和碩 (4938)-元大-仁愛券商分點個股進出

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
96.4
漲跌
▲0.7
漲幅
+0.73%
成交量
3,913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(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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/12/11	0	0.00	20	96.60	95.70	-20	5,676	-0.35%
2024/12/09	0	0.00	11	95.02	97.30	-11	5,628	-0.20%
2024/12/06	0	0.00	1	94.10	94.10	-1	5,573	-0.02%
2024/12/03	12.1	93.76	0	0.00	93.70	12.1	5,604	0.22%
2024/11/29	0.1	94.60	0	0.00	94.30	0.1	5,559	0.00%
2024/11/27	0	96.80	0	0.00	94.70	0	5,645	0.00%
2024/11/25	0	0.00	1	98.60	97.50	-1	5,599	-0.02%
2024/11/20	0.1	97.50	0	0.00	96.00	0.1	5,477	0.00%
2024/11/19	1	97.60	0.1	98.10	97.80	1	5,437	0.02%
2024/11/18	0	0.00	0.2	98.03	97.60	-0.2	5,350	0.00%
2024/11/15	1	96.40	2	96.56	96.70	-1	5,243	-0.02%
2024/11/14	4.3	94.18	0	0.00	94.40	4.3	5,232	0.08%
2024/11/13	1.1	98.12	0	0.00	98.70	1.1	5,027	0.02%
2024/11/12	0	0.00	1	99.40	99.30	-1	5,025	-0.02%
2024/11/07	0	0.00	1	101.50	101.00	-1	5,024	-0.02%
2024/11/04	1	99.80	0	0.00	99.80	1	5,180	0.02%
2024/11/01	1	98.40	1	98.70	100.00	0	5,359	0.00%
2024/10/30	2	100.00	0	0.00	99.00	2	5,425	0.04%
2024/10/24	0	0.00	2	103.50	103.00	-2	5,763	-0.03%
2024/10/23	2	104.25	0	0.00	103.00	2	5,840	0.03%
2024/10/22	0	0.00	2.3	105.93	106.00	-2.3	5,858	-0.04%
2024/10/16	0	0.00	0	104.00	104.50	0	6,265	0.00%
2024/10/15	0	0.00	2.2	104.23	104.00	-2.2	6,287	-0.03%
2024/10/14	1	101.50	0	0.00	102.00	1	6,291	0.02%
2024/10/11	0	0.00	1	102.00	102.50	-1	6,393	-0.02%
2024/10/09	0	100.50	0.3	101.00	100.50	-0.3	6,434	0.00%
2024/10/08	1	100.00	0	0.00	99.80	1	6,447	0.02%
2024/10/07	0	0.00	3	102.00	102.50	-3	6,482	-0.05%
2024/10/04	2	102.00	0.1	102.00	102.00	1.9	6,556	0.03%
2024/10/01	0	0.00	0.1	104.00	104.50	-0.1	6,590	0.00%
2024/09/30	0	0.00	1	104.50	103.00	-1	6,805	-0.01%
2024/09/26	0	0.00	1	104.00	103.00	-1	7,217	-0.01%
2024/09/25	0	0.00	1.1	103.98	103.00	-1.1	7,408	-0.01%
2024/09/23	0.1	102.50	0	0.00	102.50	0.1	8,374	0.00%
2024/09/20	0	0.00	1	104.50	103.00	-1	8,633	-0.01%
2024/09/19	1	104.50	3	104.17	103.50	-2	8,731	-0.02%
2024/09/13	0	0.00	0	100.50	101.00	0	9,047	0.00%
2024/09/11	0	99.60	0	0.00	100.00	0	9,232	0.00%
2024/09/10	1.1	99.63	0	0.00	98.80	1.1	9,283	0.01%
2024/09/05	1.1	100.00	9	101.11	99.90	-7.9	9,627	-0.08%
2024/09/04	4.1	100.10	1	99.00	98.50	3.1	9,723	0.03%
2024/09/03	5	104.40	0	0.00	104.00	5	9,641	0.05%
2024/09/02	0	0.00	2	104.00	103.50	-2	9,735	-0.02%
2024/08/29	1	102.50	1	103.50	103.00	0	10,036	0.00%
2024/08/26	1	104.00	4	104.00	104.50	-3	10,761	-0.03%
2024/08/21	1	104.00	0	0.00	105.00	1	11,118	0.01%
2024/08/20	0	0.00	0	104.50	105.00	0	11,188	0.00%
2024/08/14	0.1	103.00	0	0.00	103.50	0.1	11,778	0.00%
2024/08/13	0	0.00	0	101.50	102.50	0	11,889	0.00%
2024/08/09	0	0.00	2	98.95	99.50	-2	12,006	-0.02%
2024/08/07	2	96.35	1	96.00	96.20	1	12,126	0.01%
2024/08/06	0	0.00	1	91.60	93.00	-1	12,211	-0.01%
2024/08/05	1.1	97.10	6	93.62	93.60	-4.9	12,117	-0.04%
2024/08/02	1	100.50	0	0.00	103.00	1	11,972	0.01%
2024/08/01	0	0.00	1	103.50	104.50	-1	11,900	-0.01%
2024/07/31	0	100.50	0	0.00	100.50	0	11,930	0.00%
2024/07/30	2	99.80	2	100.05	102.00	0	11,903	0.00%
2024/07/29	0	0.00	1	104.50	104.00	-1	11,892	-0.01%
2024/07/26	0	0.00	1.2	103.58	104.50	-1.2	11,951	-0.01%
2024/07/22	0	0.00	4	105.00	103.50	-4	11,901	-0.03%
2024/07/19	0	0.00	5.1	104.51	106.00	-5.1	11,820	-0.04%
2024/07/18	2	106.00	5	106.00	106.50	-3	11,694	-0.03%
2024/07/17	1.1	107.46	0	0.00	107.00	1.1	11,600	0.01%
2024/07/15	3	105.67	0	0.00	106.00	3	11,750	0.03%
2024/07/12	0	0.00	3	107.00	107.00	-3	11,772	-0.03%
2024/07/11	0	105.00	0	0.00	105.50	0	11,777	0.00%
2024/07/10	0.2	105.95	0	106.00	105.50	0.2	11,984	0.00%
2024/07/09	0	0.00	1	105.99	104.50	-1	12,123	-0.01%
2024/07/08	0	0.00	3	106.00	106.00	-3	12,220	-0.02%
2024/07/05	2	104.02	13	106.00	103.50	-11	12,201	-0.09%
2024/07/04	1	105.46	5.3	104.68	106.50	-4.2	12,293	-0.03%
2024/07/03	16.3	103.77	0	0.00	103.00	16.3	12,187	0.13%
2024/07/02	0	104.00	0	0.00	103.50	0	12,208	0.00%
2024/07/01	1	105.00	1	105.50	104.00	0	12,130	0.00%
2024/06/28	2	104.50	2.1	104.54	104.50	-0.1	11,999	0.00%
2024/06/27	44.5	103.27	11	104.41	102.50	33.5	11,844	0.28%
2024/06/26	2	114.75	2	116.00	114.50	0	11,693	0.00%
2024/06/25	3	115.00	4	115.88	116.00	-1	11,828	-0.01%
2024/06/24	0	117.00	7	117.50	117.00	-7	11,801	-0.06%
2024/06/20	2.1	120.01	3	120.83	120.00	-0.9	12,322	-0.01%
2024/06/19	0	116.00	1	116.00	116.50	-1	12,577	-0.01%
2024/06/17	0	115.00	2	115.75	116.50	-2	14,383	-0.01%
2024/06/14	1	117.50	0.1	115.50	115.50	0.9	15,338	0.01%
2024/06/13	0.1	116.50	4	114.00	116.50	-4	15,439	-0.03%
2024/06/07	1	111.50	2	111.50	111.50	-1	15,714	-0.01%
2024/06/06	1	112.00	13	112.31	111.50	-12	15,743	-0.08%
2024/06/05	0	0.00	1	112.00	111.00	-1	15,662	-0.01%
2024/06/04	4	111.00	9	112.83	111.00	-5	15,552	-0.03%
2024/06/03	33	112.17	22.1	112.23	111.50	10.9	15,385	0.07%
2024/05/31	1	105.50	2	106.00	106.00	-1	15,048	-0.01%
2024/05/30	1	104.00	5	104.00	103.50	-4	14,835	-0.03%
2024/05/29	0	0.00	2.1	103.76	104.50	-2.1	14,754	-0.01%
2024/05/28	0.1	105.50	0	105.50	105.00	0.1	14,637	0.00%
2024/05/27	5	106.00	2.1	105.79	106.50	2.9	14,628	0.02%
2024/05/24	3	105.17	3	106.30	106.00	0	14,517	0.00%
2024/05/23	0	0.00	2	106.50	106.50	-2	14,405	-0.01%
2024/05/22	2	106.00	7	106.71	107.00	-5	14,264	-0.04%
2024/05/21	3	102.50	4	103.13	104.50	-1	14,142	-0.01%
2024/05/20	5	103.90	22.1	104.25	104.50	-17.1	13,993	-0.12%
2024/05/17	0.1	101.50	7.1	102.91	103.50	-7	13,873	-0.05%
2024/05/15	2	100.50	0	0.00	100.50	2	13,660	0.01%
2024/05/14	0	0.00	4	101.62	101.00	-4	13,646	-0.03%
2024/05/13	1	99.90	0	0.00	99.40	1	13,435	0.01%
2024/05/10	1	98.80	10.2	99.98	99.50	-9.2	13,421	-0.07%
2024/05/09	0	0.00	0.1	98.90	98.80	-0.1	13,368	0.00%
2024/05/08	1	99.70	1	100.00	99.70	0	13,378	0.00%
2024/05/07	0	0.00	2.1	99.70	99.80	-2.1	13,394	-0.02%
2024/05/06	18	99.44	36	99.90	99.60	-18	13,351	-0.13%
2024/05/03	0	0.00	7	98.23	97.10	-7	13,267	-0.05%
2024/05/02	3.1	96.46	0	0.00	96.40	3.1	13,249	0.02%
2024/04/29	0	0.00	1	98.50	98.50	-1	13,451	-0.01%
2024/04/26	2	96.50	3.1	96.28	97.00	-1.1	13,432	-0.01%
2024/04/25	1	94.90	0	0.00	94.70	1	13,407	0.01%
2024/04/23	2	94.80	0	0.00	94.70	2	13,435	0.01%
2024/04/22	6.1	94.00	3	94.37	94.50	3.1	13,481	0.02%
2024/04/19	4	95.50	2	94.20	94.80	2	13,453	0.01%
2024/04/18	1.1	96.88	0	0.00	96.60	1.1	13,250	0.01%
2024/04/17	1	96.60	0	0.00	96.40	1	13,289	0.01%
2024/04/16	1.1	96.88	0	0.00	95.40	1.1	13,217	0.01%
2024/04/15	3.1	99.77	1	99.50	98.70	2.1	12,982	0.02%
2024/04/12	3	99.07	0	0.00	98.30	3	12,865	0.02%
2024/04/11	1	101.00	0	0.00	101.50	1	12,727	0.01%
2024/04/10	0	0.00	1	101.00	101.00	-1	12,741	-0.01%
2024/04/09	10	100.50	2.2	100.77	100.50	7.8	12,653	0.06%
2024/04/08	7.1	100.83	6.9	100.87	101.00	0.2	12,569	0.00%
2024/04/03	1.5	98.03	1	97.60	97.40	0.5	12,409	0.00%
2024/04/02	0	0.00	5	98.90	98.30	-5	12,352	-0.04%
2024/04/01	5	98.62	1	98.90	97.50	4	12,444	0.03%
2024/03/29	3	99.60	8	100.79	102.00	-5	12,305	-0.04%
2024/03/28	0.4	99.55	3	100.50	99.70	-2.6	11,794	-0.02%
2024/03/27	1	96.90	1	98.00	98.40	0	11,473	0.00%
2024/03/26	6	97.80	1	96.20	97.80	5	11,451	0.04%
2024/03/25	4	101.50	2	100.75	101.50	2	11,190	0.02%
2024/03/22	6	102.75	1	102.50	102.00	5	10,988	0.05%
2024/03/21	14	102.64	1.2	103.43	104.50	12.9	10,738	0.12%
2024/03/20	40.4	106.50	14.1	106.14	103.50	26.3	10,139	0.26%
2024/03/19	13	96.50	18.2	96.97	100.00	-5.2	8,878	-0.06%
2024/03/18	0	0.00	3.3	90.12	91.00	-3.3	8,004	-0.04%
2024/03/15	1.1	88.97	3	89.53	89.10	-1.9	7,842	-0.02%
2024/03/13	2	89.90	6	89.87	89.90	-4	7,542	-0.05%
2024/03/12	0	0.00	1	87.00	87.50	-1	7,197	-0.01%
2024/03/11	0.1	85.20	0.1	84.85	85.10	0	7,121	0.00%
2024/03/08	0	0.00	2	85.50	85.30	-2	7,116	-0.03%
2024/03/07	1.6	85.24	0	0.00	85.40	1.6	7,063	0.02%
2024/03/06	1	85.70	1	85.80	86.50	0	6,997	0.00%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	1	86.00	8	85.93	86.00	-7	7,086	-0.10%
2024/03/01	1	84.80	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	6	84.80	85.50	-6	7,042	-0.09%
2024/02/27	3	84.60	0	0.00	84.30	3	6,954	0.04%
2024/02/26	2.2	85.36	2.1	85.70	85.60	0.2	6,928	0.00%
2024/02/23	6	86.53	2.6	86.89	85.90	3.4	6,926	0.05%
2024/02/22	0	0.00	2	86.50	86.60	-2	6,984	-0.03%
2024/02/21	0	0.00	4	85.60	85.90	-4	6,966	-0.06%
2024/02/20	0	0.00	13	85.08	85.50	-13	7,099	-0.18%
2024/02/16	2	83.50	5.3	84.33	84.70	-3.3	7,199	-0.05%
2024/02/05	5	84.30	0	0.00	84.50	5	7,268	0.07%
2024/01/31	2.2	82.91	1	82.70	82.70	1.2	7,276	0.02%
2024/01/30	4	84.10	0	0.00	83.80	4	7,219	0.06%
2024/01/29	0.4	84.50	0.2	84.50	84.20	0.2	7,241	0.00%
2024/01/26	4	83.63	0	0.00	83.30	4	7,212	0.06%
2024/01/25	5	84.96	13	84.30	84.20	-8	7,174	-0.11%
2024/01/24	13	86.08	25	85.76	86.10	-12	7,126	-0.17%
2024/01/23	4	82.15	10	82.50	83.50	-6	6,876	-0.09%
2024/01/22	1	83.00	0	0.00	83.00	1	6,794	0.01%
2024/01/19	0	0.00	1	82.40	82.60	-1	6,812	-0.01%
2024/01/17	11	81.29	0	0.00	80.80	11	6,811	0.16%
2024/01/16	1	82.10	2	81.90	81.80	-1	6,705	-0.01%
2024/01/15	2	82.80	2.5	82.64	82.40	-0.5	6,637	-0.01%
2024/01/12	0	0.00	2.2	82.91	83.00	-2.2	6,638	-0.03%
2024/01/11	0	0.00	0.6	82.54	82.50	-0.6	6,663	-0.01%
2024/01/10	0.1	83.00	3	83.33	82.90	-2.9	6,595	-0.04%
2024/01/09	1	83.90	1	83.80	83.80	0	6,670	0.00%
2024/01/08	4	84.28	25.4	83.98	83.90	-21.4	6,669	-0.32%
2024/01/05	3	83.97	1	83.90	83.90	2	6,640	0.03%
2024/01/04	8	84.95	3.2	84.68	84.60	4.9	6,633	0.07%
2024/01/03	9	85.83	2.2	85.71	85.90	6.8	6,624	0.10%
2024/01/02	1.1	86.82	1	87.40	87.40	0.1	6,564	0.00%
2023/12/29	4.2	86.00	4.2	85.95	87.30	0	6,566	0.00%
2023/12/28	8	88.60	14.9	88.65	88.20	-6.8	6,480	-0.11%
2023/12/27	4.2	89.28	5	89.24	89.50	-0.8	6,434	-0.01%
2023/12/26	2	87.50	0	87.20	88.00	2	6,217	0.03%
2023/12/25	6	86.62	8	86.62	86.80	-2	6,146	-0.03%
2023/12/22	0	0.00	3	85.73	85.80	-3	6,086	-0.05%
2023/12/21	0	0.00	5	85.10	85.90	-5	5,982	-0.08%
2023/12/20	13	85.96	12	86.34	86.50	1	5,833	0.02%
2023/12/19	1	84.80	2	84.60	85.00	-1	5,606	-0.02%
2023/12/18	0	0.00	10	85.33	85.50	-10	5,517	-0.18%
2023/12/15	1	84.60	4	84.68	84.50	-3	5,391	-0.06%
2023/12/14	0	0.00	5.1	84.97	85.50	-5.1	5,312	-0.10%
2023/12/13	0	0.00	15	84.07	84.80	-15	5,223	-0.29%
2023/12/12	0	0.00	1	83.00	83.10	-1	5,215	-0.02%
2023/12/11	0.1	81.90	11.6	82.36	82.50	-11.5	5,183	-0.22%
2023/12/08	0	0.00	1	81.59	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	6	81.50	81.10	-6	5,228	-0.12%
2023/12/06	0	0.00	1.1	81.19	81.30	-1.1	5,337	-0.02%
2023/12/05	1	79.90	0	0.00	80.80	1	5,343	0.02%
2023/12/01	0	0.00	2	81.20	81.30	-2	5,371	-0.04%
2023/11/30	8	81.15	0	0.00	81.20	8	5,375	0.15%
2023/11/28	0	0.00	1	81.00	81.10	-1	5,277	-0.02%
2023/11/24	0	0.00	30	80.90	80.80	-30	5,343	-0.56%
2023/11/22	3	81.03	10	81.00	81.00	-7	5,469	-0.13%
2023/11/21	1	81.60	1	81.60	81.90	0	5,630	0.00%
2023/11/20	0	0.00	1	81.00	81.10	-1	5,878	-0.02%
2023/11/17	2	80.00	35	80.31	80.80	-33	5,985	-0.55%
2023/11/16	0	79.80	20	79.96	80.00	-20	5,989	-0.33%
2023/11/15	0.2	79.90	2	80.00	80.00	-1.8	6,078	-0.03%
2023/11/14	0	0.00	23	79.20	79.50	-23	6,138	-0.37%
2023/11/13	0	0.00	1	78.50	77.90	-1	6,124	-0.02%
2023/11/10	0	0.00	6	78.17	78.30	-6	6,225	-0.10%
2023/11/09	3	78.07	0	0.00	78.00	3	6,305	0.05%
2023/11/08	1	78.00	1	77.70	78.00	0	6,356	0.00%
2023/11/07	0	0.00	3	77.87	78.00	-3	6,421	-0.05%
2023/11/06	1	77.50	2	77.65	77.50	-1	6,614	-0.02%
2023/11/03	1	77.20	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	4	76.65	76.90	-4	6,838	-0.06%
2023/10/31	0	0.00	1.2	76.77	75.40	-1.2	6,907	-0.02%
2023/10/27	5	77.40	12	77.40	76.60	-7	7,002	-0.10%
2023/10/26	3	76.10	5	76.80	76.40	-2	7,180	-0.03%
2023/10/24	0.2	76.54	4	76.60	76.80	-3.8	7,382	-0.05%
2023/10/20	5	75.68	0	0.00	76.00	5	7,910	0.06%
2023/10/19	6	76.45	6	77.03	76.60	0	8,293	0.00%
2023/10/18	6	76.47	3	76.60	76.90	3	8,554	0.04%
2023/10/17	14	77.92	8	79.19	77.00	6	8,891	0.07%
2023/10/16	1	77.50	0	0.00	77.60	1	9,690	0.01%
2023/10/13	9	78.31	3	78.80	77.90	6	11,707	0.05%
2023/10/12	1	78.20	12	78.57	78.90	-11	12,173	-0.09%
2023/10/11	13	77.97	14	78.39	78.10	-1	12,236	-0.01%
2023/10/06	7	77.47	1	77.60	77.60	6	12,366	0.05%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/10/04	2	75.90	0	0.00	76.20	2	12,360	0.02%
2023/10/03	1	77.70	1	77.50	77.40	0	12,355	0.00%
2023/09/27	3	75.50	3	76.10	76.30	0	12,570	0.00%
2023/09/26	1	76.30	1	76.10	76.00	0	12,860	0.00%
2023/09/21	3	76.20	15	76.32	76.50	-12	13,295	-0.09%
2023/09/20	1	77.30	1	78.00	77.00	0	13,295	0.00%
2023/09/19	1	77.30	0	0.00	77.20	1	13,334	0.01%
2023/09/18	0	0.00	1	77.50	77.30	-1	13,443	-0.01%
2023/09/15	13	78.09	6	77.90	78.10	7	13,460	0.05%
2023/09/14	6	77.50	6	77.52	77.50	0	13,389	0.00%
2023/09/13	7	76.76	0	0.00	76.80	7	13,514	0.05%
2023/09/12	0	0.00	4	76.25	76.70	-4	14,226	-0.03%
2023/09/11	11	75.41	1	77.10	74.90	10	14,315	0.07%
2023/09/08	0	0.00	4	78.08	78.10	-4	14,255	-0.03%
2023/09/07	1	77.60	0	0.00	77.70	1	14,309	0.01%
2023/09/06	0	0.00	1	77.80	77.80	-1	14,359	-0.01%
2023/09/05	1	77.60	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/08/31	2	78.40	0	78.40	78.00	2	14,595	0.01%
2023/08/30	0	0.00	1	79.00	78.50	-1	14,722	-0.01%
2023/08/29	8	78.30	0	0.00	78.30	8	14,915	0.05%
2023/08/28	1	78.80	0	0.00	78.70	1	14,904	0.01%
2023/08/25	13	78.64	5.3	79.22	78.90	7.8	14,987	0.05%
2023/08/24	4	79.30	28	79.84	80.10	-24	14,881	-0.16%
2023/08/23	3	78.27	8	78.20	78.70	-5	14,565	-0.03%
2023/08/22	17	77.34	9	77.90	77.80	8	14,486	0.06%
2023/08/21	2.1	76.53	0	0.00	76.70	2.1	14,343	0.01%
2023/08/18	8.1	77.17	7	77.80	76.90	1.1	14,225	0.01%
2023/08/17	4.1	76.37	2	76.85	77.30	2.1	14,094	0.01%
2023/08/16	0	0.00	1	77.10	77.40	-1	13,978	-0.01%
2023/08/15	1	76.20	3	76.53	76.60	-2	13,908	-0.01%
2023/08/11	1	76.10	0	0.00	76.20	1	13,859	0.01%
2023/08/10	13	76.51	98	75.53	76.10	-85	13,824	-0.61%
2023/08/09	1	78.30	9.2	78.72	78.40	-8.2	13,609	-0.06%
2023/08/08	1	77.30	0	0.00	77.50	1	13,510	0.01%
2023/08/07	0	0.00	3	76.87	76.70	-3	13,417	-0.02%
2023/08/04	2	74.90	0	0.00	76.70	2	13,310	0.02%
2023/08/02	1.2	75.53	1	75.60	75.80	0.2	13,195	0.00%
2023/08/01	4	75.93	43	76.56	76.20	-39	13,033	-0.30%
2023/07/31	8.1	77.82	68	76.51	76.40	-59.9	12,942	-0.46%
2023/07/28	1	78.70	6.2	78.21	78.70	-5.2	12,711	-0.04%
2023/07/27	10	77.50	4.1	77.57	77.50	5.9	12,594	0.05%
2023/07/26	2	78.60	2	78.60	78.80	0	12,450	0.00%
2023/07/25	3	80.27	15.1	80.88	80.20	-12.1	12,303	-0.10%
2023/07/24	111	79.29	26.8	78.58	78.80	84.2	11,989	0.70%	大買/
2023/07/21	11	76.21	4.7	76.67	76.60	6.3	11,653	0.05%
2023/07/20	4.2	76.99	7.1	76.78	76.10	-2.9	11,433	-0.02%
2023/07/19	33.2	80.26	19.3	80.74	76.80	13.9	11,091	0.13%
2023/07/18	198.5	87.88	80	86.41	84.20	118.5	10,245	1.16%	大買/鉅額交易
2023/07/17	28.1	81.12	15.1	80.73	81.90	13	8,199	0.16%
2023/07/14	2	75.95	4	74.80	74.50	-2	7,719	-0.03%
2023/07/13	0	0.00	1	73.40	74.20	-1	7,601	-0.01%
2023/07/12	0	0.00	10	72.30	72.10	-10	7,436	-0.13%
2023/07/11	0	0.00	0	71.00	71.50	0	7,381	0.00%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	70.50	0	0.00	70.50	1	7,383	0.01%
2023/07/06	3	70.77	0	0.00	70.70	3	7,363	0.04%
2023/07/05	26	71.54	1	71.60	71.50	25	7,229	0.35%
2023/07/04	1	72.70	0	0.00	72.20	1	7,130	0.01%
2023/07/03	16	76.14	18	76.02	76.00	-2	6,909	-0.03%
2023/06/30	1	74.90	0	0.00	74.80	1	6,771	0.01%
2023/06/29	1	75.10	0.2	75.30	75.10	0.8	6,656	0.01%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/27	0	0.00	1	74.70	74.70	-1	6,554	-0.02%
2023/06/26	3	75.53	0	0.00	75.30	3	6,478	0.05%
2023/06/21	2	76.65	0	0.00	77.00	2	6,359	0.03%
2023/06/20	1	76.90	0	0.00	76.40	1	6,345	0.02%
2023/06/19	2	77.20	2	77.30	77.10	0	6,266	0.00%
2023/06/16	0	0.00	6.4	80.33	79.30	-6.4	6,128	-0.10%
2023/06/15	0	0.00	4.5	79.40	79.40	-4.5	5,369	-0.08%
2023/06/14	0	0.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/12	1	77.90	12	78.03	77.60	-11	5,273	-0.21%
2023/06/08	1	78.20	17	78.08	77.40	-16	5,167	-0.31%
2023/06/07	0	0.00	4	78.03	78.20	-4	5,067	-0.08%
2023/06/06	0	0.00	1	77.40	77.50	-1	4,999	-0.02%
2023/06/05	8.5	77.94	7	78.24	78.00	1.5	4,932	0.03%
2023/06/02	1	77.40	13	77.23	77.10	-12	4,767	-0.25%
2023/06/01	0	0.00	1	75.10	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	1	75.10	75.30	-1	4,480	-0.02%
2023/05/30	3	74.97	3	74.90	75.00	0	4,343	0.00%
2023/05/29	2	74.70	7	74.60	74.70	-5	4,292	-0.12%
2023/05/26	3	74.07	0	0.00	74.50	3	4,279	0.07%
2023/05/25	0	0.00	0.2	73.70	73.60	-0.2	4,183	0.00%
2023/05/22	0	0.00	11	73.28	73.40	-11	4,114	-0.27%
2023/05/19	2	73.00	2	72.90	73.20	0	4,072	0.00%
2023/05/18	0	0.00	2	72.45	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	1	72.30	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	6.1	71.15	71.30	-6.1	3,882	-0.16%
2023/05/12	5.1	69.66	0	0.00	69.70	5.1	3,871	0.13%
2023/05/11	0	0.00	0	70.60	70.70	0	3,826	0.00%
2023/05/04	0	0.00	7	70.03	70.20	-7	3,961	-0.18%
2023/05/02	0	0.00	1	70.00	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	3	69.87	70.00	-3	4,147	-0.07%
2023/04/27	1	69.50	1	70.00	69.60	0	4,145	0.00%
2023/04/26	2	69.60	0	0.00	69.70	2	4,071	0.05%
2023/04/25	0	0.00	5	69.90	69.00	-5	3,961	-0.13%
2023/04/24	1	69.70	0	0.00	69.70	1	3,855	0.03%
2023/04/21	3	70.03	4	70.25	70.10	-1	3,774	-0.03%
2023/04/20	4	69.90	0	0.00	70.10	4	3,709	0.11%
2023/04/18	3	70.10	1	70.00	70.10	2	3,702	0.05%
2023/04/17	1	70.00	1	70.50	70.70	0	3,715	0.00%
2023/04/13	2	70.40	6.1	70.32	70.30	-4.1	3,653	-0.11%
2023/04/12	1	70.40	1	70.60	70.60	0	3,635	0.00%
2023/04/11	4	69.58	0	0.00	70.40	4	3,604	0.11%
2023/04/10	2	69.75	0	0.00	69.90	2	3,573	0.06%
2023/04/07	0	0.00	3	70.40	70.40	-3	3,558	-0.08%
2023/04/06	0	0.00	1	70.50	70.50	-1	3,537	-0.03%
2023/03/31	1	69.90	0	70.00	69.70	1	3,480	0.03%
2023/03/30	1	69.50	6	69.83	69.90	-5	3,647	-0.14%
2023/03/27	11	69.89	0	0.00	69.90	11	4,367	0.25%
2023/03/17	2	68.00	0	0.00	67.90	2	4,828	0.04%
2023/03/15	1	67.00	1	66.70	66.60	0	4,826	0.00%
2023/03/14	0	0.00	2	69.00	69.00	-2	4,722	-0.04%
2023/03/13	0	0.00	1	68.40	69.40	-1	4,759	-0.02%
2023/03/07	0	0.00	3	69.67	69.90	-3	4,838	-0.06%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/24	0	0.00	0	68.30	68.00	0	4,830	0.00%
2023/02/22	0.3	67.70	0	0.00	68.20	0.3	4,832	0.01%
2023/02/20	0	0.00	4	67.63	67.80	-4	4,911	-0.08%
2023/02/17	0	0.00	2	67.30	67.50	-2	4,942	-0.04%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	3	67.20	67.20	-3	5,110	-0.06%
2023/02/13	1	67.10	0	0.00	67.10	1	5,107	0.02%
2023/02/10	0	0.00	2	66.30	66.60	-2	5,092	-0.04%
2023/02/08	1	66.60	0	0.00	66.20	1	5,142	0.02%
2023/02/02	0	0.00	3.6	65.40	65.40	-3.6	5,212	-0.07%
2023/01/30	0	0.00	12	65.23	65.60	-12	5,172	-0.23%
2023/01/17	0	0.00	2	64.55	64.70	-2	5,134	-0.04%
2023/01/12	0	0.00	26	64.55	64.50	-26	5,310	-0.49%
2023/01/11	0	0.00	5	64.60	64.50	-5	5,367	-0.09%
2023/01/09	0	0.00	6	64.60	64.80	-6	5,566	-0.11%
2023/01/06	0	0.00	8	63.90	64.00	-8	5,574	-0.14%
2022/12/29	5	63.30	6	63.80	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	5	63.80	63.80	-5	5,770	-0.09%
2022/12/27	0	0.00	2	63.70	63.60	-2	5,809	-0.03%
2022/12/26	0.1	63.70	0	0.00	63.80	0.1	5,856	0.00%
2022/12/22	0	0.00	0	63.90	64.00	0	6,001	0.00%
2022/12/20	6	63.08	1	63.20	63.60	5	5,618	0.09%
2022/12/19	1	63.50	1	63.90	63.80	0	5,419	0.00%
2022/12/16	2.2	62.17	3	63.07	64.00	-0.8	5,185	-0.02%
2022/12/14	0	0.00	9	63.10	63.30	-9	5,077	-0.18%
2022/12/13	0.1	62.80	0	0.00	63.20	0.1	5,120	0.00%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	1	62.20	62.20	-1	5,305	-0.02%
2022/12/07	1	62.70	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.60	1	63.80	63.80	0	5,406	0.00%
2022/12/05	1	62.50	0	0.00	63.50	1	5,390	0.02%
2022/12/02	1	61.80	0	0.00	61.90	1	5,361	0.02%
2022/12/01	1.5	61.47	2	61.80	61.70	-0.5	5,372	-0.01%
2022/11/30	0.1	61.40	1	62.00	62.00	-0.9	5,351	-0.02%
2022/11/29	0	0.00	3	61.07	61.50	-3	5,417	-0.06%
2022/11/25	1	60.20	0	0.00	60.20	1	5,454	0.02%
2022/11/23	3	59.17	1	59.30	59.20	2	5,519	0.04%
2022/11/22	1	58.90	0	0.00	59.30	1	5,533	0.02%
2022/11/21	2	59.55	0	0.00	59.40	2	5,504	0.04%
2022/11/16	0	0.00	1	60.30	60.40	-1	5,481	-0.02%
2022/11/15	0	0.00	1	60.80	60.60	-1	5,468	-0.02%
2022/11/11	1	59.60	4	59.80	60.00	-3	5,398	-0.06%
2022/11/07	0	0.00	6	57.50	57.70	-6	5,423	-0.11%
2022/11/04	0	0.00	7	56.26	56.90	-7	5,440	-0.13%
2022/11/03	3	56.50	10	56.50	56.40	-7	5,432	-0.13%
2022/10/28	0	0.00	4	57.10	56.70	-4	5,441	-0.07%
2022/10/26	1	56.20	1	56.30	56.70	0	5,491	0.00%
2022/10/25	2.3	56.24	1	56.30	56.20	1.3	5,495	0.02%
2022/10/21	0	56.40	1	56.80	56.00	-1	5,546	-0.02%
2022/10/19	0	0.00	3	56.70	56.70	-3	5,397	-0.06%
2022/10/18	3.2	56.96	0	0.00	56.60	3.2	5,355	0.06%
2022/10/14	1	57.40	6	57.80	57.30	-5	5,331	-0.09%
2022/10/12	0	57.60	0	0.00	57.30	0	5,438	0.00%
2022/10/11	0.2	57.50	1	57.50	57.30	-0.8	5,491	-0.01%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/06	0	0.00	1	58.30	59.00	-1	5,460	-0.02%
2022/10/04	6	59.42	0	0.00	59.10	6	5,430	0.11%
2022/10/03	0.1	57.90	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	0	58.80	2	58.70	58.50	-2	5,397	-0.04%
2022/09/28	1	59.50	2	60.00	59.20	-1	5,353	-0.02%
2022/09/27	0.1	59.60	2	59.75	59.50	-1.9	5,346	-0.04%
2022/09/26	1.1	59.51	0	0.00	59.30	1.1	5,384	0.02%
2022/09/23	5.1	60.96	0	0.00	60.40	5.1	5,451	0.09%
2022/09/22	5	61.36	1	61.50	61.50	4	5,844	0.07%
2022/09/21	6.1	63.18	0	0.00	63.10	6.1	5,881	0.10%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/16	1	63.00	2	63.50	63.50	-1	5,743	-0.02%
2022/09/15	2	63.70	1	64.10	63.70	1	5,614	0.02%
2022/09/14	8.2	63.69	1	64.40	63.40	7.2	5,603	0.13%
2022/09/13	0	0.00	2	65.30	65.50	-2	5,593	-0.04%
2022/09/12	2	64.00	0	0.00	63.90	2	5,592	0.04%
2022/09/08	2	63.75	0	0.00	63.70	2	5,677	0.04%
2022/09/07	1	63.50	1	63.80	64.40	0	5,696	0.00%
2022/09/05	1	64.10	6.3	64.45	64.50	-5.3	5,657	-0.09%
2022/09/02	10	62.40	0	0.00	62.10	10	5,585	0.18%
2022/08/31	4	63.78	0	0.00	63.60	4	5,551	0.07%
2022/08/29	1	63.30	0	0.00	63.30	1	5,527	0.02%
2022/08/25	1	63.60	0	0.00	63.80	1	5,583	0.02%
2022/08/24	1	64.00	0	0.00	63.60	1	5,601	0.02%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	2	63.50	64.20	-2	5,821	-0.03%
2022/08/19	1	62.80	0	0.00	63.00	1	5,807	0.02%
2022/08/18	0	0.00	1	62.90	63.00	-1	5,827	-0.02%
2022/08/17	1	62.40	0	0.00	62.80	1	5,857	0.02%
2022/08/15	1	63.20	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1	64.00	1.1	64.83	64.50	-0.1	5,768	0.00%
2022/08/10	1	63.20	2	63.00	63.00	-1	5,813	-0.02%
2022/08/09	5	62.00	0	0.00	62.70	5	5,867	0.09%
2022/08/05	3	62.13	1	62.60	62.00	2	6,189	0.03%
2022/08/04	0	0.00	1	63.00	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	2.1	63.10	63.10	-2.1	6,229	-0.03%
2022/08/02	0	62.90	1	62.50	63.00	-1	6,251	-0.02%
2022/08/01	1	62.40	1	62.30	62.30	0	6,214	0.00%
2022/07/29	1	62.60	0	0.00	62.20	1	6,215	0.02%
2022/07/27	0	0.00	5	61.50	61.60	-5	6,113	-0.08%
2022/07/26	1	60.70	1	61.00	60.80	0	6,119	0.00%
2022/07/25	0	0.00	10	61.01	61.60	-10	6,160	-0.16%
2022/07/22	2	60.70	0	0.00	60.90	2	6,252	0.03%
2022/07/21	1	60.20	0	60.50	60.50	1	6,216	0.02%
2022/07/20	4	59.13	0	0.00	59.40	4	6,235	0.06%
2022/07/19	1	58.80	0	60.00	58.80	1	6,289	0.02%
2022/07/14	0.2	58.40	1	59.00	59.20	-0.8	6,450	-0.01%
2022/07/13	0	0.00	0	58.20	57.70	0	6,420	0.00%
2022/07/12	0.2	56.70	0	0.00	56.70	0.2	6,400	0.00%
2022/07/11	0	0.00	1	57.50	57.40	-1	6,416	-0.02%
2022/07/06	1	55.90	0	0.00	55.10	1	6,481	0.02%
2022/07/05	0.1	56.20	0	0.00	56.40	0.1	6,465	0.00%
2022/07/04	1	55.70	0	0.00	55.70	1	6,456	0.02%
2022/07/01	6	57.60	7	57.37	57.10	-1	6,479	-0.02%
2022/06/30	17.4	57.62	0	0.00	57.00	17.4	6,414	0.27%
2022/06/29	2	67.20	5	66.80	66.80	-3	6,015	-0.05%
2022/06/28	1	68.20	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	4	68.90	68.70	-4	5,899	-0.07%
2022/06/21	1	68.10	1	68.60	69.10	0	6,024	0.00%
2022/06/20	3	68.90	0	0.00	68.30	3	6,034	0.05%
2022/06/17	0	0.00	1	69.10	69.90	-1	6,074	-0.02%
2022/06/14	0	0.00	2	68.80	68.60	-2	6,481	-0.03%
2022/06/10	1	68.50	0	0.00	68.70	1	6,724	0.01%
2022/06/08	1	69.50	0	69.40	69.20	1	7,116	0.01%
2022/06/06	0	0.00	2	69.25	69.50	-2	7,135	-0.03%
2022/06/02	1	68.90	4	69.30	68.90	-3	7,250	-0.04%
2022/06/01	1	69.30	1	69.30	69.20	0	7,348	0.00%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/30	1	67.70	0	0.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	2	66.90	67.00	-2	7,128	-0.03%
2022/05/26	1	66.40	0	0.00	65.90	1	7,201	0.01%
2022/05/25	0	0.00	4	65.70	65.90	-4	7,231	-0.06%
2022/05/24	0.1	65.40	0.1	65.30	64.90	0	7,279	0.00%
2022/05/23	0.1	65.60	0	0.00	65.30	0.1	7,278	0.00%
2022/05/19	0.2	65.00	0	0.00	64.70	0.2	7,274	0.00%
2022/05/18	2	65.20	0.4	65.70	65.20	1.6	7,214	0.02%
2022/05/16	2	64.55	1.1	64.62	64.20	0.9	7,123	0.01%
2022/05/13	14	64.74	1	64.60	64.60	13	7,048	0.18%
2022/05/12	0.1	67.90	0	0.00	67.70	0.1	6,802	0.00%
2022/05/11	3	68.83	0	0.00	68.50	3	6,716	0.04%
2022/05/10	0	0.00	1.8	69.39	69.70	-1.8	6,755	-0.03%
2022/05/09	1	69.40	0	0.00	69.40	1	6,795	0.01%
2022/05/06	1	70.20	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	0.00	2	70.85	70.90	-2	6,821	-0.03%
2022/05/04	1	70.20	0	0.00	70.50	1	6,845	0.01%
2022/04/29	2	69.95	1	69.80	70.30	1	6,988	0.01%
2022/04/28	13	69.04	0	0.00	69.40	13	7,031	0.18%
2022/04/27	1	69.90	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	3	71.03	71.30	-3	7,134	-0.04%
2022/04/22	1.2	71.92	0	0.00	72.00	1.2	7,200	0.02%
2022/04/21	0	0.00	2	71.80	71.90	-2	7,147	-0.03%
2022/04/20	1	70.90	0.2	71.00	70.70	0.8	7,091	0.01%
2022/04/19	0	70.50	0	0.00	70.00	0	6,993	0.00%
2022/04/18	1	70.00	1	70.10	70.50	0	7,016	0.00%
2022/04/15	0	0.00	2	70.30	70.30	-2	7,000	-0.03%
2022/04/14	0	0.00	1	71.20	71.50	-1	6,987	-0.01%
2022/04/13	1.2	71.16	5	71.20	71.50	-3.8	7,074	-0.05%
2022/04/07	0	0.00	5	71.28	71.10	-5	7,028	-0.07%
2022/04/06	3	71.50	2.6	71.50	71.60	0.4	6,920	0.01%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/30	0	0.00	12	73.00	72.70	-12	6,873	-0.17%
2022/03/29	1	72.50	3	72.83	72.80	-2	6,864	-0.03%
2022/03/25	5	73.08	2.4	73.47	73.60	2.6	6,816	0.04%
2022/03/24	2	73.00	2	73.00	73.60	0	6,793	0.00%
2022/03/23	0	0.00	0.2	72.50	73.00	-0.2	6,702	0.00%
2022/03/22	0	0.00	2.1	72.25	72.80	-2.1	6,628	-0.03%
2022/03/21	0	72.10	0	0.00	71.90	0	6,518	0.00%
2022/03/18	4	72.50	1	72.50	72.80	3	6,492	0.05%
2022/03/17	0	0.00	1	72.90	72.90	-1	6,112	-0.02%
2022/03/16	2	71.60	16	71.72	72.10	-14	5,956	-0.23%
2022/03/15	2	70.90	1	71.60	71.60	1	5,852	0.02%
2022/03/14	4	71.60	18	71.15	71.60	-14	5,755	-0.24%
2022/03/11	11	70.66	21	70.53	70.40	-10	5,584	-0.18%
2022/03/10	0	0.00	0	69.50	69.60	0	5,413	0.00%
2022/03/09	1	68.40	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0.5	68.10	2	68.80	68.60	-1.5	5,452	-0.03%
2022/03/07	22.1	67.86	0	67.90	67.60	22.1	5,354	0.41%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	5.4	70.00	0	0.00	70.20	5.4	5,392	0.10%
2022/03/01	0	0.00	7	70.33	70.30	-7	5,422	-0.13%
2022/02/24	35	68.79	0	0.00	69.00	35	5,286	0.66%
2022/02/23	0	0.00	2	69.40	69.80	-2	5,235	-0.04%
2022/02/18	1	69.90	4	70.00	70.10	-3	5,306	-0.06%
2022/02/16	1	69.50	10	69.60	69.80	-9	5,368	-0.17%
2022/02/15	1.2	69.58	0	0.00	69.10	1.2	5,457	0.02%
2022/02/14	1	69.50	6	69.50	69.60	-5	5,494	-0.09%
2022/02/10	0	0.00	1	70.40	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	2	70.35	70.80	-2	5,515	-0.04%
2022/02/07	1.1	68.84	3	69.50	69.60	-1.9	5,471	-0.03%
2022/01/26	3	69.30	2	69.10	69.30	1	5,489	0.02%
2022/01/25	9	69.69	1	69.70	69.90	8	5,829	0.14%
2022/01/21	1	70.00	2	70.10	70.40	-1	5,745	-0.02%
2022/01/20	2.1	70.89	0	70.60	70.90	2.1	5,651	0.04%
2022/01/19	0.1	70.30	2	70.95	71.00	-1.9	5,613	-0.03%
2022/01/18	0	0.00	28	70.05	70.40	-28	5,451	-0.51%
2022/01/14	3	68.90	0	0.00	69.00	3	5,171	0.06%
2022/01/12	0	0.00	7.1	69.07	69.30	-7.1	5,218	-0.14%
2022/01/11	0	0.00	6	68.93	69.10	-6	5,242	-0.11%
2022/01/06	1	69.00	104.4	68.76	69.30	-103.4	5,247	-1.97%	大賣/鉅額交易
2022/01/05	0	0.00	2	68.80	68.90	-2	5,207	-0.04%
2022/01/04	7	68.41	3	68.33	68.30	4	5,251	0.08%
2022/01/03	1	69.00	2.2	69.07	68.90	-1.2	5,199	-0.02%
2021/12/30	0.1	68.90	8	69.06	69.10	-8	5,216	-0.15%
2021/12/29	2	69.30	8	69.20	69.30	-6	5,230	-0.11%
2021/12/28	0	0.00	12.1	69.24	69.40	-12.1	5,246	-0.23%
2021/12/27	0	0.00	2	68.80	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	2	68.50	1	68.60	68.70	1	5,275	0.02%
2021/12/21	5	68.40	3.1	68.53	68.70	1.9	5,306	0.04%
2021/12/20	0.1	68.00	0	0.00	68.50	0.1	5,312	0.00%
2021/12/17	4	67.70	17	68.20	68.20	-13	5,402	-0.24%
2021/12/16	3	67.63	2	67.80	67.90	1	5,404	0.02%
2021/12/15	3	67.43	2	67.40	67.70	1	5,462	0.02%
2021/12/14	0.1	67.40	0	0.00	67.50	0.1	5,527	0.00%
2021/12/13	1.2	67.67	0.1	68.10	67.40	1.1	5,502	0.02%
2021/12/10	1	67.80	5	67.98	67.90	-4	5,489	-0.07%
2021/12/09	1	67.90	5	67.72	68.00	-4	5,482	-0.07%
2021/12/07	1	66.80	2	66.70	66.80	-1	5,387	-0.02%
2021/12/06	0	0.00	1	66.90	66.90	-1	5,381	-0.02%
2021/12/03	0.2	66.70	0	0.00	66.40	0.2	5,382	0.00%
2021/12/02	4	66.62	0	66.80	66.40	4	5,331	0.07%
2021/11/30	3	66.87	0	0.00	66.60	3	5,250	0.06%
2021/11/29	0	67.10	0	0.00	67.00	0	5,112	0.00%
2021/11/26	0	0.00	1	67.40	67.30	-1	5,111	-0.02%
2021/11/24	0	0.00	0.1	68.10	68.10	-0.1	5,184	0.00%
2021/11/23	0	0.00	2	68.35	68.30	-2	5,190	-0.04%
2021/11/22	0.6	68.50	0	68.50	68.20	0.5	5,195	0.01%
2021/11/19	1	68.20	0	0.00	68.10	1	5,249	0.02%
2021/11/17	7	68.43	1	69.00	68.00	6	5,224	0.11%
2021/11/16	0	0.00	2	68.25	68.40	-2	5,203	-0.04%
2021/11/15	1	68.00	5	68.14	68.00	-4	5,251	-0.08%
2021/11/12	3	67.20	0	0.00	67.70	3	5,276	0.06%
2021/11/11	8.2	67.74	4	67.65	67.90	4.2	5,244	0.08%
2021/11/10	1	68.50	1	68.40	68.40	0	5,304	0.00%
2021/11/09	3	68.40	1.1	68.87	69.00	1.9	5,375	0.04%
2021/11/08	3	68.27	0	0.00	68.50	3	5,461	0.05%
2021/11/05	2	68.65	2	68.60	69.00	0	5,496	0.00%
2021/11/04	1	69.30	0	0.00	69.30	1	5,483	0.02%
2021/11/03	1	69.50	4	69.60	69.50	-3	5,504	-0.05%
2021/11/02	12.4	69.99	8.1	70.43	69.30	4.3	5,477	0.08%
2021/11/01	2	67.80	0	0.00	68.10	2	5,329	0.04%
2021/10/28	1	67.70	0	0.00	67.90	1	5,340	0.02%
2021/10/27	2	67.60	1	67.60	67.70	1	5,372	0.02%
2021/10/26	0	0.00	8	67.78	67.90	-8	5,448	-0.15%
2021/10/25	0	0.00	10	67.10	67.10	-10	5,456	-0.18%
2021/10/22	0	0.00	1	67.40	67.40	-1	5,540	-0.02%
2021/10/21	5	67.78	0	0.00	67.40	5	5,629	0.09%
2021/10/20	10	68.13	0	0.00	67.80	10	5,599	0.18%
2021/10/19	1	67.90	0	0.00	67.90	1	5,613	0.02%
2021/10/18	0	0.00	3	67.83	67.80	-3	5,644	-0.05%
2021/10/15	1	67.40	1	67.70	67.70	0	5,681	0.00%
2021/10/14	1	67.90	0	0.00	67.40	1	5,724	0.02%
2021/10/13	1	67.80	2.5	67.74	67.80	-1.5	5,744	-0.03%
2021/10/12	2	66.95	6.1	67.53	67.70	-4.1	5,787	-0.07%
2021/10/08	3	66.97	1	66.90	66.80	2	5,786	0.03%
2021/10/07	0	0.00	2	67.15	66.80	-2	5,886	-0.03%
2021/10/06	0.5	66.20	0	0.00	66.50	0.5	6,001	0.01%
2021/10/05	0.4	66.30	0	0.00	66.40	0.4	6,142	0.01%
2021/10/01	1.2	65.92	5	66.04	66.00	-3.8	6,320	-0.06%
2021/09/30	1	66.80	1	67.00	67.00	0	6,337	0.00%
2021/09/29	3	65.57	0	0.00	65.80	3	6,376	0.05%
2021/09/28	1	66.70	2.4	66.76	66.50	-1.4	6,517	-0.02%
2021/09/27	0	67.30	0	67.20	67.20	0	6,647	0.00%
2021/09/24	1	67.10	10.5	67.31	67.10	-9.5	6,925	-0.14%
2021/09/23	1	65.90	2	66.00	66.10	-1	7,370	-0.01%
2021/09/22	1	64.20	2	64.80	65.60	-1	7,624	-0.01%
2021/09/16	1	64.60	0	0.00	64.90	1	7,809	0.01%
2021/09/15	0.1	64.90	0	0.00	64.60	0.1	7,936	0.00%
2021/09/14	5	64.50	5	64.90	64.50	0	8,037	0.00%
2021/09/10	0	0.00	5	64.60	65.00	-5	8,303	-0.06%
2021/09/09	2.2	64.13	0	64.40	64.20	2.2	8,495	0.03%
2021/09/08	0.1	64.89	3.1	64.44	64.40	-3	8,506	-0.03%
2021/09/07	0	0.00	2	65.10	65.10	-2	8,576	-0.02%
2021/09/06	0.2	65.40	2.1	65.30	65.30	-1.9	8,622	-0.02%
2021/09/02	6	64.72	0	0.00	64.50	6	8,730	0.07%
2021/09/01	0	0.00	1.1	64.82	64.90	-1.1	8,760	-0.01%
2021/08/31	1	64.50	1	64.80	64.80	0	8,750	0.00%
2021/08/30	0	0.00	0	64.70	64.60	0	8,683	0.00%
2021/08/27	1	64.50	1	64.60	64.70	0	8,706	0.00%
2021/08/26	0	0.00	3	64.67	64.60	-3	8,732	-0.03%
2021/08/25	4	64.40	0	0.00	64.30	4	8,778	0.05%
2021/08/24	1.1	64.82	1	64.80	64.90	0.1	8,764	0.00%
2021/08/23	1.1	64.51	1	64.70	64.50	0.1	8,846	0.00%
2021/08/20	1.5	64.47	2.6	64.42	64.20	-1.1	8,974	-0.01%
2021/08/19	11	64.27	1.8	64.49	64.50	9.2	9,122	0.10%
2021/08/18	1.1	64.20	0	64.40	64.10	1.1	9,144	0.01%
2021/08/17	6.2	64.23	1	64.40	64.50	5.1	9,221	0.06%
2021/08/16	2.2	64.85	0	0.00	64.50	2.2	9,212	0.02%
2021/08/13	11.3	66.01	9	66.01	65.70	2.3	9,230	0.02%
2021/08/12	3	66.80	6	66.70	66.60	-3	9,300	-0.03%
2021/08/11	1.1	67.81	4	67.85	67.80	-2.9	9,333	-0.03%
2021/08/10	0.1	67.80	6	67.55	68.00	-5.9	9,357	-0.06%
2021/08/09	4	67.63	0	0.00	67.50	4	9,527	0.04%
2021/08/06	3	68.27	30	68.20	68.30	-27	9,564	-0.28%
2021/08/05	17	68.39	13	68.57	68.80	4	9,788	0.04%
2021/08/03	5.2	66.93	1	67.20	67.10	4.2	10,434	0.04%
2021/08/02	1	66.90	10	66.75	67.10	-9	10,492	-0.09%
2021/07/30	0	67.50	3	66.97	67.30	-3	10,571	-0.03%
2021/07/28	2	67.45	14	67.24	67.80	-12	10,891	-0.11%
2021/07/27	51	67.71	8	67.79	68.00	43	11,112	0.39%
2021/07/26	26	66.98	0	0.00	66.90	26	11,257	0.23%
2021/07/23	16	66.88	0	67.10	66.80	16	11,392	0.14%
2021/07/22	33.1	67.03	0	67.80	67.10	33.1	11,465	0.29%
2021/07/21	5.1	67.06	1	67.30	67.20	4.1	11,550	0.04%
2021/07/20	1.2	67.35	4	67.60	67.20	-2.8	11,656	-0.02%
2021/07/19	0	0.00	3	67.70	67.90	-3	11,774	-0.03%
2021/07/16	0	68.10	28	67.80	68.00	-28	12,296	-0.23%
2021/07/15	2	67.90	0	0.00	67.90	2	12,418	0.02%
2021/07/14	0	0.00	3	67.70	67.80	-3	12,453	-0.02%
2021/07/13	1.7	68.08	8	67.95	68.00	-6.3	12,488	-0.05%
2021/07/12	5	67.12	15	66.90	66.90	-10	12,472	-0.08%
2021/07/09	12	67.53	28	67.55	67.60	-16	12,388	-0.13%
2021/07/08	5	68.14	0	68.40	68.10	5	12,472	0.04%
2021/07/07	11.2	68.04	1	68.10	68.30	10.2	12,569	0.08%
2021/07/06	3.1	68.24	3	68.77	68.30	0.1	12,718	0.00%
2021/07/05	10	67.90	4.5	68.73	68.70	5.5	12,813	0.04%
2021/07/02	6	67.92	5	67.92	68.00	1	12,858	0.01%
2021/07/01	30	68.32	6.3	68.85	68.30	23.7	12,921	0.18%
2021/06/30	42.5	68.92	2.5	68.98	68.80	40	12,878	0.31%
2021/06/29	18.1	73.76	10.1	73.71	73.70	8	12,478	0.06%
2021/06/28	72.8	74.07	8	74.10	74.00	64.8	12,325	0.53%
2021/06/25	11.1	74.61	1.1	74.50	74.50	10	12,356	0.08%
2021/06/24	2.2	74.57	1	74.90	74.50	1.2	12,490	0.01%
2021/06/23	0.3	74.53	0	0.00	74.60	0.3	13,119	0.00%
2021/06/22	3.5	74.44	0	0.00	74.30	3.5	13,325	0.03%
2021/06/21	1	73.70	0	0.00	74.40	1	13,359	0.01%
2021/06/18	3	74.37	3	74.67	74.70	0	13,457	0.00%
2021/06/17	0	0.00	10	74.00	74.00	-10	13,494	-0.07%
2021/06/16	2.1	73.76	5	73.66	73.80	-2.9	13,793	-0.02%
2021/06/15	1	72.40	0	0.00	73.00	1	14,090	0.01%
2021/06/11	43.2	72.66	1	72.30	72.30	42.2	14,259	0.30%
2021/06/10	9	73.00	25.1	72.74	73.00	-16	14,363	-0.11%
2021/06/09	0.2	73.10	0	0.00	72.70	0.2	14,498	0.00%
2021/06/08	0	73.50	0.1	73.24	73.50	-0.1	14,816	0.00%
2021/06/07	2.1	73.10	1	72.70	72.90	1.1	15,404	0.01%
2021/06/04	0.3	73.30	4	73.45	73.40	-3.7	15,470	-0.02%
2021/06/03	1	73.60	2	73.65	73.50	-1	15,584	-0.01%
2021/06/02	0	0.00	6	73.78	73.60	-6	15,739	-0.04%
2021/06/01	1	73.51	1	73.60	73.80	0	15,892	0.00%
2021/05/31	2.1	73.28	1	73.40	73.50	1.1	15,999	0.01%
2021/05/28	0	0.00	2	73.25	73.20	-2	16,099	-0.01%
2021/05/27	2.2	72.68	0	0.00	73.20	2.2	16,226	0.01%
2021/05/26	1.1	73.10	6	73.15	73.30	-4.9	16,505	-0.03%
2021/05/25	2	72.65	7	72.93	72.90	-5	16,687	-0.03%
2021/05/24	2	72.65	5.1	72.66	72.70	-3.1	16,815	-0.02%
2021/05/21	5	72.86	11	72.53	72.50	-6	16,964	-0.04%
2021/05/20	0	0.00	5	72.32	72.10	-5	17,089	-0.03%
2021/05/19	1	70.50	12.2	71.21	71.50	-11.2	17,153	-0.07%
2021/05/18	3	69.53	1	69.70	70.20	2	17,358	0.01%
2021/05/17	7	68.33	8	68.06	68.40	-1	17,964	-0.01%
2021/05/14	3	70.30	21	70.55	70.60	-18	17,941	-0.10%
2021/05/13	16	70.42	0	70.20	70.10	16	18,054	0.09%
2021/05/12	8.5	71.07	66	71.25	71.10	-57.5	17,959	-0.32%
2021/05/11	17.7	69.55	0	0.00	69.30	17.7	17,558	0.10%
2021/05/10	2	70.55	1	70.70	70.60	1	17,580	0.01%
2021/05/07	3	70.70	10.1	70.98	71.10	-7.1	18,197	-0.04%
2021/05/06	33.5	70.14	13	70.37	69.70	20.5	19,274	0.11%
2021/05/05	10	71.04	0	0.00	70.80	10	19,804	0.05%
2021/05/04	15	71.17	16.1	71.20	71.50	-1.1	20,037	-0.01%
2021/05/03	19.8	72.41	1	72.50	72.20	18.8	20,055	0.09%
2021/04/29	28	73.98	21	73.80	73.60	7	20,347	0.03%
2021/04/28	2	73.70	4	73.53	73.60	-2	20,672	-0.01%
2021/04/27	8	73.31	5	73.20	73.30	3	21,355	0.01%
2021/04/26	21	73.55	0	0.00	73.60	21	21,679	0.10%
2021/04/23	3	74.17	0	74.30	73.90	3	22,419	0.01%
2021/04/22	33	74.54	22.3	74.84	74.10	10.7	24,604	0.04%
2021/04/21	6	73.95	5	73.96	74.30	1	25,484	0.00%
2021/04/20	3	73.63	1	73.60	74.00	2	26,144	0.01%
2021/04/19	4	73.63	2	73.60	73.80	2	26,288	0.01%
2021/04/16	10.2	73.30	0	0.00	73.50	10.2	26,368	0.04%
2021/04/15	0.2	73.20	0	0.00	73.00	0.2	26,429	0.00%
2021/04/14	2	72.60	5	72.60	73.20	-3	26,434	-0.01%
2021/04/13	3	72.77	2	72.85	72.50	1	26,365	0.00%
2021/04/12	5	72.94	9	72.76	72.70	-4	26,479	-0.02%
2021/04/09	6	73.32	20	73.20	73.30	-14	26,461	-0.05%
2021/04/08	45.1	73.66	0	0.00	73.60	45.1	26,327	0.17%
2021/04/07	13	72.69	4	72.88	72.80	9	26,181	0.03%
2021/04/06	18	73.37	9.3	73.34	73.00	8.7	26,030	0.03%
2021/04/01	8	73.70	0	0.00	73.50	8	25,829	0.03%
2021/03/31	13	74.02	2	74.00	74.10	11	25,726	0.04%
2021/03/30	5	73.44	12	73.49	73.70	-7	25,623	-0.03%
2021/03/29	29	73.49	15	73.87	73.60	14	25,510	0.05%
2021/03/26	32	73.92	15	73.99	73.80	17	25,357	0.07%
2021/03/25	13	75.01	7	75.21	75.70	6	24,820	0.02%
2021/03/24	0	0.00	18	74.18	74.20	-18	24,692	-0.07%
2021/03/23	11.2	73.37	2	73.63	74.00	9.2	24,594	0.04%
2021/03/22	4	74.23	9	74.48	74.00	-5	24,491	-0.02%
2021/03/19	8	74.63	2	74.50	75.00	6	24,545	0.02%
2021/03/18	18.1	74.21	48	73.96	74.30	-29.9	24,358	-0.12%
2021/03/17	13	72.32	19	72.44	72.30	-6	24,366	-0.02%
2021/03/16	19	71.76	2.6	71.96	71.50	16.4	24,370	0.07%
2021/03/15	9.4	71.11	6	71.57	71.50	3.4	24,405	0.01%
2021/03/12	18.3	71.22	11	71.14	71.40	7.3	24,426	0.03%
2021/03/11	57.4	71.52	29	71.47	72.00	28.4	24,483	0.12%
2021/03/10	10.5	74.20	15	74.40	73.90	-4.5	23,998	-0.02%
2021/03/09	4	73.00	44	72.74	72.80	-40	23,975	-0.17%
2021/03/08	55	74.16	7	73.43	73.20	48	23,979	0.20%
2021/03/05	7	73.50	11	73.70	73.50	-4	23,936	-0.02%
2021/03/04	14	74.52	6	74.30	74.30	8	23,982	0.03%
2021/03/03	14	75.05	12	75.00	75.50	2	23,918	0.01%
2021/03/02	8	74.45	16	74.68	73.90	-8	23,861	-0.03%
2021/02/26	18	74.73	5	74.52	74.60	13	23,754	0.05%
2021/02/25	21	75.94	12	76.17	75.90	9	23,456	0.04%
2021/02/24	7.5	76.11	29	76.16	76.00	-21.5	23,325	-0.09%
2021/02/23	29	75.06	4	75.20	75.10	25	23,270	0.11%
2021/02/22	14	75.99	13	75.94	75.80	1	23,118	0.00%
2021/02/19	9	75.63	9	75.39	76.10	0	22,985	0.00%
2021/02/18	16	75.48	13	75.15	75.40	3	22,853	0.01%
2021/02/17	58	75.93	4	75.65	75.20	54	22,678	0.24%
2021/02/05	5	78.48	16.5	78.60	78.40	-11.5	22,274	-0.05%
2021/02/04	5.5	78.38	2	78.75	78.90	3.5	22,157	0.02%
2021/02/03	15	78.26	2	78.25	78.20	13	22,161	0.06%
2021/02/02	10	78.35	14	78.44	78.10	-4	22,341	-0.02%
2021/02/01	27	77.31	21	77.83	78.00	6	22,368	0.03%
2021/01/29	62.5	80.48	10.2	81.52	78.40	52.3	22,106	0.24%
2021/01/28	107	81.34	94	81.94	81.50	13	21,406	0.06%	大買/
2021/01/27	9	80.48	63	80.13	81.10	-54	20,213	-0.27%
2021/01/26	21.1	78.11	18	78.81	77.70	3.1	19,412	0.02%
2021/01/25	14	77.01	17.5	77.68	78.00	-3.5	19,027	-0.02%
2021/01/22	10.5	75.80	28.1	77.56	77.60	-17.6	18,789	-0.09%
2021/01/21	34	76.91	27.6	77.89	77.00	6.4	18,280	0.04%
2021/01/20	54	77.12	14	76.44	76.00	40	17,816	0.22%
2021/01/19	31.4	79.18	38	78.92	79.00	-6.7	17,029	-0.04%
2021/01/18	35	79.31	12	78.72	79.00	23	16,570	0.14%
2021/01/15	69	81.43	54.2	82.27	80.40	14.8	15,678	0.09%
2021/01/14	18	77.04	36.2	77.54	77.90	-18.2	13,423	-0.14%
2021/01/13	35	69.61	58.5	69.95	70.90	-23.5	12,034	-0.20%
2021/01/12	2	67.20	3	67.27	67.50	-1	11,175	-0.01%
2021/01/11	26	66.94	0	0.00	67.30	26	10,964	0.24%
2021/01/08	5	67.06	0	0.00	67.40	5	10,765	0.05%
2021/01/07	4	66.80	0	0.00	66.80	4	10,613	0.04%
2021/01/06	5	67.00	1	67.10	66.70	4	10,633	0.04%
2021/01/05	26	67.03	3	66.80	66.80	23	10,501	0.22%
2021/01/04	6	67.73	2	68.00	68.00	4	10,269	0.04%
2020/12/31	2	67.15	11	67.32	67.30	-9	10,070	-0.09%
2020/12/30	1	66.90	19	66.84	67.50	-18	10,034	-0.18%
2020/12/29	2	67.10	2	67.30	67.10	0	9,957	0.00%
2020/12/28	1	67.90	17	68.06	68.00	-16	9,906	-0.16%
2020/12/25	2	67.30	15	67.53	67.80	-13	9,956	-0.13%
2020/12/24	1	66.80	1	66.80	66.80	0	9,924	0.00%
2020/12/23	1	66.50	11	66.07	66.80	-10	9,889	-0.10%
2020/12/22	15.2	66.46	1	66.80	66.20	14.2	9,905	0.14%
2020/12/21	4	65.83	33	65.76	66.20	-29	9,896	-0.29%
2020/12/18	12	67.16	0	0.00	66.70	12	9,762	0.12%
2020/12/17	7.1	67.83	2	67.90	67.90	5.1	9,618	0.05%
2020/12/16	0	0.00	14	68.28	68.50	-14	9,602	-0.15%
2020/12/15	24	67.70	1	67.80	67.30	23	9,669	0.24%
2020/12/14	13	70.59	8.5	70.34	69.60	4.5	9,443	0.05%
2020/12/11	23	70.23	28	70.49	69.90	-5	9,331	-0.05%
2020/12/10	6	69.03	6.1	69.27	69.40	-0.1	8,938	0.00%
2020/12/09	12.4	69.15	11	69.10	69.40	1.4	8,781	0.02%
2020/12/08	32.2	68.47	6	68.47	68.40	26.2	8,606	0.30%
2020/12/07	21	68.30	10	67.96	68.80	11	8,455	0.13%
2020/12/04	35	66.59	6	66.70	66.60	29	8,094	0.36%
2020/12/03	9	66.02	4	66.50	66.10	5	8,018	0.06%
2020/12/02	5	66.44	11	66.27	66.40	-6	7,971	-0.08%
2020/12/01	14	65.16	2	65.10	65.50	12	7,857	0.15%
2020/11/30	8	66.41	11.2	66.79	65.30	-3.1	7,741	-0.04%
2020/11/27	6	66.62	15	66.81	66.50	-9	7,551	-0.12%
2020/11/26	10	66.15	4	66.50	66.50	6	7,521	0.08%
2020/11/25	4	66.13	30	66.20	65.90	-26	7,510	-0.35%
2020/11/24	2	66.10	1	65.80	66.20	1	7,477	0.01%
2020/11/23	10	65.77	5.1	66.29	65.90	4.9	7,358	0.07%
2020/11/20	9.5	65.60	7	66.09	65.60	2.5	7,246	0.03%
2020/11/18	2	65.05	49.2	65.10	65.30	-47.2	7,205	-0.65%
2020/11/17	32	65.18	1	64.80	65.00	31	7,243	0.43%
2020/11/16	7	64.93	13	64.99	65.00	-6	7,368	-0.08%
2020/11/13	3	63.93	7.1	63.73	64.10	-4.1	7,365	-0.06%
2020/11/11	0	0.00	35.2	62.08	62.50	-35.2	7,841	-0.45%
2020/11/10	34	60.26	0	0.00	60.30	34	8,501	0.40%
2020/11/09	14	60.73	1	60.60	60.90	13	8,160	0.16%
2020/11/06	1	62.10	2	62.50	62.20	-1	7,951	-0.01%
2020/11/05	2.2	62.30	0.2	62.40	62.30	2	8,012	0.02%
2020/11/04	2	62.10	1	62.40	62.30	1	8,066	0.01%
2020/11/03	0	0.00	10	62.32	62.40	-10	8,181	-0.12%
2020/11/02	0	0.00	3	61.93	62.20	-3	8,331	-0.04%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	1	61.90	2	62.00	61.90	-1	8,543	-0.01%
2020/10/27	2	62.25	1	62.30	62.50	1	8,706	0.01%
2020/10/26	1	62.40	2	62.55	62.30	-1	8,767	-0.01%
2020/10/23	3	62.33	0	0.00	62.40	3	8,830	0.03%
2020/10/22	1	62.30	0	0.00	62.30	1	8,865	0.01%
2020/10/21	1	62.90	0	0.00	62.80	1	8,820	0.01%
2020/10/19	1	63.50	1	63.80	63.50	0	8,992	0.00%
2020/10/16	3	63.10	20	63.20	63.10	-17	9,136	-0.19%
2020/10/15	3	63.10	0	0.00	63.10	3	9,382	0.03%
2020/10/14	1	63.60	3.3	64.56	63.70	-2.3	9,365	-0.02%
2020/10/13	2.2	63.93	0	0.00	64.20	2.2	9,314	0.02%
2020/10/12	1	63.90	0	0.00	64.10	1	9,380	0.01%
2020/10/08	0	0.00	3	63.87	64.00	-3	9,392	-0.03%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	3	63.77	63.80	-3	9,703	-0.03%
2020/09/29	0	0.00	10	62.91	62.90	-10	9,763	-0.10%
2020/09/28	2	61.95	3	62.07	62.20	-1	9,840	-0.01%
2020/09/25	5	60.92	10	61.61	61.30	-5	9,978	-0.05%
2020/09/24	9	61.69	0	0.00	61.50	9	10,068	0.09%
2020/09/23	2	62.80	0	0.00	63.00	2	10,071	0.02%
2020/09/22	3	63.53	0	0.00	63.20	3	10,826	0.03%
2020/09/21	5	64.86	4	64.93	64.20	1	11,198	0.01%
2020/09/18	1	65.00	21	64.80	65.60	-20	11,465	-0.17%
2020/09/17	3	63.97	2	64.20	63.90	1	11,566	0.01%
2020/09/16	1	64.40	0	0.00	64.00	1	11,769	0.01%
2020/09/15	2	63.85	2	64.10	63.90	0	11,987	0.00%
2020/09/14	1	63.00	3.1	63.77	63.80	-2.1	12,033	-0.02%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/08	1	62.90	0	0.00	63.10	1	12,530	0.01%
2020/09/07	2	63.10	0	0.00	62.90	2	12,889	0.02%
2020/09/04	2	62.95	1	63.00	63.60	1	12,959	0.01%
2020/09/03	1	63.70	0	0.00	63.70	1	13,012	0.01%
2020/09/02	2	63.70	31	63.80	63.70	-29	13,103	-0.22%
2020/09/01	3	63.30	3	63.50	63.50	0	13,101	0.00%
2020/08/31	8	62.74	12	62.75	62.50	-4	13,183	-0.03%
2020/08/28	20	62.97	0	0.00	62.90	20	13,242	0.15%
2020/08/27	0	0.00	1	63.70	63.90	-1	13,210	-0.01%
2020/08/26	2	63.35	0	0.00	63.60	2	13,311	0.02%
2020/08/25	1	63.70	1	64.40	63.80	0	13,476	0.00%
2020/08/24	15	63.05	4	63.10	63.30	11	13,484	0.08%
2020/08/21	9	64.28	8	64.40	64.40	1	13,382	0.01%
2020/08/20	25.1	64.06	3	64.67	64.00	22.1	13,352	0.17%
2020/08/19	2.2	66.87	0	0.00	66.60	2.2	13,179	0.02%
2020/08/18	11	67.92	5	68.16	67.70	6	13,092	0.05%
2020/08/17	16	68.34	30	69.33	69.10	-14	13,050	-0.11%
2020/08/14	3	65.70	59	65.66	66.70	-56	12,536	-0.45%
2020/08/12	4	62.30	3	62.23	62.10	1	11,973	0.01%
2020/08/11	4	62.35	0	0.00	62.00	4	12,059	0.03%
2020/08/10	0	0.00	1	63.80	63.60	-1	12,418	-0.01%
2020/08/07	0	0.00	12	63.43	63.60	-12	12,421	-0.10%
2020/08/06	0	0.00	10	64.10	64.00	-10	12,425	-0.08%
2020/08/05	1	64.00	1	64.10	63.40	0	12,453	0.00%
2020/08/04	1	62.70	41	63.56	63.80	-40	12,389	-0.32%
2020/08/03	7	62.11	54	62.20	62.10	-47	12,256	-0.38%
2020/07/31	1	61.70	5	61.80	61.70	-4	12,209	-0.03%
2020/07/30	6	60.95	19	60.52	61.30	-13	12,140	-0.11%
2020/07/29	6	60.53	0	0.00	60.10	6	12,083	0.05%
2020/07/28	2	60.90	5	60.84	60.60	-3	12,092	-0.02%
2020/07/27	3	60.60	1	60.70	60.40	2	12,154	0.02%
2020/07/24	0	0.00	2	61.05	61.20	-2	12,241	-0.02%
2020/07/23	2	62.80	6	62.35	62.20	-4	12,237	-0.03%
2020/07/22	3	61.93	9	61.98	61.90	-6	12,201	-0.05%
2020/07/21	8	61.34	7	61.40	61.20	1	12,219	0.01%
2020/07/20	83	61.67	0	0.00	61.50	83	12,115	0.69%
2020/07/17	4	64.23	2	64.25	64.00	2	11,970	0.02%
2020/07/16	0	0.00	5	64.14	64.10	-5	12,076	-0.04%
2020/07/15	9	64.09	2	64.25	63.90	7	12,107	0.06%
2020/07/14	1	64.70	2	65.10	64.70	-1	12,193	-0.01%
2020/07/13	1	64.80	1	64.60	64.80	0	12,260	0.00%
2020/07/10	6	63.87	3	63.93	63.70	3	12,339	0.02%
2020/07/09	16	64.98	2	64.90	64.80	14	12,411	0.11%
2020/07/08	3	65.00	1	65.00	65.10	2	12,351	0.02%
2020/07/07	7	65.87	1	66.00	65.60	6	12,272	0.05%
2020/07/06	2	66.60	5	66.64	66.50	-3	12,140	-0.02%
2020/07/03	4	65.65	2	65.95	66.10	2	12,122	0.02%
2020/07/02	0	0.00	5	65.24	65.30	-5	12,087	-0.04%
2020/07/01	6	64.60	11	64.77	64.50	-5	12,103	-0.04%
2020/06/30	72	64.44	3	64.23	64.00	69	12,039	0.57%
2020/06/29	12	69.92	19	69.94	69.80	-7	11,418	-0.06%
2020/06/24	5	70.12	12	70.31	70.10	-7	11,148	-0.06%
2020/06/23	17	70.37	6	70.67	70.00	11	11,187	0.10%
2020/06/22	2	69.90	13	70.08	70.10	-11	10,980	-0.10%
2020/06/19	5	68.64	2	69.20	68.80	3	10,829	0.03%
2020/06/18	13	68.87	1	69.00	68.90	12	10,687	0.11%
2020/06/17	5	68.40	1	68.10	68.60	4	10,682	0.04%
2020/06/16	2	68.75	5	68.98	68.60	-3	10,759	-0.03%
2020/06/15	8	68.23	2	68.60	67.80	6	10,819	0.06%
2020/06/12	6	68.22	26	68.60	69.10	-20	10,733	-0.19%
2020/06/11	28	68.30	8	69.51	67.80	20	10,583	0.19%
2020/06/10	0	0.00	4	66.90	67.00	-4	10,270	-0.04%
2020/06/09	4	66.28	1	66.00	66.00	3	10,382	0.03%
2020/06/08	3	66.63	0	0.00	66.80	3	10,395	0.03%
2020/06/05	10	66.12	1	66.40	66.30	9	10,372	0.09%
2020/06/04	1	66.70	4	66.50	66.40	-3	10,458	-0.03%
2020/06/03	4	66.10	9	66.32	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	5	65.10	65.10	-5	10,380	-0.05%
2020/06/01	0	0.00	9	64.56	64.20	-9	10,357	-0.09%
2020/05/29	0	0.00	11	63.59	64.50	-11	10,339	-0.11%
2020/05/28	7	61.84	0	0.00	61.50	7	10,282	0.07%
2020/05/27	1	62.10	1	62.10	62.00	0	10,402	0.00%
2020/05/26	2	62.15	1	62.20	62.00	1	10,471	0.01%
2020/05/25	1	60.70	4	61.25	61.50	-3	10,386	-0.03%
2020/05/22	12	60.56	2	61.00	60.70	10	10,385	0.10%
2020/05/21	13	60.79	10	61.20	60.60	3	10,324	0.03%
2020/05/20	4	61.13	0	0.00	61.00	4	10,203	0.04%
2020/05/19	29	61.60	17	61.62	61.10	12	10,136	0.12%
2020/05/18	4	62.73	6	62.93	63.00	-2	9,912	-0.02%
2020/05/15	19	62.93	8	63.50	62.60	11	9,872	0.11%
2020/05/14	1	65.90	1	66.00	66.00	0	9,435	0.00%
2020/05/13	5	66.20	0	0.00	66.50	5	9,364	0.05%
2020/05/12	0	0.00	1	66.60	66.00	-1	9,318	-0.01%
2020/05/11	1	67.10	2	67.20	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	1	66.30	66.30	-1	9,157	-0.01%
2020/05/07	0	0.00	4	65.50	65.30	-4	9,155	-0.04%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	5	65.60	65.30	-5	9,168	-0.05%
2020/05/04	0	0.00	8	64.94	64.90	-8	9,171	-0.09%
2020/04/30	9	66.08	6	66.10	66.10	3	9,167	0.03%
2020/04/29	5	65.84	2	66.15	65.50	3	9,145	0.03%
2020/04/28	2	65.60	2	65.75	65.90	0	9,085	0.00%
2020/04/27	4	65.70	5	65.90	65.40	-1	9,228	-0.01%
2020/04/24	2	64.60	0	0.00	64.70	2	9,151	0.02%
2020/04/23	1	63.80	3	64.20	64.40	-2	9,083	-0.02%
2020/04/22	13	63.18	0	0.00	63.10	13	8,999	0.14%
2020/04/21	6	64.42	3	63.70	63.20	3	8,908	0.03%
2020/04/20	2	64.75	0	0.00	64.40	2	8,809	0.02%
2020/04/17	3	65.63	11	65.04	65.10	-8	8,824	-0.09%
2020/04/16	13	64.97	8	64.73	65.00	5	8,673	0.06%
2020/04/15	5	64.26	2	64.80	64.80	3	8,597	0.03%
2020/04/14	0	0.00	14	63.54	63.70	-14	8,529	-0.16%
2020/04/13	0.8	62.20	0	0.00	62.00	0.8	8,480	0.01%
2020/04/10	1	62.00	1	61.90	62.00	0	8,483	0.00%
2020/04/09	1	61.80	4	62.28	61.80	-3	8,497	-0.04%
2020/04/08	3	62.40	0	0.00	62.50	3	8,461	0.04%
2020/04/07	11	62.13	1	62.80	61.80	10	8,374	0.12%
2020/04/06	0	0.00	94	60.91	61.60	-94	8,244	-1.14%
2020/04/01	4	58.50	1	58.90	58.40	3	8,028	0.04%
2020/03/31	9	59.03	3	59.50	58.00	6	7,929	0.08%
2020/03/30	13	59.61	4	59.58	59.30	9	7,705	0.12%
2020/03/27	1	59.90	89	60.60	60.10	-88	7,575	-1.16%
2020/03/26	0	0.00	12	55.18	55.10	-12	7,245	-0.17%
2020/03/25	0	0.00	74	55.13	54.90	-74	7,265	-1.02%
2020/03/24	0	0.00	11	51.55	51.90	-11	7,242	-0.15%
2020/03/23	13	49.42	0	0.00	48.20	13	7,341	0.18%
2020/03/20	1	50.10	5	51.68	51.80	-4	7,335	-0.05%
2020/03/19	2.3	48.56	12	49.08	48.10	-9.7	7,245	-0.13%
2020/03/18	6	50.77	1	50.40	50.30	5	7,137	0.07%
2020/03/17	34	50.35	33	51.55	50.70	1	7,143	0.01%
2020/03/16	9	54.21	0	0.00	52.60	9	7,083	0.13%
2020/03/13	73	52.47	11	55.12	55.30	62	7,017	0.88%
2020/03/12	111	57.46	3	57.47	56.80	108	6,839	1.58%	大買/鉅額交易
2020/03/11	3	59.87	21	60.50	59.40	-18	6,756	-0.27%
2020/03/10	1	60.30	3	60.77	60.30	-2	6,727	-0.03%
2020/03/09	3	60.20	6	61.35	61.30	-3	6,612	-0.05%
2020/03/06	1	61.20	0	0.00	61.30	1	6,580	0.02%
2020/03/05	10	62.80	0	0.00	62.90	10	6,605	0.15%
2020/03/03	5.4	61.18	1	61.80	61.00	4.4	6,584	0.07%
2020/03/02	5	60.64	0	0.00	60.30	5	6,503	0.08%
2020/02/27	6	63.23	1	63.60	62.70	5	6,430	0.08%
2020/02/25	2	64.40	1	64.70	64.70	1	6,416	0.02%
2020/02/24	7	64.59	0	0.00	64.50	7	6,523	0.11%
2020/02/21	5	65.52	0	0.00	65.50	5	6,652	0.08%
2020/02/20	1	66.90	0	0.00	66.30	1	6,815	0.01%
2020/02/19	0	0.00	11	66.75	66.70	-11	6,893	-0.16%
2020/02/18	3	64.70	6	66.00	66.00	-3	6,983	-0.04%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/12	1	65.20	1	65.80	65.30	0	8,661	0.00%
2020/02/11	1	64.90	5	65.00	65.50	-4	9,655	-0.04%
2020/02/07	8	65.39	4	65.40	65.30	4	9,618	0.04%
2020/02/06	0	0.00	11	66.09	66.60	-11	9,648	-0.11%
2020/02/05	2	64.40	1	65.00	64.80	1	9,685	0.01%
2020/02/04	0	0.00	6	65.07	64.80	-6	9,735	-0.06%
2020/02/03	1.2	61.93	0	0.00	63.90	1.2	9,818	0.01%
2020/01/31	1	63.80	1	64.30	63.60	0	9,843	0.00%
2020/01/30	11	62.85	20	63.62	62.80	-9	9,970	-0.09%
2020/01/20	2	68.40	0	0.00	68.00	2	9,796	0.02%
2020/01/17	9	67.87	0	0.00	67.90	9	9,809	0.09%
2020/01/16	1	67.90	1	68.00	68.00	0	9,812	0.00%
2020/01/15	1	68.30	0	0.00	68.20	1	9,888	0.01%
2020/01/14	6	69.03	6	68.90	69.10	0	9,932	0.00%
2020/01/13	0	0.00	3	69.07	69.20	-3	9,978	-0.03%
2020/01/10	2	66.90	0	0.00	67.00	2	10,257	0.02%
2020/01/08	1	67.10	0	0.00	67.70	1	10,386	0.01%
2020/01/07	0	0.00	1	68.40	68.30	-1	10,325	-0.01%
2020/01/06	8	67.34	0	0.00	66.80	8	10,281	0.08%
2020/01/03	2	69.15	0	0.00	68.20	2	10,280	0.02%
2020/01/02	1	68.10	0	0.00	68.60	1	10,267	0.01%
2019/12/31	3	68.60	0	0.00	68.40	3	10,309	0.03%
2019/12/30	16	69.00	0	0.00	68.80	16	10,280	0.16%
2019/12/27	1	69.40	0	0.00	69.40	1	10,289	0.01%
2019/12/25	7	69.39	0	0.00	69.30	7	10,395	0.07%
2019/12/24	5	69.40	0	0.00	69.20	5	10,415	0.05%
2019/12/23	0	0.00	2	70.40	69.80	-2	10,403	-0.02%
2019/12/20	1	70.30	5	70.02	70.10	-4	10,393	-0.04%
2019/12/19	0	0.00	30	71.40	70.20	-30	10,340	-0.29%
2019/12/18	10	70.70	73	70.75	71.10	-63	10,264	-0.61%
2019/12/17	0	0.00	4	69.70	69.80	-4	10,110	-0.04%
2019/12/16	10	68.90	1	70.00	68.70	9	10,061	0.09%
2019/12/13	1	68.40	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0.3	68.90	2	69.35	69.00	-1.7	10,022	-0.02%
2019/12/11	3	67.87	3	68.27	68.70	0	9,921	0.00%
2019/12/09	1	68.90	0	0.00	68.40	1	9,870	0.01%
2019/12/06	3	69.07	0	0.00	69.00	3	9,834	0.03%
2019/12/05	1	69.10	0	0.00	68.80	1	9,812	0.01%
2019/12/04	1	69.00	0	0.00	69.00	1	9,768	0.01%
2019/12/03	0	0.00	12	69.12	69.10	-12	9,735	-0.12%
2019/12/02	1	67.20	6	67.60	67.50	-5	9,595	-0.05%
2019/11/29	5	68.40	1	67.90	68.00	4	9,533	0.04%
2019/11/28	2	69.35	0	0.00	69.50	2	9,419	0.02%
2019/11/27	2	69.75	0	0.00	69.70	2	9,548	0.02%
2019/11/25	2	69.95	0	69.80	69.90	2	9,335	0.02%
2019/11/22	0	0.00	1	71.00	70.80	-1	9,321	-0.01%
2019/11/21	4	70.50	4	70.83	71.30	0	9,256	0.00%
2019/11/20	5	71.28	7	71.16	71.00	-2	9,097	-0.02%
2019/11/19	1	70.70	5	70.46	70.70	-4	8,977	-0.04%
2019/11/18	5	69.98	3	69.97	70.00	2	8,747	0.02%
2019/11/15	3	69.93	0	0.00	69.80	3	8,659	0.03%
2019/11/14	15	69.99	7	70.11	70.00	8	8,545	0.09%
2019/11/13	6	69.55	62	69.93	70.00	-56	8,312	-0.67%
2019/11/12	2	68.65	7	68.39	68.60	-5	7,853	-0.06%
2019/11/11	6	67.05	8	67.00	66.70	-2	7,394	-0.03%
2019/11/08	7	66.10	95.2	66.53	67.30	-88.2	7,023	-1.26%
2019/11/07	0	0.00	3	61.07	61.20	-3	6,158	-0.05%
2019/11/06	5	61.20	2	60.80	61.30	3	6,163	0.05%
2019/11/05	2	60.90	1	61.00	61.00	1	6,181	0.02%
2019/11/04	0	0.00	10	60.84	61.10	-10	6,224	-0.16%
2019/11/01	1	59.90	8.4	60.07	60.20	-7.4	6,196	-0.12%
2019/10/31	2	59.20	5	59.58	59.30	-3	6,190	-0.05%
2019/10/30	14	60.37	4	61.08	60.40	10	6,095	0.16%
2019/10/29	14	60.73	34	61.00	60.70	-20	6,217	-0.32%
2019/10/28	0	0.00	5	59.84	59.80	-5	6,159	-0.08%
2019/10/25	4	59.30	18	59.53	59.60	-14	6,204	-0.23%
2019/10/24	0	0.00	2	59.25	59.30	-2	6,228	-0.03%
2019/10/23	1	58.90	3	59.10	59.20	-2	6,267	-0.03%
2019/10/22	16	58.74	0	0.00	58.50	16	6,216	0.26%
2019/10/21	2	58.25	5	58.06	58.30	-3	6,157	-0.05%
2019/10/18	31	58.91	24	58.39	58.00	7	6,074	0.12%
2019/10/17	0	0.00	15.1	56.71	57.30	-15.1	5,714	-0.26%
2019/10/15	3	55.20	2	55.10	55.10	1	5,528	0.02%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	0	0.00	4	55.28	55.50	-4	5,520	-0.07%
2019/10/03	2	53.90	0	0.00	54.60	2	5,499	0.04%
2019/10/01	1	54.00	1	54.50	54.80	0	5,504	0.00%
2019/09/24	0	0.00	1	55.40	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	3.1	54.63	54.50	-3.1	5,470	-0.06%
2019/09/19	0	0.00	0	54.60	54.60	0	5,456	0.00%
2019/09/18	0	0.00	5	54.48	54.70	-5	5,436	-0.09%
2019/09/17	14	53.80	0	0.00	53.90	14	5,345	0.26%
2019/09/16	0	0.00	2	53.50	53.50	-2	5,421	-0.04%
2019/09/06	2	52.70	23	52.90	52.80	-21	5,458	-0.38%
2019/09/05	0	0.00	10	52.60	52.70	-10	5,431	-0.18%
2019/09/04	10	52.30	0	0.00	52.40	10	5,497	0.18%
2019/09/03	2	52.40	0	0.00	51.90	2	5,541	0.04%
2019/08/30	1	52.40	7	52.39	52.40	-6	5,581	-0.11%
2019/08/28	1	50.60	0	0.00	50.50	1	5,400	0.02%
2019/08/27	0	0.00	2	50.60	50.40	-2	5,391	-0.04%
2019/08/22	3	51.00	8.1	50.85	51.10	-5.1	5,556	-0.09%
2019/08/21	6.2	51.30	2	51.30	51.30	4.2	5,627	0.07%
2019/08/20	5	51.26	0	0.00	51.10	5	5,617	0.09%
2019/08/19	1	50.80	2	51.30	51.50	-1	5,590	-0.02%
2019/08/16	2	50.55	4	51.25	51.00	-2	5,592	-0.04%
2019/08/15	3	50.07	0	0.00	50.10	3	5,512	0.05%
2019/08/14	0	0.00	3	51.13	50.70	-3	5,523	-0.05%
2019/08/13	2	50.00	0	0.00	50.50	2	5,505	0.04%
2019/08/12	6	50.43	3	50.50	50.60	3	5,493	0.05%
2019/08/08	0	0.00	1	48.05	48.00	-1	5,414	-0.02%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	5	47.42	2	47.83	47.70	3	5,537	0.05%
2019/08/05	8	48.58	4	48.56	48.45	4	5,533	0.07%
2019/08/02	8	49.83	3	49.70	49.70	5	5,541	0.09%
2019/08/01	3	50.60	6	50.98	50.80	-3	5,735	-0.05%
2019/07/31	22	51.36	6	51.20	50.90	16	6,001	0.27%
2019/07/30	6	56.30	3	56.40	56.00	3	5,782	0.05%
2019/07/29	2	57.15	2	57.00	57.00	0	5,768	0.00%
2019/07/26	5	57.18	3	57.43	57.50	2	5,731	0.03%
2019/07/25	1	57.00	52	57.05	57.40	-51	5,669	-0.90%
2019/07/24	0	0.00	13	56.18	56.10	-13	5,675	-0.23%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/19	1	55.60	4	55.80	55.60	-3	5,719	-0.05%
2019/07/18	5	55.36	0	0.00	55.20	5	5,809	0.09%
2019/07/17	3	55.60	0	0.00	55.40	3	5,893	0.05%
2019/07/16	0	0.00	21	56.20	56.30	-21	5,932	-0.35%
2019/07/12	1	55.10	2	55.20	55.00	-1	6,297	-0.02%
2019/07/11	6	54.97	1	55.20	55.50	5	6,804	0.07%
2019/07/10	1	54.60	0	0.00	54.70	1	7,505	0.01%
2019/07/09	4	54.60	0	0.00	54.50	4	7,637	0.05%
2019/07/08	2	55.00	0	0.00	55.10	2	7,647	0.03%
2019/07/05	2	54.90	0	0.00	55.10	2	7,660	0.03%
2019/07/04	10	54.70	0	0.00	54.70	10	7,710	0.13%
2019/07/02	5	54.60	0	0.00	54.60	5	7,808	0.06%
2019/07/01	1	54.40	0	0.00	54.50	1	7,840	0.01%
2019/06/28	2	53.80	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	4	54.38	54.30	-4	7,899	-0.05%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	2	53.80	53.70	-2	7,976	-0.03%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/20	0	0.00	6	53.98	54.10	-6	7,932	-0.08%
2019/06/19	0	0.00	4	53.08	53.40	-4	7,889	-0.05%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	2.2	52.29	0	0.00	52.20	2.2	7,877	0.03%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/12	0	0.00	6	51.57	52.20	-6	8,383	-0.07%
2019/06/11	0	0.00	1	50.50	50.50	-1	8,308	-0.01%
2019/06/10	2	50.35	0	0.00	50.30	2	8,293	0.02%
2019/06/06	2	50.35	1	50.10	50.00	1	8,306	0.01%
2019/06/05	1	51.00	0	0.00	51.00	1	8,423	0.01%
2019/06/04	1	51.00	0	0.00	50.70	1	8,466	0.01%
2019/05/31	9	51.39	3	51.87	51.50	6	8,517	0.07%
2019/05/30	0	0.00	1	50.70	51.10	-1	8,440	-0.01%
2019/05/29	3	49.77	10	49.15	49.40	-7	8,432	-0.08%
2019/05/28	3	50.40	0	0.00	50.00	3	8,395	0.04%
2019/05/27	0	0.00	2	50.85	50.60	-2	8,375	-0.02%
2019/05/24	0	0.00	3	50.57	50.50	-3	8,474	-0.04%
2019/05/23	1	50.40	3.1	50.24	50.10	-2.1	8,582	-0.02%
2019/05/22	1	50.40	0	0.00	50.50	1	8,627	0.01%
2019/05/21	4	50.48	1.3	50.57	50.40	2.7	8,804	0.03%
2019/05/20	0	0.00	6	50.52	50.50	-6	8,846	-0.07%
2019/05/17	4	49.96	0.4	50.00	49.95	3.6	8,864	0.04%
2019/05/16	8	50.07	2	50.45	49.95	6	8,820	0.07%
2019/05/15	1	50.70	0	0.00	50.90	1	8,787	0.01%
2019/05/14	8	50.45	2	50.60	50.80	6	8,743	0.07%
2019/05/13	3	51.43	11	51.78	51.70	-8	8,680	-0.09%
2019/05/10	10	51.71	11	51.85	51.70	-1	8,645	-0.01%
2019/05/09	7	51.74	6	52.17	52.00	1	8,585	0.01%
2019/05/08	23	53.94	17	54.09	53.50	6	8,315	0.07%
2019/05/07	3	57.33	1	57.70	57.20	2	8,026	0.02%
2019/05/06	15	57.95	21	58.08	57.00	-6	8,125	-0.07%
2019/05/03	1	58.90	1	59.40	59.40	0	7,979	0.00%
2019/04/30	2	57.95	4	58.00	58.30	-2	7,912	-0.03%
2019/04/29	3	58.50	5	58.90	58.30	-2	7,847	-0.03%
2019/04/26	1	59.00	2	59.30	58.80	-1	7,833	-0.01%
2019/04/25	4	58.93	1	59.10	59.20	3	7,834	0.04%
2019/04/24	11	59.55	6	60.15	59.40	5	7,862	0.06%
2019/04/23	1	58.40	1.2	58.68	59.10	-0.2	7,782	0.00%
2019/04/22	13	59.20	13	59.39	58.90	0	7,733	0.00%
2019/04/19	18	60.02	8	60.54	60.10	10	7,713	0.13%
2019/04/18	17	62.21	9	61.97	60.90	8	7,671	0.10%
2019/04/17	18	62.28	13	62.50	61.10	5	7,539	0.07%
2019/04/16	21.5	59.31	41	59.67	60.90	-19.5	7,192	-0.27%
2019/04/15	5	55.30	5	55.00	55.50	0	6,540	0.00%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/10	2	54.20	0	0.00	54.20	2	6,413	0.03%
2019/04/09	0	0.00	5	53.76	54.30	-5	6,410	-0.08%
2019/04/08	1	53.30	2	53.30	53.30	-1	6,352	-0.02%
2019/04/03	7	52.61	1	52.70	52.70	6	6,299	0.10%
2019/04/02	0	0.00	1	53.50	53.00	-1	6,261	-0.02%
2019/04/01	2	52.80	0	0.00	53.00	2	6,228	0.03%
2019/03/29	23	52.96	5.3	53.26	53.30	17.7	6,099	0.29%
2019/03/27	0	0.00	3.4	52.38	52.50	-3.4	6,037	-0.06%
2019/03/26	1	52.00	0	0.00	52.00	1	5,996	0.02%
2019/03/25	14	51.39	0	0.00	51.40	14	5,977	0.23%
2019/03/22	1	52.10	1	52.10	52.10	0	5,960	0.00%
2019/03/21	0	0.00	8	51.96	51.80	-8	5,968	-0.13%
2019/03/20	0	0.00	1	52.10	52.10	-1	5,968	-0.02%
2019/03/19	4.2	52.10	0	0.00	52.10	4.2	5,944	0.07%
2019/03/18	10	51.56	9	51.71	51.90	1	5,967	0.02%
2019/03/15	24	52.00	2	52.20	52.40	22	5,896	0.37%
2019/03/14	0	0.00	5	54.26	54.20	-5	5,474	-0.09%
2019/03/13	3	54.70	2	54.70	54.90	1	5,595	0.02%
2019/03/12	4	54.90	9	54.96	54.90	-5	5,551	-0.09%
2019/03/11	2	53.80	9	53.90	53.90	-7	5,506	-0.13%
2019/03/08	0	0.00	4	52.40	52.50	-4	5,387	-0.07%
2019/03/07	2	51.95	0	0.00	52.40	2	5,432	0.04%
2019/03/06	5	52.40	12	52.32	52.40	-7	5,427	-0.13%
2019/03/05	4	51.90	5	52.20	52.30	-1	5,536	-0.02%
2019/03/04	15	51.74	0	0.00	51.80	15	5,537	0.27%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	2	53.20	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/22	1.2	52.40	1	53.10	52.90	0.2	5,346	0.00%
2019/02/21	1	52.40	4	52.90	52.50	-3	5,238	-0.06%
2019/02/20	0	0.00	10	52.30	52.50	-10	5,169	-0.19%
2019/02/19	3	51.27	10	51.86	51.50	-7	5,040	-0.14%
2019/02/18	19	51.33	8	51.58	51.20	11	5,006	0.22%
2019/02/15	8	50.81	1	50.70	50.80	7	4,996	0.14%
2019/02/14	4	50.85	0.2	50.80	50.60	3.8	5,132	0.07%
2019/02/13	2	51.10	0	0.00	50.70	2	5,154	0.04%
2019/02/12	11	50.62	13	51.08	51.00	-2	5,228	-0.04%
2019/02/11	3	51.30	1	52.60	51.00	2	5,259	0.04%
2019/01/30	0	0.00	5	51.82	51.80	-5	5,336	-0.09%
2019/01/29	2.2	50.95	2	51.00	51.40	0.2	5,462	0.00%
2019/01/28	8	51.60	1	51.80	51.50	7	5,462	0.13%
2019/01/25	1	50.80	24	50.34	51.00	-23	5,457	-0.42%
2019/01/23	1	48.75	1	48.60	48.60	0	5,384	0.00%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	2	49.00	2	49.65	49.00	0	5,495	0.00%
2019/01/18	7	48.64	6	48.91	48.95	1	5,526	0.02%
2019/01/17	2	49.10	4	48.60	48.60	-2	5,541	-0.04%
2019/01/16	8	48.80	1	48.90	48.90	7	5,539	0.13%
2019/01/15	0	0.00	1	48.90	48.90	-1	5,593	-0.02%
2019/01/10	2	48.08	0	0.00	48.50	2	5,474	0.04%
2019/01/09	1	47.75	5	48.00	48.00	-4	5,422	-0.07%
2019/01/08	17	47.20	13	47.44	47.40	4	5,403	0.07%
2019/01/07	7	48.76	2	48.75	48.50	5	5,269	0.09%
2019/01/04	12	48.50	2	48.63	48.50	10	5,286	0.19%
2019/01/03	10	49.41	2	49.53	49.60	8	5,461	0.15%
2019/01/02	8	50.71	4	50.20	50.20	4	5,502	0.07%
2018/12/28	0	0.00	14	51.17	51.40	-14	5,510	-0.25%
2018/12/27	1	50.00	1	50.50	50.40	0	5,535	0.00%
2018/12/25	1	49.55	1	49.45	49.90	0	5,676	0.00%
2018/12/22	3	49.75	0	0.00	49.95	3	5,790	0.05%
2018/12/21	0	0.00	5	50.00	50.40	-5	5,986	-0.08%
2018/12/20	12	50.05	0	0.00	49.90	12	6,148	0.20%
2018/12/19	0	0.00	2	51.15	50.90	-2	6,290	-0.03%
2018/12/18	1.1	50.61	0	0.00	50.70	1.1	6,314	0.02%
2018/12/17	1	50.70	6	51.25	51.30	-5	6,491	-0.08%
2018/12/14	3	50.20	0	0.00	50.70	3	6,565	0.05%
2018/12/12	4	51.20	3	51.10	51.20	1	6,605	0.02%
2018/12/11	6	50.23	1	50.40	50.30	5	6,679	0.07%
2018/12/10	3	49.82	1	49.80	49.80	2	6,949	0.03%
2018/12/07	0	0.00	12	50.92	50.80	-12	6,982	-0.17%
2018/12/06	14	50.28	6	50.18	50.10	8	7,050	0.11%
2018/12/05	2.1	52.95	1	52.80	52.90	1.1	6,990	0.02%
2018/12/04	5	53.90	2	53.90	53.80	3	7,131	0.04%
2018/12/03	0	0.00	1	54.20	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	53.40	52.30	-1	7,220	-0.01%
2018/11/29	2	52.80	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	12	52.95	53.00	-12	7,195	-0.17%
2018/11/27	0	0.00	2	51.40	51.30	-2	7,127	-0.03%
2018/11/26	0	0.00	2	50.80	50.80	-2	7,191	-0.03%
2018/11/22	2	50.40	0	0.00	50.10	2	7,204	0.03%
2018/11/21	10	50.84	7	51.20	51.20	3	7,211	0.04%
2018/11/20	1	51.70	1	51.90	51.60	0	7,199	0.00%
2018/11/19	1	52.40	3.5	52.27	52.50	-2.5	7,236	-0.03%
2018/11/16	6.2	50.45	8	50.78	51.00	-1.8	7,258	-0.02%
2018/11/15	0	0.00	6	50.43	50.30	-6	7,281	-0.08%
2018/11/14	6	51.13	2	51.25	50.70	4	7,347	0.05%
2018/11/13	15	49.34	19	50.72	51.20	-4	7,356	-0.05%
2018/11/12	12	51.37	7	51.13	51.10	5	7,337	0.07%
2018/11/09	13	51.49	16	51.91	52.20	-3	7,313	-0.04%
2018/11/08	1	51.70	25	51.95	51.90	-24	7,210	-0.33%
2018/11/07	23	51.51	3	51.50	51.30	20	7,148	0.28%
2018/11/06	15	52.77	1	51.90	51.90	14	7,093	0.20%
2018/11/05	6	54.68	1	54.70	54.40	5	7,198	0.07%
2018/11/02	16	54.83	11	55.49	55.40	5	7,214	0.07%
2018/11/01	13	55.80	3	55.90	56.00	10	7,235	0.14%
2018/10/31	6.2	55.71	8	56.08	56.30	-1.8	7,286	-0.02%
2018/10/30	0	0.00	1	55.90	54.40	-1	7,357	-0.01%
2018/10/29	13	55.31	13	56.65	55.30	0	7,450	0.00%
2018/10/26	7	54.53	14	54.65	54.50	-7	7,431	-0.09%
2018/10/25	6	53.35	15	54.29	54.10	-9	7,509	-0.12%
2018/10/24	2	54.35	14	54.50	54.60	-12	7,636	-0.16%
2018/10/23	11	54.77	0	0.00	54.00	11	7,746	0.14%
2018/10/22	6	56.90	0	0.00	56.90	6	7,885	0.08%
2018/10/19	0	0.00	8	56.93	57.50	-8	8,008	-0.10%
2018/10/17	3	57.67	2	58.25	56.80	1	8,128	0.01%
2018/10/16	1	57.10	59	57.08	56.80	-58	8,138	-0.71%
2018/10/15	9	53.47	5	53.70	54.00	4	8,170	0.05%
2018/10/12	6	53.53	4	53.33	53.90	2	8,204	0.02%
2018/10/11	61	53.87	6	54.37	53.80	55	8,194	0.67%
2018/10/09	9	59.71	4	59.68	59.60	5	8,068	0.06%
2018/10/08	2	60.60	1	61.40	60.60	1	8,084	0.01%
2018/10/05	14	60.46	5	60.94	61.30	9	8,095	0.11%
2018/10/04	4	60.30	5	60.36	60.90	-1	8,056	-0.01%
2018/10/03	1	60.70	1	60.70	60.50	0	7,961	0.00%
2018/10/02	22	60.87	2	60.90	61.00	20	7,960	0.25%
2018/10/01	1	61.50	9	61.69	61.70	-8	7,920	-0.10%
2018/09/28	11	60.49	27	60.25	61.10	-16	7,917	-0.20%
2018/09/27	25	60.63	10	60.83	60.90	15	7,811	0.19%
2018/09/26	24	62.38	8	62.29	62.10	16	7,624	0.21%
2018/09/25	2	64.25	4	64.68	64.20	-2	7,483	-0.03%
2018/09/21	12	62.50	14	63.05	65.10	-2	7,541	-0.03%
2018/09/20	12	64.03	8	63.75	63.60	4	7,445	0.05%
2018/09/19	1	64.70	2	65.05	65.50	-1	7,535	-0.01%
2018/09/18	1	64.50	2	64.85	64.90	-1	7,627	-0.01%
2018/09/17	0	0.00	1	65.90	65.80	-1	7,730	-0.01%
2018/09/14	1	65.30	16	65.43	65.60	-15	7,751	-0.19%
2018/09/13	7	60.23	10	60.84	60.90	-3	7,565	-0.04%
2018/09/12	1	59.50	5	60.10	60.10	-4	7,568	-0.05%
2018/09/11	13	59.04	1	59.30	59.90	12	7,571	0.16%
2018/09/10	10.1	59.46	11	58.97	58.80	-0.9	7,639	-0.01%
2018/09/07	14	61.40	15	61.14	61.20	-1	7,704	-0.01%
2018/09/06	15	62.84	2	63.05	62.50	13	7,709	0.17%
2018/09/05	19	64.15	16	63.94	63.90	3	7,699	0.04%
2018/09/04	4	64.88	5	64.90	64.90	-1	7,697	-0.01%
2018/09/03	2	65.25	1	65.30	65.20	1	7,769	0.01%
2018/08/31	2	64.80	1	64.10	66.20	1	7,945	0.01%
2018/08/30	9	64.78	0	0.00	64.50	9	7,987	0.11%
2018/08/29	6	66.00	2	66.00	66.00	4	8,020	0.05%
2018/08/27	12	64.12	1.4	64.53	64.50	10.6	8,153	0.13%
2018/08/24	1	63.50	0	0.00	63.70	1	8,186	0.01%
2018/08/23	5	63.52	1	63.90	64.20	4	8,431	0.05%
2018/08/22	4	64.23	3	64.53	64.50	1	8,521	0.01%
2018/08/21	13	64.12	10	64.24	64.30	3	8,490	0.04%
2018/08/17	4	65.45	3	65.70	65.40	1	8,433	0.01%
2018/08/16	2	65.90	2	67.00	66.50	0	8,397	0.00%
2018/08/15	2	67.25	1	67.10	67.20	1	8,421	0.01%
2018/08/14	2	68.20	0	0.00	68.50	2	8,448	0.02%
2018/08/13	1	67.80	3	68.07	67.80	-2	8,510	-0.02%
2018/08/10	1	68.60	18	68.42	69.00	-17	8,628	-0.20%
2018/08/08	0	0.00	1	66.90	66.60	-1	8,460	-0.01%
2018/08/07	5.2	66.50	1	66.80	66.60	4.2	8,454	0.05%
2018/08/06	3	65.83	3	65.97	66.00	0	8,446	0.00%
2018/08/03	2	65.90	2	66.45	66.70	0	8,554	0.00%
2018/08/02	3	66.77	0	0.00	66.60	3	8,514	0.04%
2018/08/01	10	67.53	6	67.82	67.50	4	8,558	0.05%
2018/07/31	9	67.24	16	67.54	68.10	-7	8,505	-0.08%
2018/07/30	6	66.00	3	66.30	66.50	3	8,359	0.04%
2018/07/27	0	0.00	104	69.14	69.20	-104	8,238	-1.26%	大賣/鉅額交易
2018/07/26	10	67.95	5	67.86	67.90	5	8,051	0.06%
2018/07/25	2	68.85	0	0.00	68.70	2	7,970	0.03%
2018/07/24	22	68.80	7	69.07	69.10	15	7,906	0.19%
2018/07/23	2	69.00	2	69.00	69.30	0	7,861	0.00%
2018/07/20	0	0.00	14	68.41	68.40	-14	7,839	-0.18%
2018/07/19	6	68.25	10	67.62	67.30	-4	7,779	-0.05%
2018/07/18	1	67.30	1	67.20	67.20	0	7,784	0.00%
2018/07/17	0	0.00	15	66.21	66.70	-15	7,697	-0.19%
2018/07/16	10	64.50	4	65.00	65.30	6	7,641	0.08%
2018/07/13	3	63.63	0	0.00	64.00	3	7,622	0.04%
2018/07/11	1	62.70	1	62.80	62.60	0	7,681	0.00%
2018/07/10	0	0.00	2	63.50	63.80	-2	7,740	-0.03%
2018/07/06	2	62.20	0	0.00	62.40	2	7,827	0.03%
2018/07/05	0	0.00	1	63.50	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	1	63.30	63.40	-1	7,894	-0.01%
2018/07/03	2.2	63.18	1	63.10	63.00	1.2	8,002	0.01%
2018/07/02	4	62.55	5	62.60	62.70	-1	8,029	-0.01%
2018/06/29	3	62.00	11	62.45	62.70	-8	7,960	-0.10%
2018/06/28	9	60.87	6	61.07	60.90	3	7,855	0.04%
2018/06/27	6	62.22	5	62.86	62.00	1	7,719	0.01%
2018/06/26	14	62.51	6	62.25	62.10	8	7,654	0.10%
2018/06/25	10	64.11	5	63.90	63.80	5	7,524	0.07%
2018/06/22	6	65.05	4	64.80	65.00	2	7,433	0.03%
2018/06/21	5	66.26	1	66.10	66.00	4	7,359	0.05%
2018/06/20	2	66.60	29	66.53	67.00	-27	7,443	-0.36%
2018/06/19	29	65.02	3	65.37	65.30	26	7,395	0.35%
2018/06/15	12	66.22	0	0.00	66.20	12	7,276	0.16%
2018/06/14	3	66.70	0	0.00	66.50	3	7,127	0.04%
2018/06/13	6	67.02	0	0.00	66.70	6	7,133	0.08%
2018/06/11	1	67.10	1	67.30	67.80	0	7,380	0.00%
2018/06/08	12	68.41	0	0.00	67.90	12	7,316	0.16%
2018/06/07	4	68.08	16	67.99	67.80	-12	7,122	-0.17%
2018/06/06	5	68.20	61	68.53	68.50	-56	7,133	-0.79%
2018/06/05	5	67.20	50	67.00	67.30	-45	7,043	-0.64%
2018/06/04	0	0.00	9	66.42	66.60	-9	6,949	-0.13%
2018/06/01	0	0.00	14	64.40	64.90	-14	6,869	-0.20%
2018/05/31	17	64.32	4	64.20	63.30	13	6,838	0.19%
2018/05/30	12	65.08	3	65.10	65.00	9	6,577	0.14%
2018/05/29	6	66.00	3	66.20	66.00	3	6,510	0.05%
2018/05/28	3	66.00	2	66.05	66.00	1	6,483	0.02%
2018/05/25	4	65.55	17	65.86	66.10	-13	6,495	-0.20%
2018/05/24	15	64.99	1	64.80	65.00	14	6,445	0.22%
2018/05/23	3	65.07	1	65.10	65.00	2	6,377	0.03%
2018/05/22	3	65.07	2	65.20	65.00	1	6,467	0.02%
2018/05/21	20	64.88	8	64.85	65.00	12	6,557	0.18%
2018/05/18	74	65.60	33	65.55	65.00	41	6,557	0.63%
2018/05/17	1	67.20	7	67.31	67.20	-6	6,511	-0.09%
2018/05/16	2	66.75	0	0.00	66.60	2	6,523	0.03%
2018/05/15	7	67.27	1	66.90	66.90	6	6,665	0.09%
2018/05/14	0	0.00	2	67.10	67.50	-2	6,849	-0.03%
2018/05/11	24	67.22	16	67.08	67.00	8	6,863	0.12%
2018/05/10	5	68.72	1	68.90	68.60	4	6,723	0.06%
2018/05/09	7	68.53	5	69.08	68.90	2	6,771	0.03%
2018/05/08	0	0.00	3	69.60	70.00	-3	6,748	-0.04%
2018/05/07	5	69.36	2	69.50	69.20	3	7,033	0.04%
2018/05/04	4	69.90	2	69.75	69.80	2	7,080	0.03%
2018/05/03	2	70.10	2	70.25	70.70	0	7,117	0.00%
2018/05/02	1	69.80	4	70.45	71.00	-3	7,220	-0.04%
2018/04/30	1	69.20	1	68.80	69.50	0	7,218	0.00%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	3	68.10	0	0.00	68.30	3	7,428	0.04%
2018/04/25	10	68.58	3	68.70	68.60	7	7,458	0.09%
2018/04/24	6	69.35	4	69.40	69.10	2	7,537	0.03%
2018/04/23	0.2	70.40	1	70.40	70.40	-0.8	7,618	-0.01%
2018/04/20	0	0.00	1	70.30	70.50	-1	7,670	-0.01%
2018/04/19	1	70.00	1	70.20	69.50	0	7,699	0.00%
2018/04/18	1	69.10	0	0.00	69.10	1	7,853	0.01%
2018/04/17	46	69.52	5	70.00	69.00	41	7,917	0.52%
2018/04/13	61	71.20	0	0.00	71.10	61	7,902	0.77%
2018/04/12	4	71.30	0	0.00	71.50	4	7,967	0.05%
2018/04/11	1	72.10	0	0.00	71.80	1	7,980	0.01%
2018/04/10	0	0.00	0.8	72.00	71.80	-0.8	8,034	-0.01%
2018/04/09	2	71.80	2	72.50	72.20	0	8,039	0.00%
2018/04/03	22	72.10	0	0.00	72.00	22	7,974	0.28%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/29	52	72.80	0	0.00	72.60	52	8,048	0.65%
2018/03/28	10	73.80	0	0.00	73.50	10	7,982	0.13%
2018/03/27	2	74.00	0	0.00	73.80	2	7,985	0.03%
2018/03/26	13	72.95	0	0.00	73.50	13	8,013	0.16%
2018/03/23	46	73.74	4	73.25	73.50	42	8,130	0.52%
2018/03/22	1	74.80	0	0.00	74.50	1	8,208	0.01%
2018/03/21	1	74.80	0	0.00	74.50	1	8,290	0.01%
2018/03/19	0	0.00	2	75.00	75.50	-2	8,424	-0.02%
2018/03/16	4	74.08	15	74.22	76.10	-11	8,395	-0.13%
2018/03/13	1	77.00	0	0.00	77.30	1	8,494	0.01%
2018/03/12	3	76.20	59	77.31	77.40	-56	8,568	-0.65%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/07	10	74.60	0	0.00	74.00	10	8,931	0.11%
2018/03/06	1	73.80	1	74.40	73.90	0	9,051	0.00%
2018/03/02	2	73.80	0	0.00	74.20	2	9,334	0.02%
2018/03/01	1	74.50	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0.2	75.00	4	75.68	75.00	-3.9	9,553	-0.04%
2018/02/26	1	74.90	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	2	75.55	75.60	-2	9,770	-0.02%
2018/02/22	1	74.60	1	74.50	73.70	0	9,939	0.00%
2018/02/21	2	73.00	52	74.92	76.00	-50	9,970	-0.50%
2018/02/12	4	73.30	0	0.00	72.30	4	10,052	0.04%
2018/02/09	0	0.00	8	72.76	73.40	-8	10,206	-0.08%
2018/02/08	7	72.21	3	72.53	72.00	4	10,208	0.04%
2018/02/07	3	74.00	3	74.57	73.60	0	10,332	0.00%
2018/02/06	130	72.77	2	73.20	71.50	128	10,314	1.24%	大買/鉅額交易
2018/02/05	13	76.85	7	76.73	77.00	6	10,248	0.06%
2018/02/02	3	76.90	0	0.00	77.60	3	10,482	0.03%
2018/02/01	11	77.70	3	77.53	77.00	8	10,459	0.08%
2018/01/31	4	79.18	0	0.00	79.00	4	10,408	0.04%
2018/01/30	7	79.84	28	80.10	79.90	-21	10,369	-0.20%
2018/01/29	3	78.13	3	78.47	78.50	0	10,080	0.00%
2018/01/26	4	78.20	5	78.24	78.40	-1	10,063	-0.01%
2018/01/25	1	78.20	3	78.53	79.00	-2	10,070	-0.02%
2018/01/24	1	77.30	1	77.80	77.60	0	9,969	0.00%
2018/01/23	3	78.00	7	78.06	78.00	-4	10,000	-0.04%
2018/01/22	1	77.00	1	76.30	77.40	0	9,954	0.00%
2018/01/19	2	77.05	1	76.70	77.30	1	9,898	0.01%
2018/01/18	1	77.10	4	77.35	76.70	-3	9,823	-0.03%
2018/01/17	1	75.90	53	75.82	77.10	-52	9,719	-0.54%
2018/01/16	3	75.07	41	75.50	75.50	-38	9,607	-0.40%
2018/01/15	20	74.40	5	74.98	75.10	15	9,577	0.16%
2018/01/12	25	74.26	35	74.33	75.10	-10	9,655	-0.10%
2018/01/11	1	71.60	4	72.35	72.50	-3	9,617	-0.03%
2018/01/10	2	71.75	5	72.02	72.50	-3	9,623	-0.03%
2018/01/09	1	71.80	1	72.10	72.20	0	9,658	0.00%
2018/01/08	1	72.00	1	71.90	72.00	0	9,577	0.00%
2018/01/05	1	71.70	1	71.80	72.00	0	9,559	0.00%
2018/01/04	4	71.98	0	0.00	71.90	4	9,572	0.04%
2018/01/02	2	71.80	1	72.30	72.10	1	9,546	0.01%