2	73.70	0	0.00	73.70	2	25,623	0.01%
2021/03/29	1	73.90	0	0.00	73.60	1	25,510	0.00%
2021/03/26	8.1	73.88	1	73.80	73.80	7.1	25,357	0.03%
2021/03/25	1.1	75.19	0	0.00	75.70	1.1	24,820	0.00%
2021/03/24	0	0.00	1	74.40	74.20	-1	24,692	0.00%
2021/03/23	0	0.00	5	74.10	74.00	-5	24,594	-0.02%
2021/03/22	33	74.18	0	0.00	74.00	33	24,491	0.13%
2021/03/19	1	74.50	1.6	74.85	75.00	-0.6	24,545	0.00%
2021/03/18	4	74.20	7	74.31	74.30	-3	24,358	-0.01%
2021/03/17	3	72.37	1	72.30	72.30	2	24,366	0.01%
2021/03/16	10	72.10	1.1	71.53	71.50	8.9	24,370	0.04%
2021/03/15	3.1	71.65	3	70.90	71.50	0.1	24,405	0.00%
2021/03/12	6	71.20	1	71.60	71.40	5	24,426	0.02%
2021/03/11	14.1	70.89	12	71.80	72.00	2.1	24,483	0.01%
2021/03/10	0.1	74.23	0	0.00	73.90	0.1	23,998	0.00%
2021/03/09	1	73.50	0	0.00	72.80	1	23,975	0.00%
2021/03/05	0	0.00	2	73.65	73.50	-2	23,936	-0.01%
2021/03/03	0	0.00	1	74.70	75.50	-1	23,918	0.00%
2021/03/02	1	74.50	0	0.00	73.90	1	23,861	0.00%
2021/02/26	5	74.66	0	0.00	74.60	5	23,754	0.02%
2021/02/25	1	77.00	73	76.10	75.90	-72	23,456	-0.31%
2021/02/24	8	76.54	2	76.00	76.00	6	23,325	0.03%
2021/02/23	22	75.11	21	75.10	75.10	1	23,270	0.00%
2021/02/22	5	76.00	3	76.00	75.80	2	23,118	0.01%
2021/02/19	2	76.00	2	75.10	76.10	0	22,985	0.00%
2021/02/18	10	75.69	7.1	75.70	75.40	2.9	22,853	0.01%
2021/02/17	2	75.45	4	75.65	75.20	-2	22,678	-0.01%
2021/02/05	0	0.00	1	78.40	78.40	-1	22,274	0.00%
2021/02/04	130	78.70	2	78.80	78.90	128	22,157	0.58%	大買/鉅額交易
2021/02/03	4	78.20	2	78.25	78.20	2	22,161	0.01%
2021/02/02	3	78.63	11	78.16	78.10	-8	22,341	-0.04%
2021/02/01	2	77.45	0	0.00	78.00	2	22,368	0.01%
2021/01/29	25	80.24	24	80.10	78.40	1	22,106	0.00%
2021/01/28	21	82.54	25	81.79	81.50	-4	21,406	-0.02%
2021/01/27	8	80.95	14	80.80	81.10	-6	20,213	-0.03%
2021/01/26	4.1	79.39	3	78.70	77.70	1.1	19,412	0.01%
2021/01/25	7	77.86	3	78.00	78.00	4	19,027	0.02%
2021/01/22	2	75.95	16	76.33	77.60	-14	18,789	-0.07%
2021/01/21	12	77.28	11	77.25	77.00	1	18,280	0.01%
2021/01/20	8	76.98	13	76.51	76.00	-5	17,816	-0.03%
2021/01/19	9	78.78	15	78.56	79.00	-6	17,029	-0.04%
2021/01/18	21.4	79.15	2	78.30	79.00	19.4	16,570	0.12%
2021/01/15	107.3	81.64	92.1	81.36	80.40	15.2	15,678	0.10%	大買/
2021/01/14	12.1	74.34	23	76.75	77.90	-10.9	13,423	-0.08%
2021/01/13	7.3	70.75	9.1	70.69	70.90	-1.8	12,034	-0.02%
2021/01/12	0	67.30	1	67.70	67.50	-1	11,175	-0.01%
2021/01/11	2	66.95	12	66.90	67.30	-10	10,964	-0.09%
2021/01/08	0	0.00	3	66.83	67.40	-3	10,765	-0.03%
2021/01/07	15	66.79	4	66.80	66.80	11	10,613	0.10%
2021/01/06	1	66.60	11	66.70	66.70	-10	10,633	-0.09%
2021/01/05	4	66.78	1	66.90	66.80	3	10,501	0.03%
2021/01/04	12	67.00	10	68.10	68.00	2	10,269	0.02%
2020/12/30	3	66.97	0	0.00	67.50	3	10,034	0.03%
2020/12/29	1	67.22	0	0.00	67.10	1	9,957	0.01%
2020/12/25	10	68.20	0	0.00	67.80	10	9,956	0.10%
2020/12/23	0	0.00	1	66.80	66.80	-1	9,889	-0.01%
2020/12/22	1	66.70	0	0.00	66.20	1	9,905	0.01%
2020/12/21	1	65.60	5.1	66.27	66.20	-4.1	9,896	-0.04%
2020/12/18	1	67.70	0	0.00	66.70	1	9,762	0.01%
2020/12/16	0	0.00	3	68.30	68.50	-3	9,602	-0.03%
2020/12/15	21	68.17	20	67.30	67.30	1	9,669	0.01%
2020/12/14	0	0.00	1	70.30	69.60	-1	9,443	-0.01%
2020/12/11	15	71.40	16	69.96	69.90	-1	9,331	-0.01%
2020/12/09	0	0.00	4.8	69.09	69.40	-4.8	8,781	-0.05%
2020/12/08	21	69.10	21	68.50	68.40	0	8,606	0.00%
2020/12/07	1.1	69.06	0	0.00	68.80	1.1	8,455	0.01%
2020/12/04	0	0.00	10	66.60	66.60	-10	8,094	-0.12%
2020/12/03	0	0.00	0	66.30	66.10	0	8,018	0.00%
2020/12/01	10	65.30	0	0.00	65.50	10	7,857	0.13%
2020/11/30	26	66.61	0	0.00	65.30	26	7,741	0.34%
2020/11/27	0	0.00	1	66.70	66.50	-1	7,551	-0.01%
2020/11/26	0	0.00	2	66.50	66.50	-2	7,521	-0.03%
2020/11/25	2	66.00	0	0.00	65.90	2	7,510	0.03%
2020/11/24	0	0.00	7	66.19	66.20	-7	7,477	-0.09%
2020/11/23	5	66.00	0.1	65.70	65.90	4.9	7,358	0.07%
2020/11/20	1	65.40	6	65.43	65.60	-5	7,246	-0.07%
2020/11/18	0	65.00	3	65.30	65.30	-3	7,205	-0.04%
2020/11/17	1	64.70	2	64.80	65.00	-1	7,243	-0.01%
2020/11/16	2	65.00	0	0.00	65.00	2	7,368	0.03%
2020/11/13	2	63.75	9	63.92	64.10	-7	7,365	-0.10%
2020/11/10	6	60.45	0	0.00	60.30	6	8,501	0.07%
2020/11/09	1	60.90	0	0.00	60.90	1	8,160	0.01%
2020/11/06	1	62.00	4	62.20	62.20	-3	7,951	-0.04%
2020/11/04	1	62.20	0	0.00	62.30	1	8,066	0.01%
2020/10/05	0	0.00	1	63.50	63.20	-1	9,602	-0.01%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/25	1	61.30	0	0.00	61.30	1	9,978	0.01%
2020/09/22	0	0.00	2	63.90	63.20	-2	10,826	-0.02%
2020/09/21	2	64.70	0	0.00	64.20	2	11,198	0.02%
2020/09/14	4	63.65	1	63.50	63.80	3	12,033	0.02%
2020/09/03	1	64.30	0	0.00	63.70	1	13,012	0.01%
2020/09/01	1	63.30	0	0.00	63.50	1	13,101	0.01%
2020/08/31	1	62.90	0	0.00	62.50	1	13,183	0.01%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	2	63.40	0	0.00	63.60	2	13,311	0.02%
2020/08/25	4	64.20	4	63.70	63.80	0	13,476	0.00%
2020/08/24	10	63.00	20	63.10	63.30	-10	13,484	-0.07%
2020/08/21	2	64.45	1	64.40	64.40	1	13,382	0.01%
2020/08/20	1	64.00	1	65.30	64.00	0	13,352	0.00%
2020/08/19	1	66.50	0	0.00	66.60	1	13,179	0.01%
2020/08/18	5	69.70	6	68.00	67.70	-1	13,092	-0.01%
2020/08/17	23	68.93	23	69.21	69.10	0	13,050	0.00%
2020/08/14	9	65.50	14	65.92	66.70	-5	12,536	-0.04%
2020/08/05	1	64.10	5	64.00	63.40	-4	12,453	-0.03%
2020/08/04	1	63.80	8	62.69	63.80	-7	12,389	-0.06%
2020/08/03	5	61.90	1	62.30	62.10	4	12,256	0.03%
2020/07/31	2	61.70	0	0.00	61.70	2	12,209	0.02%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/28	3	61.00	0	0.00	60.60	3	12,092	0.02%
2020/07/23	2	62.00	1	62.60	62.20	1	12,237	0.01%
2020/07/21	4	61.20	2	61.20	61.20	2	12,219	0.02%
2020/07/17	0	0.00	1	64.10	64.00	-1	11,970	-0.01%
2020/07/15	0	0.00	7	63.94	63.90	-7	12,107	-0.06%
2020/07/13	3	64.60	1	64.90	64.80	2	12,260	0.02%
2020/07/09	0	0.00	3	64.90	64.80	-3	12,411	-0.02%
2020/07/08	1	65.00	0	0.00	65.10	1	12,351	0.01%
2020/07/07	0	0.00	3	65.10	65.60	-3	12,272	-0.02%
2020/07/06	17	66.55	0	0.00	66.50	17	12,140	0.14%
2020/07/02	1	65.20	2	65.00	65.30	-1	12,087	-0.01%
2020/07/01	17	64.56	0	0.00	64.50	17	12,103	0.14%
2020/06/30	5	64.72	0	0.00	64.00	5	12,039	0.04%
2020/06/29	6	69.92	6	70.15	69.80	0	11,418	0.00%
2020/06/24	7	70.23	0	0.00	70.10	7	11,148	0.06%
2020/06/23	0	0.00	3	71.03	70.00	-3	11,187	-0.03%
2020/06/22	5	69.80	0	0.00	70.10	5	10,980	0.05%
2020/06/17	6	68.35	1	68.40	68.60	5	10,682	0.05%
2020/06/16	2	68.80	0	0.00	68.60	2	10,759	0.02%
2020/06/15	1	68.80	0	0.00	67.80	1	10,819	0.01%
2020/06/11	0	0.00	2	69.55	67.80	-2	10,583	-0.02%
2020/06/10	0	0.00	20	67.00	67.00	-20	10,270	-0.19%
2020/06/09	3	66.40	0	0.00	66.00	3	10,382	0.03%
2020/06/08	2	66.90	0	0.00	66.80	2	10,395	0.02%
2020/06/03	1	66.40	0	0.00	66.10	1	10,478	0.01%
2020/06/01	1	64.50	5	64.54	64.20	-4	10,357	-0.04%
2020/05/29	0	0.00	1	62.60	64.50	-1	10,339	-0.01%
2020/05/25	20	60.70	0	0.00	61.50	20	10,386	0.19%
2020/05/22	3	61.00	0	0.00	60.70	3	10,385	0.03%
2020/05/21	2	60.75	0	0.00	60.60	2	10,324	0.02%
2020/05/19	2	61.40	0.5	61.50	61.10	1.5	10,136	0.02%
2020/05/15	2	62.80	0	0.00	62.60	2	9,872	0.02%
2020/05/08	0	0.00	1	66.20	66.30	-1	9,157	-0.01%
2020/05/05	5.2	65.66	5	65.70	65.30	0.2	9,168	0.00%
2020/04/30	0	0.00	2	66.00	66.10	-2	9,167	-0.02%
2020/04/29	0	0.00	1	66.00	65.50	-1	9,145	-0.01%
2020/04/28	0.2	65.70	0	0.00	65.90	0.2	9,085	0.00%
2020/04/27	1	65.50	2	65.50	65.40	-1	9,228	-0.01%
2020/04/24	1	64.80	0	0.00	64.70	1	9,151	0.01%
2020/04/23	1	63.40	10	63.70	64.40	-9	9,083	-0.10%
2020/04/22	11	63.19	0	0.00	63.10	11	8,999	0.12%
2020/04/17	1	65.00	11	65.16	65.10	-10	8,824	-0.11%
2020/04/15	0.3	64.80	1	64.60	64.80	-0.7	8,597	-0.01%
2020/04/14	0.7	63.50	8	63.36	63.70	-7.3	8,529	-0.09%
2020/04/08	0	0.00	4	62.83	62.50	-4	8,461	-0.05%
2020/04/07	4	62.33	3	61.97	61.80	1	8,374	0.01%
2020/04/06	4	60.73	3	60.87	61.60	1	8,244	0.01%
2020/04/01	1	58.60	0	0.00	58.40	1	8,028	0.01%
2020/03/25	2	55.00	0	0.00	54.90	2	7,265	0.03%
2020/03/23	1	49.50	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	4	51.73	51.80	-4	7,335	-0.05%
2020/03/19	2	48.13	0	0.00	48.10	2	7,245	0.03%
2020/03/17	2	51.40	1	51.30	50.70	1	7,143	0.01%
2020/03/16	0	0.00	1	55.00	52.60	-1	7,083	-0.01%
2020/03/13	7	53.93	0	0.00	55.30	7	7,017	0.10%
2020/03/12	0	0.00	3	56.90	56.80	-3	6,839	-0.04%
2020/03/10	6	60.50	0	0.00	60.30	6	6,727	0.09%
2020/03/09	1	60.20	0	0.00	61.30	1	6,612	0.02%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/02/25	0	0.00	1	64.30	64.70	-1	6,416	-0.02%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/13	1	65.40	2	65.50	65.40	-1	8,226	-0.01%
2020/02/11	0	0.00	1	65.00	65.50	-1	9,655	-0.01%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	1	66.40	66.60	-1	9,648	-0.01%
2020/02/03	1	64.60	4	61.48	63.90	-3	9,818	-0.03%
2020/01/30	1	63.30	0	0.00	62.80	1	9,970	0.01%
2020/01/17	1	67.90	0	0.00	67.90	1	9,809	0.01%
2019/12/31	0	0.00	5	68.40	68.40	-5	10,309	-0.05%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/18	1	70.70	2	70.90	71.10	-1	10,264	-0.01%
2019/12/17	1	69.00	9	69.67	69.80	-8	10,110	-0.08%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/11	0	0.00	2	68.00	68.70	-2	9,921	-0.02%
2019/12/06	0	0.00	18	69.40	69.00	-18	9,834	-0.18%
2019/12/05	0	0.00	7	68.80	68.80	-7	9,812	-0.07%
2019/12/04	0	0.00	3	68.70	69.00	-3	9,768	-0.03%
2019/12/03	0	0.00	1	68.30	69.10	-1	9,735	-0.01%
2019/11/28	0	0.00	1	69.50	69.50	-1	9,419	-0.01%
2019/11/27	4	70.30	0	0.00	69.70	4	9,548	0.04%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	1	69.80	0	0.00	69.90	1	9,335	0.01%
2019/11/22	0	0.00	5	70.80	70.80	-5	9,321	-0.05%
2019/11/21	1	70.10	4	70.50	71.30	-3	9,256	-0.03%
2019/11/20	0	0.00	4	70.78	71.00	-4	9,097	-0.04%
2019/11/18	9	70.12	1	69.90	70.00	8	8,747	0.09%
2019/11/15	1	70.40	1	69.60	69.80	0	8,659	0.00%
2019/11/14	4	69.38	2	69.60	70.00	2	8,545	0.02%
2019/11/13	2	69.55	1	70.30	70.00	1	8,312	0.01%
2019/11/12	2	68.30	4	68.38	68.60	-2	7,853	-0.03%
2019/11/11	5	67.14	6	66.83	66.70	-1	7,394	-0.01%
2019/11/08	1	66.20	3	65.00	67.30	-2	7,023	-0.03%
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/04	0	0.00	2	61.00	61.10	-2	6,224	-0.03%
2019/11/01	1	60.00	0	0.00	60.20	1	6,196	0.02%
2019/10/31	0	0.00	1	59.30	59.30	-1	6,190	-0.02%
2019/10/29	0	0.00	1	61.10	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	3	59.80	59.80	-3	6,159	-0.05%
2019/10/24	0	0.00	2	59.00	59.30	-2	6,228	-0.03%
2019/10/23	0	0.00	1	59.10	59.20	-1	6,267	-0.02%
2019/10/18	1	58.80	9	58.91	58.00	-8	6,074	-0.13%
2019/10/17	0	0.00	7	56.69	57.30	-7	5,714	-0.12%
2019/10/09	1	54.80	0	0.00	54.00	1	5,533	0.02%
2019/10/07	0	0.00	3	55.20	55.50	-3	5,520	-0.05%
2019/10/03	1	53.90	0	0.00	54.60	1	5,499	0.02%
2019/10/02	1	54.50	3	55.00	54.90	-2	5,516	-0.04%
2019/10/01	4	54.20	1	54.50	54.80	3	5,504	0.05%
2019/09/18	0	0.00	1	54.40	54.70	-1	5,436	-0.02%
2019/09/16	0	0.00	1	53.50	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	10	53.30	53.40	-10	5,472	-0.18%
2019/09/05	0	0.00	1	52.60	52.70	-1	5,431	-0.02%
2019/09/04	0	0.00	3	52.20	52.40	-3	5,497	-0.05%
2019/09/03	0	0.00	1	51.90	51.90	-1	5,541	-0.02%
2019/09/02	1	52.50	0	0.00	52.20	1	5,567	0.02%
2019/08/26	10	50.30	0	0.00	50.00	10	5,427	0.18%
2019/08/23	1	50.60	0	0.00	50.70	1	5,469	0.02%
2019/08/20	0	0.00	2	51.40	51.10	-2	5,617	-0.04%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	3	51.40	51.00	-3	5,592	-0.05%
2019/08/08	1	48.30	0	0.00	48.00	1	5,414	0.02%
2019/08/07	0	0.00	10	48.00	48.00	-10	5,477	-0.18%
2019/08/06	8	47.48	0	0.00	47.70	8	5,537	0.14%
2019/08/05	1	49.00	5	48.58	48.45	-4	5,533	-0.07%
2019/08/02	1	49.70	0	0.00	49.70	1	5,541	0.02%
2019/07/31	7	50.94	0	0.00	50.90	7	6,001	0.12%
2019/07/30	11	56.22	5	56.50	56.00	6	5,782	0.10%
2019/07/29	1	57.00	1	57.10	57.00	0	5,768	0.00%
2019/07/26	1	57.60	0	0.00	57.50	1	5,731	0.02%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/22	3	55.80	0	0.00	55.80	3	5,704	0.05%
2019/07/11	0	0.00	1	55.30	55.50	-1	6,804	-0.01%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/03	0.2	54.50	0	0.00	54.50	0.2	7,790	0.00%
2019/06/28	0	0.00	2	54.10	53.70	-2	7,830	-0.03%
2019/06/21	0	0.00	1	54.00	53.70	-1	8,018	-0.01%
2019/06/20	1	54.00	0	0.00	54.10	1	7,932	0.01%
2019/06/19	1	53.30	25	52.60	53.40	-24	7,889	-0.30%
2019/06/17	0	0.00	2	52.30	52.20	-2	7,877	-0.03%
2019/06/14	0	0.00	10	51.90	52.00	-10	7,892	-0.13%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/04	2	50.90	0	0.00	50.70	2	8,466	0.02%
2019/06/03	2	50.70	0	0.00	51.20	2	8,513	0.02%
2019/05/24	0	0.00	1	50.60	50.50	-1	8,474	-0.01%
2019/05/21	3	50.60	0	0.00	50.40	3	8,804	0.03%
2019/05/20	0	0.00	2	50.50	50.50	-2	8,846	-0.02%
2019/05/17	15	50.50	0	0.00	49.95	15	8,864	0.17%
2019/05/16	2	50.05	70	50.00	49.95	-68	8,820	-0.77%
2019/05/14	1	50.60	0	0.00	50.80	1	8,743	0.01%
2019/05/13	5	51.60	0	0.00	51.70	5	8,680	0.06%
2019/05/10	5	51.70	0	0.00	51.70	5	8,645	0.06%
2019/05/09	2	51.40	0	0.00	52.00	2	8,585	0.02%
2019/05/08	3	53.93	0	0.00	53.50	3	8,315	0.04%
2019/05/06	1	58.20	10	57.00	57.00	-9	8,125	-0.11%
2019/05/03	1	58.80	0	0.00	59.40	1	7,979	0.01%
2019/04/25	5	59.00	0	0.00	59.20	5	7,834	0.06%
2019/04/24	1	60.00	0	0.00	59.40	1	7,862	0.01%
2019/04/19	1	60.00	0	0.00	60.10	1	7,713	0.01%
2019/04/18	71	63.43	2	61.25	60.90	69	7,671	0.90%
2019/04/17	77	62.64	76	61.12	61.10	1	7,539	0.01%
2019/04/16	46	58.71	50	59.68	60.90	-4	7,192	-0.06%
2019/04/15	1	54.70	0	0.00	55.50	1	6,540	0.02%
2019/04/11	1	53.70	0	0.00	53.60	1	6,445	0.02%
2019/04/10	2	53.75	0	0.00	54.20	2	6,413	0.03%
2019/04/09	0	0.00	2	53.60	54.30	-2	6,410	-0.03%
2019/04/03	10	52.70	0	0.00	52.70	10	6,299	0.16%
2019/03/27	2	52.40	0	0.00	52.50	2	6,037	0.03%
2019/03/25	2	51.40	0	0.00	51.40	2	5,977	0.03%
2019/03/15	5	51.66	2	51.80	52.40	3	5,896	0.05%
2019/03/12	1	54.90	11	54.82	54.90	-10	5,551	-0.18%
2019/03/11	19	53.45	172	53.81	53.90	-153	5,506	-2.78%	大賣/鉅額交易
2019/03/08	0	0.00	2	52.50	52.50	-2	5,387	-0.04%
2019/03/07	10	52.00	54	52.32	52.40	-44	5,432	-0.81%
2019/03/06	10	52.20	10	52.40	52.40	0	5,427	0.00%
2019/03/04	24	51.84	15	51.80	51.80	9	5,537	0.16%
2019/02/27	25	52.62	17	52.61	52.80	8	5,499	0.15%
2019/02/26	33	53.94	0	0.00	53.00	33	5,490	0.60%
2019/02/25	1	53.50	0	0.00	53.70	1	5,416	0.02%
2019/02/22	0	0.00	8	52.88	52.90	-8	5,346	-0.15%
2019/02/21	46	52.48	0	0.00	52.50	46	5,238	0.88%
2019/02/19	20	51.55	0	0.00	51.50	20	5,040	0.40%
2019/02/18	95	51.41	0	0.00	51.20	95	5,006	1.90%
2019/02/12	2	50.90	1	50.80	51.00	1	5,228	0.02%
2019/01/28	0	0.00	1	51.60	51.50	-1	5,462	-0.02%
2019/01/25	1	50.40	0	0.00	51.00	1	5,457	0.02%
2018/12/17	1	50.90	0	0.00	51.30	1	6,491	0.02%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/06	0	0.00	1	51.00	50.10	-1	7,050	-0.01%
2018/12/03	2	54.30	1	54.30	54.10	1	7,168	0.01%
2018/11/30	0	0.00	3	52.70	52.30	-3	7,220	-0.04%
2018/11/29	0	0.00	2	52.90	52.40	-2	7,230	-0.03%
2018/11/28	1	52.80	0	0.00	53.00	1	7,195	0.01%
2018/11/20	2	52.00	0	0.00	51.60	2	7,199	0.03%
2018/11/13	0	0.00	3	50.50	51.20	-3	7,356	-0.04%
2018/11/06	2	52.55	0	0.00	51.90	2	7,093	0.03%
2018/11/02	2	54.90	0	0.00	55.40	2	7,214	0.03%
2018/10/29	0	0.00	2	56.70	55.30	-2	7,450	-0.03%
2018/10/24	0	0.00	1	55.50	54.60	-1	7,636	-0.01%
2018/10/23	2	54.50	1	54.80	54.00	1	7,746	0.01%
2018/10/18	0	0.00	2	57.30	57.20	-2	8,069	-0.02%
2018/10/16	1	56.80	0	0.00	56.80	1	8,138	0.01%
2018/10/12	2	54.15	1	53.00	53.90	1	8,204	0.01%
2018/10/11	5	54.34	0	0.00	53.80	5	8,194	0.06%
2018/10/05	2	60.80	0	0.00	61.30	2	8,095	0.02%
2018/10/04	2	60.10	0	0.00	60.90	2	8,056	0.02%
2018/10/01	2	61.40	0	0.00	61.70	2	7,920	0.03%
2018/09/28	1	60.10	0	0.00	61.10	1	7,917	0.01%
2018/09/27	1	60.80	0	0.00	60.90	1	7,811	0.01%
2018/09/26	1	61.80	0	0.00	62.10	1	7,624	0.01%
2018/09/17	0	0.00	2	65.95	65.80	-2	7,730	-0.03%
2018/09/14	1	65.20	6	65.33	65.60	-5	7,751	-0.06%
2018/09/11	1	59.30	0	0.00	59.90	1	7,571	0.01%
2018/09/10	3	58.80	2	59.00	58.80	1	7,639	0.01%
2018/09/07	1	61.30	0	0.00	61.20	1	7,704	0.01%
2018/09/06	1	63.10	0	0.00	62.50	1	7,709	0.01%
2018/09/05	2	64.35	0	0.00	63.90	2	7,699	0.03%
2018/08/31	3	64.50	0	0.00	66.20	3	7,945	0.04%
2018/08/29	3	65.63	3	65.67	66.00	0	8,020	0.00%
2018/08/16	1	66.30	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	67.50	0	0.00	67.20	1	8,421	0.01%
2018/08/13	0	0.00	1	68.40	67.80	-1	8,510	-0.01%
2018/08/10	2	67.85	1	68.30	69.00	1	8,628	0.01%
2018/08/02	1	67.00	0	0.00	66.60	1	8,514	0.01%
2018/08/01	3	67.30	0	0.00	67.50	3	8,558	0.04%
2018/07/30	6	66.03	1	66.60	66.50	5	8,359	0.06%
2018/07/26	5	67.90	0	0.00	67.90	5	8,051	0.06%
2018/07/24	5	69.00	0	0.00	69.10	5	7,906	0.06%
2018/07/23	1	69.20	1	69.20	69.30	0	7,861	0.00%
2018/07/20	0	0.00	2	68.20	68.40	-2	7,839	-0.03%
2018/07/17	1	65.10	1	66.40	66.70	0	7,697	0.00%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/28	1	61.00	1	60.80	60.90	0	7,855	0.00%
2018/06/27	1	62.00	1	63.40	62.00	0	7,719	0.00%
2018/06/26	2	62.75	0	0.00	62.10	2	7,654	0.03%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/21	0	0.00	1	66.30	66.00	-1	7,359	-0.01%
2018/06/20	0	0.00	1	65.90	67.00	-1	7,443	-0.01%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/13	1	66.80	0.1	67.30	66.70	0.9	7,133	0.01%
2018/06/11	2	67.50	0	0.00	67.80	2	7,380	0.03%
2018/06/08	0	0.00	1	69.00	67.90	-1	7,316	-0.01%
2018/06/07	2	68.25	0	0.00	67.80	2	7,122	0.03%
2018/06/06	0	0.00	1	68.80	68.50	-1	7,133	-0.01%
2018/06/05	1	66.80	0	0.00	67.30	1	7,043	0.01%
2018/06/04	0	0.00	1	66.60	66.60	-1	6,949	-0.01%
2018/05/31	2	64.65	0	0.00	63.30	2	6,838	0.03%
2018/05/30	2	65.20	0	0.00	65.00	2	6,577	0.03%
2018/05/29	3	66.20	0	0.00	66.00	3	6,510	0.05%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	0	0.00	1	65.10	65.00	-1	6,467	-0.02%
2018/05/21	1	64.90	0	0.00	65.00	1	6,557	0.02%
2018/05/18	6	65.72	0	0.00	65.00	6	6,557	0.09%
2018/05/15	3	66.90	0	0.00	66.90	3	6,665	0.05%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/08	1	70.90	0	0.00	70.00	1	6,748	0.01%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	1	70.70	71.00	-1	7,220	-0.01%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/16	1	70.20	0	0.00	70.30	1	7,869	0.01%
2018/04/13	0	0.00	1	71.80	71.10	-1	7,902	-0.01%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/03/31	0	0.00	40	73.14	73.00	-40	7,978	-0.50%
2018/03/29	0	0.00	1	72.90	72.60	-1	8,048	-0.01%
2018/03/26	0	0.00	3	73.10	73.50	-3	8,013	-0.04%
2018/03/19	1	75.30	0	0.00	75.50	1	8,424	0.01%
2018/03/15	0	0.00	10	76.05	76.00	-10	8,184	-0.12%
2018/03/13	13	77.42	0	0.00	77.30	13	8,494	0.15%
2018/02/22	0	0.00	2	74.60	73.70	-2	9,939	-0.02%
2018/02/07	1	73.20	0	0.00	73.60	1	10,332	0.01%
2018/02/06	1	71.90	0	0.00	71.50	1	10,314	0.01%
2018/02/05	0	0.00	1	76.70	77.00	-1	10,248	-0.01%
2018/02/02	15	77.70	0	0.00	77.60	15	10,482	0.14%
2018/02/01	0	0.00	2	77.40	77.00	-2	10,459	-0.02%
2018/01/31	0	0.00	1	78.90	79.00	-1	10,408	-0.01%
2018/01/30	1	81.20	2	80.35	79.90	-1	10,369	-0.01%
2018/01/24	0	0.00	5	77.10	77.60	-5	9,969	-0.05%
2018/01/23	0	0.00	1	78.10	78.00	-1	10,000	-0.01%
2018/01/22	1	76.30	0	0.00	77.40	1	9,954	0.01%
2018/01/19	0	0.00	5	77.12	77.30	-5	9,898	-0.05%
2018/01/18	26	77.00	1	77.20	76.70	25	9,823	0.25%
2018/01/12	0	0.00	1	75.20	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/09	0	0.00	2	72.00	72.20	-2	9,658	-0.02%