和碩 (4938)-永豐金-員林券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/04/23	2	94.70	2	94.90	94.70	0	13,435	0.00%
2024/04/22	0	0.00	2	94.30	94.50	-2	13,481	-0.01%
2024/04/19	0	0.00	5.1	95.98	94.80	-5.1	13,453	-0.04%
2024/04/17	0	0.00	5.1	96.57	96.40	-5.1	13,289	-0.04%
2024/04/16	11	96.83	1.2	97.86	95.40	9.8	13,217	0.07%
2024/04/15	1	99.40	2	99.05	98.70	-1	12,982	-0.01%
2024/04/12	31.1	99.65	27	98.51	98.30	4	12,865	0.03%
2024/04/11	1.1	100.59	1.5	100.17	101.50	-0.4	12,727	0.00%
2024/04/08	0	101.50	16	100.20	101.00	-16	12,569	-0.13%
2024/04/03	0.2	97.80	0	0.00	97.40	0.2	12,409	0.00%
2024/04/02	1	98.30	0	0.00	98.30	1	12,352	0.01%
2024/04/01	12.1	98.73	0	98.30	97.50	12	12,444	0.10%
2024/03/29	4	99.80	20	101.23	102.00	-16	12,305	-0.13%
2024/03/28	1.1	101.37	1	98.90	99.70	0.1	11,794	0.00%
2024/03/27	4	97.03	3	98.10	98.40	1	11,473	0.01%
2024/03/26	12.1	97.78	0.3	97.80	97.80	11.9	11,451	0.10%
2024/03/25	0	0.00	3.1	101.50	101.50	-3.1	11,190	-0.03%
2024/03/22	37.4	102.33	3	101.50	102.00	34.3	10,988	0.31%
2024/03/21	15.1	102.83	31	103.10	104.50	-15.9	10,738	-0.15%
2024/03/20	47.2	106.28	88	106.30	103.50	-40.9	10,139	-0.40%
2024/03/19	81	99.90	6.6	98.67	100.00	74.4	8,878	0.84%
2024/03/18	0	0.00	12	90.43	91.00	-12	8,004	-0.15%
2024/03/15	1	89.40	1	89.50	89.10	0	7,842	0.00%
2024/03/14	0	0.00	2	88.05	88.60	-2	7,682	-0.03%
2024/03/13	0	0.00	7	89.60	89.90	-7	7,542	-0.09%
2024/03/12	0	0.00	2	86.65	87.50	-2	7,197	-0.03%
2024/03/11	2	85.65	1	84.80	85.10	1	7,121	0.01%
2024/03/06	0	0.00	1	85.90	86.50	-1	6,997	-0.01%
2024/03/05	0.1	85.60	3	86.47	86.50	-3	7,064	-0.04%
2024/02/27	0	0.00	1	84.70	84.30	-1	6,954	-0.01%
2024/02/26	0	0.00	1	85.50	85.60	-1	6,928	-0.01%
2024/02/23	0	0.00	2	86.30	85.90	-2	6,926	-0.03%
2024/02/21	0	0.00	1	85.60	85.90	-1	6,966	-0.01%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	2	84.40	84.70	-2	7,199	-0.03%
2024/02/02	1.1	84.00	0.1	84.10	84.30	1	7,266	0.01%
2024/02/01	0	0.00	1	83.40	84.10	-1	7,299	-0.01%
2024/01/31	1	82.70	1	83.10	82.70	0	7,276	0.00%
2024/01/30	1	83.90	0	0.00	83.80	1	7,219	0.01%
2024/01/26	0	0.00	5	83.78	83.30	-5	7,212	-0.07%
2024/01/25	3.6	85.56	0	0.00	84.20	3.6	7,174	0.05%
2024/01/24	7	86.13	3.4	86.45	86.10	3.6	7,126	0.05%
2024/01/23	1	82.10	1	82.20	83.50	0	6,876	0.00%
2024/01/22	3	83.11	0.1	83.00	83.00	2.9	6,794	0.04%
2024/01/17	0	0.00	2	80.75	80.80	-2	6,811	-0.03%
2024/01/16	0.1	81.60	1	81.60	81.80	-1	6,705	-0.01%
2024/01/15	1	83.50	0	0.00	82.40	1	6,637	0.02%
2024/01/12	1	82.90	0	0.00	83.00	1	6,638	0.02%
2024/01/10	2	83.25	0	0.00	82.90	2	6,595	0.03%
2024/01/08	1	84.10	0	0.00	83.90	1	6,669	0.01%
2024/01/04	1	84.40	1	84.70	84.60	0	6,633	0.00%
2024/01/03	1	85.50	0	0.00	85.90	1	6,624	0.02%
2024/01/02	0	0.00	1	87.10	87.40	-1	6,564	-0.02%
2023/12/29	0	0.00	5	86.38	87.30	-5	6,566	-0.08%
2023/12/28	2	88.80	1.7	88.23	88.20	0.3	6,480	0.00%
2023/12/27	1	89.10	5	89.34	89.50	-4	6,434	-0.06%
2023/12/26	0	0.00	1	88.00	88.00	-1	6,217	-0.02%
2023/12/25	0	86.20	5.1	86.66	86.80	-5.1	6,146	-0.08%
2023/12/22	0	0.00	21	85.22	85.80	-21	6,086	-0.35%
2023/12/21	0	0.00	0.1	85.50	85.90	-0.1	5,982	0.00%
2023/12/20	6.3	85.81	3	86.10	86.50	3.3	5,833	0.06%
2023/12/19	0	0.00	2	84.85	85.00	-2	5,606	-0.04%
2023/12/18	1	85.20	4	84.93	85.50	-3	5,517	-0.05%
2023/12/15	2	84.80	1	85.00	84.50	1	5,391	0.02%
2023/12/14	1	85.00	4.5	85.27	85.50	-3.5	5,312	-0.07%
2023/12/13	1	83.10	8	84.35	84.80	-7	5,223	-0.13%
2023/12/12	3	83.03	0	0.00	83.10	3	5,215	0.06%
2023/12/11	0	0.00	4	82.33	82.50	-4	5,183	-0.08%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/05	1	79.50	0	0.00	80.80	1	5,343	0.02%
2023/12/04	2	80.70	0	0.00	80.90	2	5,339	0.04%
2023/12/01	1	81.20	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0.5	81.00	0	0.00	81.20	0.5	5,375	0.01%
2023/11/29	0	0.00	0.5	81.60	81.70	-0.5	5,281	-0.01%
2023/11/28	1	80.50	2	81.00	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/21	2	81.50	2	81.40	81.90	0	5,630	0.00%
2023/11/20	1	81.10	9	80.88	81.10	-8	5,878	-0.14%
2023/11/17	27	80.10	5	80.20	80.80	22	5,985	0.37%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	1	79.90	7	79.91	80.00	-6	6,078	-0.10%
2023/11/14	0	0.00	1	78.70	79.50	-1	6,138	-0.02%
2023/11/13	1	78.00	0	0.00	77.90	1	6,124	0.02%
2023/11/02	1	77.10	0	0.00	77.20	1	6,767	0.01%
2023/10/31	0.1	76.00	0	0.00	75.40	0.1	6,907	0.00%
2023/10/30	0.1	76.20	0	0.00	76.50	0.1	6,963	0.00%
2023/10/20	0	0.00	2.1	75.70	76.00	-2.1	7,910	-0.03%
2023/10/19	0	0.00	0.1	76.60	76.60	-0.1	8,293	0.00%
2023/10/18	0	0.00	2	77.10	76.90	-2	8,554	-0.02%
2023/10/16	0	0.00	0.1	77.30	77.60	-0.1	9,690	0.00%
2023/10/13	0	0.00	1.1	78.71	77.90	-1.1	11,707	-0.01%
2023/10/11	0	0.00	4	78.63	78.10	-4	12,236	-0.03%
2023/10/06	0	0.00	1	77.60	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	1	77.39	77.70	-1	12,401	-0.01%
2023/10/04	1	76.30	0	0.00	76.20	1	12,360	0.01%
2023/10/03	2	77.50	10	77.40	77.40	-8	12,355	-0.06%
2023/09/27	0	0.00	10	76.10	76.30	-10	12,570	-0.08%
2023/09/26	0.1	76.20	0	0.00	76.00	0.1	12,860	0.00%
2023/09/25	1	76.50	0	0.00	76.70	1	13,053	0.01%
2023/09/22	2	77.00	0	0.00	77.00	2	13,190	0.02%
2023/09/20	0	77.50	3.1	77.68	77.00	-3.1	13,295	-0.02%
2023/09/18	1	77.30	0	0.00	77.30	1	13,443	0.01%
2023/09/14	0	0.00	5	77.74	77.50	-5	13,389	-0.04%
2023/09/13	2	76.50	0	0.00	76.80	2	13,514	0.01%
2023/09/11	12	75.49	0	0.00	74.90	12	14,315	0.08%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/06	4	77.93	0	0.00	77.80	4	14,359	0.03%
2023/09/05	1	77.70	1	77.50	77.70	0	14,400	0.00%
2023/09/04	1	77.40	2	77.15	77.30	-1	14,516	-0.01%
2023/08/31	0	0.00	1	78.50	78.00	-1	14,595	-0.01%
2023/08/25	1	79.20	0	0.00	78.90	1	14,987	0.01%
2023/08/24	2	79.50	3	80.20	80.10	-1	14,881	-0.01%
2023/08/23	1.1	78.68	2	78.65	78.70	-1	14,565	-0.01%
2023/08/22	1	77.60	3	77.10	77.80	-2	14,486	-0.01%
2023/08/21	3	76.87	0	0.00	76.70	3	14,343	0.02%
2023/08/18	0	0.00	2	77.50	76.90	-2	14,225	-0.01%
2023/08/17	1.1	76.99	1	76.70	77.30	0.1	14,094	0.00%
2023/08/16	1	76.60	11	77.18	77.40	-10	13,978	-0.07%
2023/08/15	0	0.00	1	76.30	76.60	-1	13,908	-0.01%
2023/08/14	0.1	75.30	2	75.15	75.50	-2	13,846	-0.01%
2023/08/10	2.1	75.86	0	0.00	76.10	2.1	13,824	0.01%
2023/08/08	1	77.60	0	0.00	77.50	1	13,510	0.01%
2023/08/07	2	77.10	0	0.00	76.70	2	13,417	0.01%
2023/08/04	0	0.00	2	75.30	76.70	-2	13,310	-0.02%
2023/08/02	0.5	75.80	1	75.50	75.80	-0.5	13,195	0.00%
2023/08/01	0	0.00	3	76.10	76.20	-3	13,033	-0.02%
2023/07/31	1	77.00	2	77.10	76.40	-1	12,942	-0.01%
2023/07/28	0	0.00	23	78.27	78.70	-23	12,711	-0.18%
2023/07/27	3	78.50	14	77.41	77.50	-11	12,594	-0.09%
2023/07/26	21	79.09	2	78.50	78.80	19	12,450	0.15%
2023/07/25	3	80.60	26	80.45	80.20	-23	12,303	-0.19%
2023/07/24	33.4	78.60	10	79.13	78.80	23.4	11,989	0.20%
2023/07/21	4.1	75.48	8	76.58	76.60	-3.9	11,653	-0.03%
2023/07/20	11.1	76.53	5	76.46	76.10	6.1	11,433	0.05%
2023/07/19	21.3	79.98	14	79.76	76.80	7.3	11,091	0.07%
2023/07/18	49	85.81	20.2	85.74	84.20	28.8	10,245	0.28%
2023/07/17	7.1	80.27	13.1	81.48	81.90	-6	8,199	-0.07%
2023/07/14	3	75.40	3	75.33	74.50	0	7,719	0.00%
2023/07/13	2.1	75.44	15	75.28	74.20	-12.9	7,601	-0.17%
2023/07/12	0.1	71.60	0	0.00	72.10	0.1	7,436	0.00%
2023/07/11	2	70.60	1	70.40	71.50	1	7,381	0.01%
2023/07/10	4	69.85	0.1	70.30	69.90	4	7,371	0.05%
2023/07/07	0.1	70.10	1	69.70	70.50	-1	7,383	-0.01%
2023/07/06	3.1	70.74	0	0.00	70.70	3.1	7,363	0.04%
2023/07/05	5	71.90	0	0.00	71.50	5	7,229	0.07%
2023/07/04	3.1	72.36	0	0.00	72.20	3.1	7,130	0.04%
2023/07/03	12	76.20	0	0.00	76.00	12	6,909	0.17%
2023/06/30	2	74.85	0	0.00	74.80	2	6,771	0.03%
2023/06/29	3.1	75.20	0	0.00	75.10	3.1	6,656	0.05%
2023/06/28	0	0.00	1	74.80	74.80	-1	6,578	-0.02%
2023/06/27	0	0.00	2	74.70	74.70	-2	6,554	-0.03%
2023/06/26	2	75.55	0	76.10	75.30	2	6,478	0.03%
2023/06/20	2.1	76.60	3.7	76.57	76.40	-1.6	6,345	-0.03%
2023/06/19	1	77.40	0	0.00	77.10	1	6,266	0.02%
2023/06/16	0.1	80.40	1	80.50	79.30	-0.9	6,128	-0.02%
2023/06/15	0	0.00	1	79.50	79.40	-1	5,369	-0.02%
2023/06/14	0	0.00	0	77.70	78.00	0	5,251	0.00%
2023/06/13	1	78.00	0	0.00	78.00	1	5,214	0.02%
2023/06/12	1	77.70	0	0.00	77.60	1	5,273	0.02%
2023/06/09	2	78.10	0	0.00	78.10	2	5,217	0.04%
2023/06/08	0	0.00	1	77.90	77.40	-1	5,167	-0.02%
2023/06/07	0	0.00	3.3	78.00	78.20	-3.3	5,067	-0.07%
2023/06/06	2	77.90	2.2	77.95	77.50	-0.2	4,999	0.00%
2023/06/05	3.1	78.13	5	78.16	78.00	-1.9	4,932	-0.04%
2023/06/02	1	77.00	13	76.85	77.10	-12	4,767	-0.25%
2023/06/01	1	75.40	1	75.40	75.70	0	4,541	0.00%
2023/05/29	11	74.65	0	0.00	74.70	11	4,292	0.26%
2023/05/26	0	0.00	2	74.25	74.50	-2	4,279	-0.05%
2023/05/25	1	73.40	0	0.00	73.60	1	4,183	0.02%
2023/05/23	0	0.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/19	5	73.00	0.5	73.00	73.20	4.5	4,072	0.11%
2023/05/17	0	0.00	2	72.25	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	5	71.26	71.30	-5	3,882	-0.13%
2023/05/15	1	70.40	0	0.00	70.20	1	3,872	0.03%
2023/05/12	1	69.81	1	70.45	69.70	0	3,871	0.00%
2023/05/11	1	70.79	0	0.00	70.70	1	3,826	0.03%
2023/05/10	0	0.00	0.2	70.20	70.40	-0.2	3,810	-0.01%
2023/05/02	0	0.00	0	70.20	70.50	0	4,086	0.00%
2023/04/28	0	0.00	2	69.80	70.00	-2	4,147	-0.05%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/20	0.2	69.85	0	0.00	70.10	0.2	3,709	0.00%
2023/04/17	0.2	70.30	0	0.00	70.70	0.2	3,715	0.00%
2023/04/12	2	70.80	2	70.70	70.60	0	3,635	0.00%
2023/04/11	0.2	70.30	0	0.00	70.40	0.2	3,604	0.00%
2023/04/10	0	0.00	2	69.70	69.90	-2	3,573	-0.06%
2023/04/06	2	70.10	10	70.40	70.50	-8	3,537	-0.23%
2023/03/29	2	69.90	0	0.00	69.90	2	3,876	0.05%
2023/03/27	0	0.00	2	69.90	69.90	-2	4,367	-0.05%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	10	69.70	69.80	-10	4,667	-0.21%
2023/03/22	0	0.00	1	69.20	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	11	69.26	69.30	-11	4,771	-0.23%
2023/03/17	0	0.00	1	67.90	67.90	-1	4,828	-0.02%
2023/03/16	2.1	66.61	0	0.00	67.40	2.1	4,805	0.04%
2023/03/15	4.4	67.20	2	66.60	66.60	2.4	4,826	0.05%
2023/03/14	10.2	69.20	18	68.20	69.00	-7.9	4,722	-0.17%
2023/03/13	0	0.00	2	68.85	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	5.5	69.04	69.00	-5.5	4,742	-0.12%
2023/03/08	0.2	69.70	0	0.00	69.80	0.2	4,829	0.00%
2023/03/07	0.2	69.50	0	0.00	69.90	0.2	4,838	0.00%
2023/03/06	0	0.00	4	68.90	69.00	-4	4,816	-0.08%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	2	68.35	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	3	68.17	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	2	68.40	68.00	-2	4,830	-0.04%
2023/02/23	0	0.00	0.1	68.10	68.50	-0.1	4,810	0.00%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/15	0	0.00	1	67.10	67.20	-1	5,110	-0.02%
2023/02/14	1	66.70	0	0.00	66.70	1	5,099	0.02%
2023/02/13	0	0.00	1	67.00	67.10	-1	5,107	-0.02%
2023/02/10	1	66.10	0	0.00	66.60	1	5,092	0.02%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/07	1	66.40	0	0.00	66.60	1	5,177	0.02%
2023/02/06	0	0.00	6	66.00	66.10	-6	5,186	-0.12%
2023/02/02	1	65.30	0	0.00	65.40	1	5,212	0.02%
2023/02/01	1	64.60	0	0.00	65.00	1	5,234	0.02%
2023/01/16	0	0.00	1	64.70	64.50	-1	5,159	-0.02%
2023/01/09	0	0.00	0.3	64.40	64.80	-0.3	5,566	-0.01%
2022/12/30	0	0.00	1	63.70	63.50	-1	5,676	-0.02%
2022/12/22	0	0.00	1	64.30	64.00	-1	6,001	-0.02%
2022/12/20	0	0.00	1	63.90	63.60	-1	5,618	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	5	63.10	63.00	-5	5,366	-0.09%
2022/12/05	0	0.00	1	62.70	63.50	-1	5,390	-0.02%
2022/11/22	0	0.00	1	58.90	59.30	-1	5,533	-0.02%
2022/11/11	1	59.40	0	0.00	60.00	1	5,398	0.02%
2022/11/07	5	57.30	0	0.00	57.70	5	5,423	0.09%
2022/10/31	0	0.00	0.1	58.40	59.00	-0.1	5,488	0.00%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/20	0	55.80	1	56.00	55.90	-1	5,525	-0.02%
2022/10/17	0	57.30	0	0.00	57.60	0	5,312	0.00%
2022/10/07	1	58.30	0	0.00	58.20	1	5,426	0.02%
2022/10/05	1	59.40	0	0.00	59.30	1	5,456	0.02%
2022/10/03	0.2	57.80	0	0.00	57.50	0.2	5,383	0.00%
2022/09/30	1.1	58.53	0	0.00	58.50	1.1	5,397	0.02%
2022/09/28	0	0.00	0	59.80	59.20	0	5,353	0.00%
2022/09/26	1	59.80	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.50	1	60.60	60.40	0	5,451	0.00%
2022/09/22	2	61.50	0	61.70	61.50	2	5,844	0.03%
2022/09/15	1	64.00	1	63.80	63.70	0	5,614	0.00%
2022/09/13	0	0.00	5	64.94	65.50	-5	5,593	-0.09%
2022/09/12	0	0.00	3	64.13	63.90	-3	5,592	-0.05%
2022/09/07	0	0.00	2	63.50	64.40	-2	5,696	-0.04%
2022/09/06	2	64.50	0.3	64.45	64.50	1.7	5,681	0.03%
2022/09/05	0	0.00	5	64.50	64.50	-5	5,657	-0.09%
2022/09/01	0.2	63.02	0	0.00	63.10	0.2	5,556	0.00%
2022/08/30	0	64.30	0	0.00	64.10	0	5,518	0.00%
2022/08/29	1	63.40	0	0.00	63.30	1	5,527	0.02%
2022/08/24	1.1	63.71	0	0.00	63.60	1.1	5,601	0.02%
2022/08/23	2	64.10	0	0.00	64.20	2	5,806	0.03%
2022/08/22	0	0.00	1	64.20	64.20	-1	5,821	-0.02%
2022/08/16	5	62.20	0	0.00	62.20	5	5,858	0.09%
2022/08/15	0	0.00	1	64.00	63.00	-1	5,812	-0.02%
2022/08/12	1	64.50	1	65.50	64.50	0	5,768	0.00%
2022/08/08	0	0.00	1	61.80	62.10	-1	5,938	-0.02%
2022/08/05	2	62.00	0	0.00	62.00	2	6,189	0.03%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1	62.70	63.00	-1	6,251	-0.02%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,289	-0.02%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/14	0	0.00	1	59.40	59.20	-1	6,450	-0.02%
2022/07/12	1	56.30	0	0.00	56.70	1	6,400	0.02%
2022/07/11	0	0.00	5	57.50	57.40	-5	6,416	-0.08%
2022/07/07	0	0.00	1	55.70	56.70	-1	6,437	-0.02%
2022/07/04	0.1	56.20	0	0.00	55.70	0.1	6,456	0.00%
2022/07/01	5	58.00	0	0.00	57.10	5	6,479	0.08%
2022/06/30	8	58.15	0	0.00	57.00	8	6,414	0.12%
2022/06/29	4	67.10	30	67.02	66.80	-26	6,015	-0.43%
2022/06/27	0	0.00	5	68.80	68.70	-5	5,899	-0.08%
2022/06/24	0	0.00	10	68.60	68.50	-10	5,877	-0.17%
2022/06/23	0	0.00	5	67.80	67.50	-5	5,895	-0.08%
2022/06/21	0	0.00	0.3	69.00	69.10	-0.3	6,024	0.00%
2022/06/20	1	68.00	0	0.00	68.30	1	6,034	0.02%
2022/06/16	1	69.00	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0	0.00	10	69.10	68.80	-10	6,342	-0.16%
2022/06/14	0	0.00	1	68.70	68.60	-1	6,481	-0.02%
2022/06/13	0	0.00	10	68.90	68.70	-10	6,625	-0.15%
2022/06/10	2	68.80	1	68.80	68.70	1	6,724	0.01%
2022/06/09	0	0.00	10	69.50	69.40	-10	6,904	-0.14%
2022/06/07	0	0.00	10	69.40	69.20	-10	7,129	-0.14%
2022/06/06	0	0.00	10	69.40	69.50	-10	7,135	-0.14%
2022/06/01	1	69.00	2	69.40	69.20	-1	7,348	-0.01%
2022/05/30	0	0.00	10	67.80	68.30	-10	7,147	-0.14%
2022/05/27	0	0.00	12	66.83	67.00	-12	7,128	-0.17%
2022/05/25	0	0.00	32	65.62	65.90	-32	7,231	-0.44%
2022/05/24	2	65.40	0	0.00	64.90	2	7,279	0.03%
2022/05/20	2	65.60	2	65.50	65.30	0	7,296	0.00%
2022/05/16	3	64.50	0	0.00	64.20	3	7,123	0.04%
2022/05/13	5	64.68	1	64.70	64.60	4	7,048	0.06%
2022/05/12	2	68.10	0	0.00	67.70	2	6,802	0.03%
2022/05/06	0	0.00	2	70.60	70.60	-2	6,771	-0.03%
2022/05/04	0	0.00	1	70.80	70.50	-1	6,845	-0.01%
2022/04/28	3.2	69.12	2.4	69.50	69.40	0.8	7,031	0.01%
2022/04/27	23.4	70.08	1	69.70	69.90	22.4	6,982	0.32%
2022/04/26	0	0.00	21.2	71.41	71.30	-21.2	7,134	-0.30%
2022/04/25	3	70.07	4	70.33	70.50	-1	7,315	-0.01%
2022/04/20	1	70.20	10	70.90	70.70	-9	7,091	-0.13%
2022/04/19	10	70.20	0	0.00	70.00	10	6,993	0.14%
2022/04/18	0	0.00	10	70.50	70.50	-10	7,016	-0.14%
2022/04/15	3	70.37	1	70.50	70.30	2	7,000	0.03%
2022/04/13	10	71.00	1	71.00	71.50	9	7,074	0.13%
2022/04/12	0	0.00	10	71.60	71.00	-10	7,071	-0.14%
2022/04/11	0	0.00	1	71.10	70.80	-1	7,046	-0.01%
2022/04/08	1	71.20	0	0.00	71.60	1	7,041	0.01%
2022/04/07	0	71.30	0	0.00	71.10	0	7,028	0.00%
2022/04/06	12	71.50	5	71.40	71.60	7	6,920	0.10%
2022/03/31	0	72.10	0	0.00	72.40	0	6,919	0.00%
2022/03/30	0	72.60	2	72.75	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	2	72.90	72.80	-2	6,864	-0.03%
2022/03/25	0	0.00	1	73.40	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	1	73.60	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	3	72.70	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	26	72.22	72.80	-26	6,628	-0.39%
2022/03/21	6	72.15	2	72.30	71.90	4	6,518	0.06%
2022/03/18	0	0.00	2	72.65	72.80	-2	6,492	-0.03%
2022/03/17	0	0.00	2	72.70	72.90	-2	6,112	-0.03%
2022/03/16	1	71.80	22.5	71.88	72.10	-21.5	5,956	-0.36%
2022/03/15	10	70.90	0	0.00	71.60	10	5,852	0.17%
2022/03/14	9	71.00	21	71.45	71.60	-12	5,755	-0.21%
2022/03/11	2.4	70.48	38	70.45	70.40	-35.6	5,584	-0.64%
2022/03/10	0	0.00	1	69.50	69.60	-1	5,413	-0.02%
2022/03/07	1	68.00	0	0.00	67.60	1	5,354	0.02%
2022/03/04	10	69.60	0	0.00	69.70	10	5,362	0.19%
2022/03/03	2	70.10	0	0.00	70.20	2	5,392	0.04%
2022/03/02	2	70.00	0	0.00	69.90	2	5,409	0.04%
2022/03/01	2	70.00	31	70.01	70.30	-29	5,422	-0.53%
2022/02/24	30	69.10	2	68.60	69.00	28	5,286	0.53%
2022/02/22	11	69.19	0	0.00	69.60	11	5,238	0.21%
2022/02/18	10	69.90	0	0.00	70.10	10	5,306	0.19%
2022/02/17	0	0.00	10	70.40	70.30	-10	5,349	-0.19%
2022/02/16	0	0.00	10	69.80	69.80	-10	5,368	-0.19%
2022/02/15	22	69.30	0	0.00	69.10	22	5,457	0.40%
2022/02/14	11	69.49	0	0.00	69.60	11	5,494	0.20%
2022/02/09	1	69.80	32	70.31	70.80	-31	5,515	-0.56%
2022/02/07	0	0.00	1	69.20	69.60	-1	5,471	-0.02%
2022/01/26	0	0.00	2	69.60	69.30	-2	5,489	-0.04%
2022/01/24	6	70.60	5	70.80	70.80	1	5,792	0.02%
2022/01/20	0	0.00	1	70.70	70.90	-1	5,651	-0.02%
2022/01/19	0	0.00	31	70.79	71.00	-31	5,613	-0.55%
2022/01/18	1	69.80	42	70.02	70.40	-41	5,451	-0.75%
2022/01/17	10	68.90	1	69.00	69.00	9	5,157	0.17%
2022/01/13	0	0.00	10	69.40	69.30	-10	5,198	-0.19%
2022/01/12	10	68.70	0	0.00	69.30	10	5,218	0.19%
2022/01/11	0	0.00	10	69.10	69.10	-10	5,242	-0.19%
2022/01/07	0	0.00	0.1	68.80	69.10	-0.1	5,255	0.00%
2022/01/06	0	0.00	1	69.30	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	20	69.00	68.90	-20	5,207	-0.38%
2022/01/04	22	68.56	0	0.00	68.30	22	5,251	0.42%
2022/01/03	2	68.80	1	69.10	68.90	1	5,199	0.02%
2021/12/30	0	0.00	1	69.20	69.10	-1	5,216	-0.02%
2021/12/28	2	68.90	5	69.40	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	5.7	68.71	69.00	-5.7	5,221	-0.11%
2021/12/24	0	0.00	5	68.70	68.70	-5	5,246	-0.10%
2021/12/22	1	68.50	0	0.00	68.50	1	5,294	0.02%
2021/12/21	0	0.00	2	68.80	68.70	-2	5,306	-0.04%
2021/12/17	0	0.00	3	68.20	68.20	-3	5,402	-0.06%
2021/12/16	0	0.00	1	67.80	67.90	-1	5,404	-0.02%
2021/12/10	1	68.10	1	68.00	67.90	0	5,489	0.00%
2021/12/09	0	0.00	3	67.67	68.00	-3	5,482	-0.05%
2021/12/08	0	0.00	1	67.10	67.10	-1	5,438	-0.02%
2021/12/06	1	66.20	10	66.80	66.90	-9	5,381	-0.17%
2021/12/03	2	66.80	0	0.00	66.40	2	5,382	0.04%
2021/12/02	12	66.37	0	0.00	66.40	12	5,331	0.23%
2021/11/30	8	67.05	0	0.00	66.60	8	5,250	0.15%
2021/11/25	15	67.93	0	0.00	67.80	15	5,201	0.29%
2021/11/22	0	0.00	3	68.50	68.20	-3	5,195	-0.06%
2021/11/18	0	0.00	2.1	68.20	68.30	-2.1	5,245	-0.04%
2021/11/16	0	0.00	7	68.37	68.40	-7	5,203	-0.13%
2021/11/15	5.1	68.33	14	67.85	68.00	-8.9	5,251	-0.17%
2021/11/12	1	66.90	0	0.00	67.70	1	5,276	0.02%
2021/11/11	1	68.00	0	0.00	67.90	1	5,244	0.02%
2021/11/10	2	68.55	0	0.00	68.40	2	5,304	0.04%
2021/11/08	0	0.00	6.2	68.24	68.50	-6.2	5,461	-0.11%
2021/11/05	0	0.00	11	68.89	69.00	-11	5,496	-0.20%
2021/11/04	30	69.20	2.1	69.30	69.30	27.9	5,483	0.51%
2021/11/03	0	0.00	9	69.50	69.50	-9	5,504	-0.16%
2021/11/02	37	70.25	56	69.79	69.30	-19	5,477	-0.35%
2021/11/01	1	67.60	18	68.10	68.10	-17	5,329	-0.32%
2021/10/29	2	67.60	6	67.67	68.00	-4	5,344	-0.07%
2021/10/28	0	0.00	1	67.80	67.90	-1	5,340	-0.02%
2021/10/27	15	67.55	0	0.00	67.70	15	5,372	0.28%
2021/10/26	2	67.75	21	67.73	67.90	-19	5,448	-0.35%
2021/10/25	10	67.10	6	67.10	67.10	4	5,456	0.07%
2021/10/22	24	67.23	0	0.00	67.40	24	5,540	0.43%
2021/10/20	20	67.90	20	68.20	67.80	0	5,599	0.00%
2021/10/19	2	67.90	5	68.00	67.90	-3	5,613	-0.05%
2021/10/18	3	67.90	1	67.80	67.80	2	5,644	0.04%
2021/10/15	0	0.00	20	67.60	67.70	-20	5,681	-0.35%
2021/10/13	2	67.75	3	67.70	67.80	-1	5,744	-0.02%
2021/10/12	0	0.00	10	67.50	67.70	-10	5,787	-0.17%
2021/10/07	1	66.80	10	67.10	66.80	-9	5,886	-0.15%
2021/10/06	11	66.12	0	0.00	66.50	11	6,001	0.18%
2021/10/05	11	65.71	1	66.10	66.40	10	6,142	0.16%
2021/10/04	1	66.90	14	66.39	66.10	-13	6,293	-0.21%
2021/10/01	0	0.00	2	66.00	66.00	-2	6,320	-0.03%
2021/09/30	0	0.00	21	66.48	67.00	-21	6,337	-0.33%
2021/09/29	1	65.60	0	0.00	65.80	1	6,376	0.02%
2021/09/28	12	66.57	1	66.60	66.50	11	6,517	0.17%
2021/09/27	2	67.00	5	67.40	67.20	-3	6,647	-0.05%
2021/09/24	2.1	67.48	43	67.24	67.10	-40.9	6,925	-0.59%
2021/09/23	0.1	66.00	11	65.94	66.10	-10.9	7,370	-0.15%
2021/09/22	0	0.00	1	64.20	65.60	-1	7,624	-0.01%
2021/09/17	1	65.00	0	0.00	64.70	1	7,717	0.01%
2021/09/16	0	0.00	2	65.10	64.90	-2	7,809	-0.03%
2021/09/15	2	64.80	0	0.00	64.60	2	7,936	0.03%
2021/09/14	1	64.50	0	0.00	64.50	1	8,037	0.01%
2021/09/08	25	64.42	0	0.00	64.40	25	8,506	0.29%
2021/09/07	0	0.00	2	64.80	65.10	-2	8,576	-0.02%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	1.1	65.02	0	0.00	65.30	1.1	8,711	0.01%
2021/09/01	2	65.00	0	0.00	64.90	2	8,760	0.02%
2021/08/31	0	0.00	12	65.00	64.80	-12	8,750	-0.14%
2021/08/30	4	64.55	0	0.00	64.60	4	8,683	0.05%
2021/08/27	3	64.50	0	0.00	64.70	3	8,706	0.03%
2021/08/26	3	64.57	0	0.00	64.60	3	8,732	0.03%
2021/08/25	16	64.38	2	64.20	64.30	14	8,778	0.16%
2021/08/24	3	65.00	11	65.08	64.90	-8	8,764	-0.09%
2021/08/23	11	64.50	8	64.50	64.50	3	8,846	0.03%
2021/08/20	5	64.30	1	64.60	64.20	4	8,974	0.04%
2021/08/19	0	0.00	4	64.10	64.50	-4	9,122	-0.04%
2021/08/18	6	63.98	2	63.90	64.10	4	9,144	0.04%
2021/08/17	3.1	64.02	0	0.00	64.50	3.1	9,221	0.03%
2021/08/16	4.2	64.95	4	65.10	64.50	0.2	9,212	0.00%
2021/08/13	0	0.00	2	65.70	65.70	-2	9,230	-0.02%
2021/08/12	28	66.73	0	0.00	66.60	28	9,300	0.30%
2021/08/11	6	67.92	6	67.83	67.80	0	9,333	0.00%
2021/08/09	25	67.40	2	67.60	67.50	23	9,527	0.24%
2021/08/06	0	0.00	1	68.40	68.30	-1	9,564	-0.01%
2021/08/05	9	68.32	29.4	68.25	68.80	-20.4	9,788	-0.21%
2021/08/04	3	67.00	1	67.00	67.20	2	10,213	0.02%
2021/08/03	4	66.83	0	0.00	67.10	4	10,434	0.04%
2021/08/02	6	67.00	0	0.00	67.10	6	10,492	0.06%
2021/07/30	25	67.20	2	66.90	67.30	23	10,571	0.22%
2021/07/27	2	67.75	25	67.70	68.00	-23	11,112	-0.21%
2021/07/26	3.1	66.87	0	0.00	66.90	3.1	11,257	0.03%
2021/07/23	3	66.87	0	0.00	66.80	3	11,392	0.03%
2021/07/22	27	66.98	10	67.70	67.10	17	11,465	0.15%
2021/07/21	10	67.10	15	67.00	67.20	-5	11,550	-0.04%
2021/07/20	0.2	67.40	2	67.20	67.20	-1.9	11,656	-0.02%
2021/07/19	10	67.40	0	0.00	67.90	10	11,774	0.08%
2021/07/16	1.3	67.67	0	0.00	68.00	1.3	12,296	0.01%
2021/07/15	1	67.80	10	67.90	67.90	-9	12,418	-0.07%
2021/07/14	0	0.00	1	67.70	67.80	-1	12,453	-0.01%
2021/07/13	7	67.66	2	67.95	68.00	5	12,488	0.04%
2021/07/12	15	66.85	3	66.90	66.90	12	12,472	0.10%
2021/07/09	20	67.50	0	0.00	67.60	20	12,388	0.16%
2021/07/08	6	68.07	2.1	68.31	68.10	3.9	12,472	0.03%
2021/07/07	16	68.12	0	0.00	68.30	16	12,569	0.13%
2021/07/06	29	68.12	3	68.33	68.30	26	12,718	0.20%
2021/07/05	8	68.05	3	67.93	68.70	5	12,813	0.04%
2021/07/02	14	67.92	1	67.90	68.00	13	12,858	0.10%
2021/07/01	75.2	68.66	1	68.80	68.30	74.2	12,921	0.57%
2021/06/30	118.1	68.87	1	68.90	68.80	117.1	12,878	0.91%	大買/鉅額交易
2021/06/29	71	73.70	2	73.75	73.70	69	12,478	0.55%
2021/06/28	1	74.10	0	0.00	74.00	1	12,325	0.01%
2021/06/25	8	74.63	0	0.00	74.50	8	12,356	0.06%
2021/06/24	0	0.00	20	74.90	74.50	-20	12,490	-0.16%
2021/06/23	0	0.00	4	74.40	74.60	-4	13,119	-0.03%
2021/06/22	26	74.36	23	74.96	74.30	3	13,325	0.02%
2021/06/21	23	74.09	0	0.00	74.40	23	13,359	0.17%
2021/06/18	2	74.45	21	74.60	74.70	-19	13,457	-0.14%
2021/06/16	3	73.80	1	73.80	73.80	2	13,793	0.01%
2021/06/11	2	72.35	0	0.00	72.30	2	14,259	0.01%
2021/06/10	1.2	72.74	0	0.00	73.00	1.2	14,363	0.01%
2021/06/09	0	0.00	3	73.00	72.70	-3	14,498	-0.02%
2021/06/08	0	0.00	1	73.50	73.50	-1	14,816	-0.01%
2021/06/03	30	73.50	1	73.60	73.50	29	15,584	0.19%
2021/06/02	0	0.00	3	73.50	73.60	-3	15,739	-0.02%
2021/06/01	0	0.00	5	73.80	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	11	73.50	73.50	-11	15,999	-0.07%
2021/05/28	1	73.20	4	73.20	73.20	-3	16,099	-0.02%
2021/05/27	0	0.00	7	72.93	73.20	-7	16,226	-0.04%
2021/05/26	0	0.00	2	73.15	73.30	-2	16,505	-0.01%
2021/05/25	1	72.90	2	72.80	72.90	-1	16,687	-0.01%
2021/05/24	1	72.80	12.4	72.68	72.70	-11.4	16,815	-0.07%
2021/05/21	12	72.26	16	72.78	72.50	-4	16,964	-0.02%
2021/05/20	7	72.13	12	72.38	72.10	-5	17,089	-0.03%
2021/05/19	25	71.52	27.7	71.37	71.50	-2.7	17,153	-0.02%
2021/05/18	11	69.57	12	70.18	70.20	-1	17,358	-0.01%
2021/05/17	2	68.25	0	0.00	68.40	2	17,964	0.01%
2021/05/13	1	70.00	1	69.90	70.10	0	18,054	0.00%
2021/05/12	2	71.15	4	71.50	71.10	-2	17,959	-0.01%
2021/05/11	6	69.58	0	0.00	69.30	6	17,558	0.03%
2021/05/10	1	70.60	3	70.63	70.60	-2	17,580	-0.01%
2021/05/07	2	70.80	0	0.00	71.10	2	18,197	0.01%
2021/05/06	3.1	69.83	2	70.45	69.70	1.1	19,274	0.01%
2021/05/05	15	70.89	6	71.23	70.80	9	19,804	0.05%
2021/05/04	3.3	71.47	11	71.31	71.50	-7.7	20,037	-0.04%
2021/05/03	6.5	72.54	3	72.50	72.20	3.5	20,055	0.02%
2021/04/29	15	73.76	12	74.20	73.60	3	20,347	0.01%
2021/04/28	1	73.80	0	0.00	73.60	1	20,672	0.00%
2021/04/27	1	73.10	1	73.20	73.30	0	21,355	0.00%
2021/04/26	14	73.69	2	73.50	73.60	12	21,679	0.06%
2021/04/23	20	73.83	4	74.05	73.90	16	22,419	0.07%
2021/04/22	24	74.29	27	74.71	74.10	-3	24,604	-0.01%
2021/04/21	0	0.00	4	74.13	74.30	-4	25,484	-0.02%
2021/04/19	1	73.80	0	0.00	73.80	1	26,288	0.00%
2021/04/15	0	0.00	2	73.30	73.00	-2	26,429	-0.01%
2021/04/14	4	72.63	26	73.04	73.20	-22	26,434	-0.08%
2021/04/13	3	72.63	2	72.70	72.50	1	26,365	0.00%
2021/04/12	34.7	72.75	1	72.70	72.70	33.7	26,479	0.13%
2021/04/09	5	73.30	1	73.70	73.30	4	26,461	0.02%
2021/04/08	13	73.66	34	73.53	73.60	-21	26,327	-0.08%
2021/04/07	21	72.60	0	0.00	72.80	21	26,181	0.08%
2021/04/06	6	73.22	0	0.00	73.00	6	26,030	0.02%
2021/04/01	33.3	73.59	5	73.90	73.50	28.3	25,829	0.11%
2021/03/31	3	73.80	11	74.09	74.10	-8	25,726	-0.03%
2021/03/30	2	73.55	0	0.00	73.70	2	25,623	0.01%
2021/03/29	19	73.73	0.8	74.04	73.60	18.2	25,510	0.07%
2021/03/26	36.5	74.07	39	73.90	73.80	-2.5	25,357	-0.01%
2021/03/25	0	0.00	26	75.32	75.70	-26	24,820	-0.10%
2021/03/24	14	74.26	12	74.76	74.20	2	24,692	0.01%
2021/03/23	1	73.80	4	73.45	74.00	-3	24,594	-0.01%
2021/03/22	13	74.05	4	75.00	74.00	9	24,491	0.04%
2021/03/19	4	74.30	16.5	74.61	75.00	-12.5	24,545	-0.05%
2021/03/18	6	74.28	10	74.36	74.30	-4	24,358	-0.02%
2021/03/17	6	72.45	27	72.20	72.30	-21	24,366	-0.09%
2021/03/16	12	71.90	0	0.00	71.50	12	24,370	0.05%
2021/03/15	1	70.90	3.2	71.56	71.50	-2.2	24,405	-0.01%
2021/03/12	11	71.30	6	71.28	71.40	5	24,426	0.02%
2021/03/11	42	71.38	13.2	71.64	72.00	28.9	24,483	0.12%
2021/03/10	1	74.20	28	74.35	73.90	-27	23,998	-0.11%
2021/03/09	4	72.93	1	73.20	72.80	3	23,975	0.01%
2021/03/08	26	73.65	2	73.40	73.20	24	23,979	0.10%
2021/03/05	7	73.64	0	0.00	73.50	7	23,936	0.03%
2021/03/04	20	74.50	2	74.55	74.30	18	23,982	0.08%
2021/03/03	0	0.00	12	74.96	75.50	-12	23,918	-0.05%
2021/03/02	17.1	74.19	5	73.90	73.90	12.1	23,861	0.05%
2021/02/26	36.1	74.88	13	74.99	74.60	23.1	23,754	0.10%
2021/02/25	4	76.35	0	0.00	75.90	4	23,456	0.02%
2021/02/24	19	76.02	39	76.04	76.00	-20	23,325	-0.09%
2021/02/23	44.2	75.07	5	75.16	75.10	39.2	23,270	0.17%
2021/02/22	9	75.93	4	76.05	75.80	5	23,118	0.02%
2021/02/19	10	75.24	10.2	76.01	76.10	-0.2	22,985	0.00%
2021/02/18	14.2	75.23	13	75.83	75.40	1.2	22,853	0.01%
2021/02/17	36	75.42	28	75.28	75.20	8	22,678	0.04%
2021/02/05	33.3	78.52	4	78.40	78.40	29.3	22,274	0.13%
2021/02/04	1	78.20	11	78.99	78.90	-10	22,157	-0.05%
2021/02/03	3	78.13	7	78.20	78.20	-4	22,161	-0.02%
2021/02/02	12	78.31	14	78.77	78.10	-2	22,341	-0.01%
2021/02/01	23	77.61	13	77.89	78.00	10	22,368	0.04%
2021/01/29	20.1	80.46	22	80.80	78.40	-1.9	22,106	-0.01%
2021/01/28	33	81.63	278	82.72	81.50	-245	21,406	-1.14%	大賣/鉅額交易
2021/01/27	244	80.61	67	80.14	81.10	177	20,213	0.88%	大買/鉅額交易
2021/01/26	21	78.64	44	78.96	77.70	-23	19,412	-0.12%
2021/01/25	31.3	77.30	29.6	77.77	78.00	1.7	19,027	0.01%
2021/01/22	12	76.92	28	77.66	77.60	-16	18,789	-0.09%
2021/01/21	18	77.14	18	77.69	77.00	0	18,280	0.00%
2021/01/20	45	77.02	21	76.79	76.00	24	17,816	0.13%
2021/01/19	15	78.92	8	78.96	79.00	7	17,029	0.04%
2021/01/18	46	78.91	9	78.89	79.00	37	16,570	0.22%
2021/01/15	104	81.53	232	81.92	80.40	-128	15,678	-0.82%	大買/大賣/鉅額交易
2021/01/14	176	77.55	122.8	75.78	77.90	53.2	13,423	0.40%	大買/大賣/
2021/01/13	81	70.43	36.3	69.81	70.90	44.7	12,034	0.37%
2021/01/12	4	67.43	23	67.54	67.50	-19	11,175	-0.17%
2021/01/11	13	66.82	6	66.90	67.30	7	10,964	0.06%
2021/01/08	31	67.00	30	67.50	67.40	1	10,765	0.01%
2021/01/07	6	66.87	0	0.00	66.80	6	10,613	0.06%
2021/01/06	11	66.64	0	0.00	66.70	11	10,633	0.10%
2021/01/05	24	66.86	4	67.05	66.80	20	10,501	0.19%
2021/01/04	8	67.70	10	68.00	68.00	-2	10,269	-0.02%
2020/12/31	7	67.34	1	67.20	67.30	6	10,070	0.06%
2020/12/30	10	66.70	10	67.50	67.50	0	10,034	0.00%
2020/12/29	29	67.55	0	0.00	67.10	29	9,957	0.29%
2020/12/28	10	67.90	22	68.09	68.00	-12	9,906	-0.12%
2020/12/25	0	0.00	40	67.68	67.80	-40	9,956	-0.40%
2020/12/24	2	66.80	0	0.00	66.80	2	9,924	0.02%
2020/12/23	1	66.50	10	66.60	66.80	-9	9,889	-0.09%
2020/12/22	7	66.71	10	66.70	66.20	-3	9,905	-0.03%
2020/12/21	1	66.20	0	0.00	66.20	1	9,896	0.01%
2020/12/18	1	67.70	1	67.60	66.70	0	9,762	0.00%
2020/12/17	11	68.06	2	68.20	67.90	9	9,618	0.09%
2020/12/16	0	0.00	10	68.50	68.50	-10	9,602	-0.10%
2020/12/15	26	68.31	8	67.98	67.30	18	9,669	0.19%
2020/12/14	61	70.49	31	69.81	69.60	30	9,443	0.32%
2020/12/11	12	69.97	23	70.78	69.90	-11	9,331	-0.12%
2020/12/10	4	68.90	13	68.93	69.40	-9	8,938	-0.10%
2020/12/09	7	69.03	31	68.77	69.40	-24	8,781	-0.27%
2020/12/08	4	68.50	11	68.60	68.40	-7	8,606	-0.08%
2020/12/07	7	67.94	31.3	68.10	68.80	-24.3	8,455	-0.29%
2020/12/04	4	66.45	0	0.00	66.60	4	8,094	0.05%
2020/12/03	6	66.28	10	66.00	66.10	-4	8,018	-0.05%
2020/12/02	10	66.60	30	65.60	66.40	-20	7,971	-0.25%
2020/12/01	31	64.82	0	0.00	65.50	31	7,857	0.39%
2020/11/30	32	66.40	27	66.82	65.30	5	7,741	0.06%
2020/11/27	0	0.00	14	66.63	66.50	-14	7,551	-0.19%
2020/11/26	0	0.00	10	66.10	66.50	-10	7,521	-0.13%
2020/11/25	11	65.65	0	0.00	65.90	11	7,510	0.15%
2020/11/24	15	66.03	0	0.00	66.20	15	7,477	0.20%
2020/11/23	2	65.70	0	0.00	65.90	2	7,358	0.03%
2020/11/20	4	66.18	23	65.58	65.60	-19	7,246	-0.26%
2020/11/19	0	0.00	2	65.10	65.00	-2	7,129	-0.03%
2020/11/18	2	65.30	0.1	65.00	65.30	1.9	7,205	0.03%
2020/11/17	1	65.00	1	64.70	65.00	0	7,243	0.00%
2020/11/16	6	64.62	1	65.00	65.00	5	7,368	0.07%
2020/11/13	0	0.00	36	63.92	64.10	-36	7,365	-0.49%
2020/11/12	0	0.00	1	62.50	62.30	-1	7,281	-0.01%
2020/11/11	1	62.30	32	61.45	62.50	-31	7,841	-0.40%
2020/11/10	16	60.28	6	60.22	60.30	10	8,501	0.12%
2020/11/09	54	61.18	20	62.80	60.90	34	8,160	0.42%
2020/11/06	10	62.30	13	62.65	62.20	-3	7,951	-0.04%
2020/11/05	20	62.25	20	62.65	62.30	0	8,012	0.00%
2020/11/04	13.3	62.19	0	0.00	62.30	13.3	8,066	0.16%
2020/11/03	0	0.00	10	62.40	62.40	-10	8,181	-0.12%
2020/11/02	0	0.00	5	61.70	62.20	-5	8,331	-0.06%
2020/10/29	11	61.90	0	0.00	61.90	11	8,543	0.13%
2020/10/28	10	62.40	10	62.80	62.30	0	8,639	0.00%
2020/10/27	10	62.10	10	62.50	62.50	0	8,706	0.00%
2020/10/23	11	62.39	12.3	62.63	62.40	-1.3	8,830	-0.01%
2020/10/22	20	62.35	1	62.20	62.30	19	8,865	0.21%
2020/10/21	10	63.10	0	0.00	62.80	10	8,820	0.11%
2020/10/20	20	63.30	0	0.00	63.50	20	8,922	0.22%
2020/10/19	0	0.00	20	63.80	63.50	-20	8,992	-0.22%
2020/10/15	21	63.13	1	63.10	63.10	20	9,382	0.21%
2020/10/14	28	64.28	28	64.58	63.70	0	9,365	0.00%
2020/10/08	0	0.00	10	63.90	64.00	-10	9,392	-0.11%
2020/10/07	12	63.42	0	0.00	63.40	12	9,439	0.13%
2020/10/06	0	0.00	10	63.80	63.80	-10	9,513	-0.11%
2020/10/05	12	63.38	17	63.93	63.20	-5	9,602	-0.05%
2020/09/30	0	0.00	11	63.39	63.80	-11	9,703	-0.11%
2020/09/28	0	0.00	10	62.00	62.20	-10	9,840	-0.10%
2020/09/25	11	61.18	1	61.50	61.30	10	9,978	0.10%
2020/09/24	3	61.97	0	0.00	61.50	3	10,068	0.03%
2020/09/22	15	63.70	1	63.30	63.20	14	10,826	0.13%
2020/09/21	15	64.23	2	64.90	64.20	13	11,198	0.12%
2020/09/18	1	64.60	49	64.66	65.60	-48	11,465	-0.42%
2020/09/17	2	64.10	0	0.00	63.90	2	11,566	0.02%
2020/09/16	11	64.00	15	64.30	64.00	-4	11,769	-0.03%
2020/09/15	0	0.00	0.1	63.90	63.90	-0.1	11,987	0.00%
2020/09/14	0	0.00	41	63.39	63.80	-41	12,033	-0.34%
2020/09/11	14	62.59	0	0.00	62.80	14	12,060	0.12%
2020/09/10	8	62.70	2	63.00	62.80	6	12,134	0.05%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/07	12	62.90	0	0.00	62.90	12	12,889	0.09%
2020/09/04	0	0.00	1	63.10	63.60	-1	12,959	-0.01%
2020/09/03	38	63.76	36	64.19	63.70	2	13,012	0.02%
2020/09/02	35	63.30	35	63.90	63.70	0	13,103	0.00%
2020/09/01	2	63.45	1	63.20	63.50	1	13,101	0.01%
2020/08/31	0	0.00	2	62.80	62.50	-2	13,183	-0.02%
2020/08/28	38	62.88	2	63.00	62.90	36	13,242	0.27%
2020/08/27	7	63.63	10	63.80	63.90	-3	13,210	-0.02%
2020/08/26	31	63.43	0	0.00	63.60	31	13,311	0.23%
2020/08/25	1	63.80	30	64.17	63.80	-29	13,476	-0.22%
2020/08/24	31	63.46	7	63.59	63.30	24	13,484	0.18%
2020/08/21	5	65.14	1	64.40	64.40	4	13,382	0.03%
2020/08/20	27	64.52	1	64.90	64.00	26	13,352	0.19%
2020/08/19	6	68.12	12.5	67.33	66.60	-6.5	13,179	-0.05%
2020/08/18	24	67.90	6	67.98	67.70	18	13,092	0.14%
2020/08/17	17	69.07	40	69.12	69.10	-23	13,050	-0.18%
2020/08/14	7	65.10	70	66.30	66.70	-63	12,536	-0.50%
2020/08/12	1	62.00	1	61.90	62.10	0	11,973	0.00%
2020/08/11	24	62.79	3	62.70	62.00	21	12,059	0.17%
2020/08/10	4	63.60	0	0.00	63.60	4	12,418	0.03%
2020/08/07	6	63.78	0	0.00	63.60	6	12,421	0.05%
2020/08/06	0	0.00	4	63.90	64.00	-4	12,425	-0.03%
2020/08/05	43	63.71	26	64.13	63.40	17	12,453	0.14%
2020/08/04	4	63.95	2	63.15	63.80	2	12,389	0.02%
2020/07/31	3.1	61.64	0	0.00	61.70	3.1	12,209	0.03%
2020/07/30	0	0.00	20	60.85	61.30	-20	12,140	-0.16%
2020/07/29	20	60.40	0	0.00	60.10	20	12,083	0.17%
2020/07/28	1	60.60	0	0.00	60.60	1	12,092	0.01%
2020/07/27	15	60.60	0	0.00	60.40	15	12,154	0.12%
2020/07/24	0	0.00	1	62.20	61.20	-1	12,241	-0.01%
2020/07/23	1	62.80	1	62.00	62.20	0	12,237	0.00%
2020/07/22	1	61.70	2	61.85	61.90	-1	12,201	-0.01%
2020/07/21	12	61.43	30	61.20	61.20	-18	12,219	-0.15%
2020/07/20	47	62.76	1	62.10	61.50	46	12,115	0.38%
2020/07/17	22	64.10	0	0.00	64.00	22	11,970	0.18%
2020/07/16	20	64.00	0	0.00	64.10	20	12,076	0.17%
2020/07/15	32	64.00	5	63.86	63.90	27	12,107	0.22%
2020/07/14	11	64.80	0	0.00	64.70	11	12,193	0.09%
2020/07/13	0.5	64.80	0	0.00	64.80	0.5	12,260	0.00%
2020/07/10	1	64.00	1	64.10	63.70	0	12,339	0.00%
2020/07/09	7.3	64.94	1	64.70	64.80	6.3	12,411	0.05%
2020/07/08	10	65.10	0	0.00	65.10	10	12,351	0.08%
2020/07/07	12	65.30	0	0.00	65.60	12	12,272	0.10%
2020/07/06	0	0.00	2	66.60	66.50	-2	12,140	-0.02%
2020/07/03	3	66.00	1	66.10	66.10	2	12,122	0.02%
2020/07/02	2	65.15	5	64.70	65.30	-3	12,087	-0.02%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	37	65.10	0	0.00	64.00	37	12,039	0.31%
2020/06/29	7	69.89	34	70.13	69.80	-27	11,418	-0.24%
2020/06/24	22	69.96	11	70.32	70.10	11	11,148	0.10%
2020/06/23	0	0.00	13	70.56	70.00	-13	11,187	-0.12%
2020/06/22	10	70.40	25	69.89	70.10	-15	10,980	-0.14%
2020/06/19	10	68.30	21	68.96	68.80	-11	10,829	-0.10%
2020/06/18	1	68.90	1	69.00	68.90	0	10,687	0.00%
2020/06/17	16	68.43	5	68.52	68.60	11	10,682	0.10%
2020/06/16	11	68.87	15	68.92	68.60	-4	10,759	-0.04%
2020/06/15	33	68.22	0	0.00	67.80	33	10,819	0.30%
2020/06/12	10	69.00	24	68.22	69.10	-14	10,733	-0.13%
2020/06/11	12	67.90	11	70.27	67.80	1	10,583	0.01%
2020/06/10	1	66.10	21	66.70	67.00	-20	10,270	-0.19%
2020/06/09	21	66.13	0	0.00	66.00	21	10,382	0.20%
2020/06/08	5	66.64	22	66.62	66.80	-17	10,395	-0.16%
2020/06/05	24	66.10	0	0.00	66.30	24	10,372	0.23%
2020/06/04	0	0.00	33	66.66	66.40	-33	10,458	-0.32%
2020/06/02	0	0.00	11	64.82	65.10	-11	10,380	-0.11%
2020/06/01	5	64.40	2	64.55	64.20	3	10,357	0.03%
2020/05/29	0	0.00	14	63.03	64.50	-14	10,339	-0.14%
2020/05/28	21	61.60	2	61.90	61.50	19	10,282	0.18%
2020/05/27	2	62.30	0	0.00	62.00	2	10,402	0.02%
2020/05/26	4	62.10	10	62.00	62.00	-6	10,471	-0.06%
2020/05/25	10	61.50	10	61.60	61.50	0	10,386	0.00%
2020/05/22	12	60.61	1	60.60	60.70	11	10,385	0.11%
2020/05/21	5	60.74	0	0.00	60.60	5	10,324	0.05%
2020/05/20	11	61.00	0	0.00	61.00	11	10,203	0.11%
2020/05/19	23	62.10	0	0.00	61.10	23	10,136	0.23%
2020/05/15	33	62.60	12	63.10	62.60	21	9,872	0.21%
2020/05/13	0	0.00	6	66.02	66.50	-6	9,364	-0.06%
2020/05/12	12	66.13	0	0.00	66.00	12	9,318	0.13%
2020/05/11	1	67.20	10	66.80	66.90	-9	9,223	-0.10%
2020/05/08	5	66.00	10	65.90	66.30	-5	9,157	-0.05%
2020/05/05	2	65.50	0	0.00	65.30	2	9,168	0.02%
2020/05/04	10	64.90	0	0.00	64.90	10	9,171	0.11%
2020/04/28	0	0.00	1	65.60	65.90	-1	9,085	-0.01%
2020/04/27	1	65.60	21	66.00	65.40	-20	9,228	-0.22%
2020/04/24	0	0.00	11	64.78	64.70	-11	9,151	-0.12%
2020/04/23	10	63.00	0	0.00	64.40	10	9,083	0.11%
2020/04/22	2	63.20	0	0.00	63.10	2	8,999	0.02%
2020/04/21	11	64.42	12	64.93	63.20	-1	8,908	-0.01%
2020/04/20	23	64.80	0	0.00	64.40	23	8,809	0.26%
2020/04/15	0	0.00	14	64.72	64.80	-14	8,597	-0.16%
2020/04/14	3	63.43	27	63.13	63.70	-24	8,529	-0.28%
2020/04/13	2	62.15	5	62.16	62.00	-3	8,480	-0.04%
2020/04/10	6	61.62	0	0.00	62.00	6	8,483	0.07%
2020/04/09	22	61.66	1	61.80	61.80	21	8,497	0.25%
2020/04/08	11	61.98	32	62.41	62.50	-21	8,461	-0.25%
2020/04/07	1	61.90	1	63.50	61.80	0	8,374	0.00%
2020/04/06	0	0.00	104	60.79	61.60	-104	8,244	-1.26%	大賣/鉅額交易
2020/04/01	13	58.48	53.5	58.44	58.40	-40.5	8,028	-0.50%
2020/03/31	21	58.90	1	59.50	58.00	20	7,929	0.25%
2020/03/30	13	59.21	2	59.30	59.30	11	7,705	0.14%
2020/03/27	139	60.48	14	60.54	60.10	125	7,575	1.65%	大買/鉅額交易
2020/03/26	3	53.70	0	0.00	55.10	3	7,245	0.04%
2020/03/25	0	0.00	6	55.23	54.90	-6	7,265	-0.08%
2020/03/24	0	0.00	1	52.30	51.90	-1	7,242	-0.01%
2020/03/23	1	49.00	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	1	52.20	51.80	-1	7,335	-0.01%
2020/03/19	0	0.00	7	48.76	48.10	-7	7,245	-0.10%
2020/03/18	4	50.83	0	0.00	50.30	4	7,137	0.06%
2020/03/17	2	50.90	1	51.50	50.70	1	7,143	0.01%
2020/03/16	10	53.60	2	55.00	52.60	8	7,083	0.11%
2020/03/13	2	54.05	1	54.50	55.30	1	7,017	0.01%
2020/03/12	1	57.20	1	58.40	56.80	0	6,839	0.00%
2020/03/11	13	59.61	11	60.88	59.40	2	6,756	0.03%
2020/03/10	10	60.30	0	0.00	60.30	10	6,727	0.15%
2020/03/05	1.5	62.63	0	0.00	62.90	1.5	6,605	0.02%
2020/03/04	0	0.00	1	62.10	61.60	-1	6,685	-0.01%
2020/03/03	1	61.00	1	61.50	61.00	0	6,584	0.00%
2020/03/02	2	60.35	0	0.00	60.30	2	6,503	0.03%
2020/02/27	0	0.00	1	63.60	62.70	-1	6,430	-0.02%
2020/02/24	0	0.00	1	64.50	64.50	-1	6,523	-0.02%
2020/02/21	10	65.40	0	0.00	65.50	10	6,652	0.15%
2020/02/20	0	0.00	5	66.50	66.30	-5	6,815	-0.07%
2020/02/18	1	65.80	11	66.00	66.00	-10	6,983	-0.14%
2020/02/17	10	65.20	0	0.00	65.80	10	7,238	0.14%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	10	65.90	65.40	-10	8,226	-0.12%
2020/02/12	20	65.20	10	65.70	65.30	10	8,661	0.12%
2020/02/06	1	65.00	0	0.00	66.60	1	9,648	0.01%
2020/02/04	1	65.10	0	0.00	64.80	1	9,735	0.01%
2020/02/03	0	0.00	2	64.15	63.90	-2	9,818	-0.02%
2020/01/30	0	0.00	5	63.30	62.80	-5	9,970	-0.05%
2020/01/16	10	68.00	0	0.00	68.00	10	9,812	0.10%
2020/01/13	0	0.00	2	68.60	69.20	-2	9,978	-0.02%
2020/01/09	1	67.10	0	0.00	67.40	1	10,402	0.01%
2020/01/08	2	67.20	2	67.80	67.70	0	10,386	0.00%
2020/01/07	0	0.00	14	68.01	68.30	-14	10,325	-0.14%
2020/01/06	20	67.05	2	67.50	66.80	18	10,281	0.18%
2020/01/03	3	68.13	2	69.30	68.20	1	10,280	0.01%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/31	2	68.35	0	0.00	68.40	2	10,309	0.02%
2019/12/27	1	69.10	0	0.00	69.40	1	10,289	0.01%
2019/12/24	1	69.30	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	3	70.17	69.80	-3	10,403	-0.03%
2019/12/19	1	70.30	1	70.20	70.20	0	10,340	0.00%
2019/12/18	0	0.00	9	71.10	71.10	-9	10,264	-0.09%
2019/12/13	2	68.70	26	68.93	68.80	-24	10,081	-0.24%
2019/12/12	21	69.90	1	69.50	69.00	20	10,022	0.20%
2019/12/11	2	67.80	1	68.40	68.70	1	9,921	0.01%
2019/12/09	3	68.63	1	69.10	68.40	2	9,870	0.02%
2019/12/06	2	69.00	0	0.00	69.00	2	9,834	0.02%
2019/12/05	0	0.00	1	69.50	68.80	-1	9,812	-0.01%
2019/12/04	0	0.00	3	69.20	69.00	-3	9,768	-0.03%
2019/12/03	0	0.00	20	68.50	69.10	-20	9,735	-0.21%
2019/12/02	0	0.00	1	67.40	67.50	-1	9,595	-0.01%
2019/11/29	6	67.92	5	67.90	68.00	1	9,533	0.01%
2019/11/28	0	0.00	1	69.50	69.50	-1	9,419	-0.01%
2019/11/27	1	70.00	7	69.53	69.70	-6	9,548	-0.06%
2019/11/26	2	70.40	3	70.23	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	2	69.85	69.90	-2	9,335	-0.02%
2019/11/22	1	70.30	0	0.00	70.80	1	9,321	0.01%
2019/11/21	1	71.20	15	70.43	71.30	-14	9,256	-0.15%
2019/11/20	21	71.16	5.2	71.02	71.00	15.8	9,097	0.17%
2019/11/19	0	0.00	32	70.50	70.70	-32	8,977	-0.36%
2019/11/18	1	70.50	4	70.15	70.00	-3	8,747	-0.03%
2019/11/15	1	69.70	21	70.57	69.80	-20	8,659	-0.23%
2019/11/14	11	70.45	12	70.03	70.00	-1	8,545	-0.01%
2019/11/13	10	69.70	16	70.24	70.00	-6	8,312	-0.07%
2019/11/12	5	68.10	244	68.15	68.60	-239	7,853	-3.04%	大賣/鉅額交易
2019/11/11	6	67.03	4	67.30	66.70	2	7,394	0.03%
2019/11/08	238	67.20	39	65.62	67.30	199	7,023	2.83%	大買/鉅額交易
2019/11/06	1	61.10	2	60.65	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	12	61.00	61.00	-12	6,181	-0.19%
2019/11/04	0	0.00	11.5	60.93	61.10	-11.5	6,224	-0.18%
2019/11/01	2	59.35	1	60.40	60.20	1	6,196	0.02%
2019/10/31	19	59.68	10	59.30	59.30	9	6,190	0.15%
2019/10/30	9	60.53	9	60.53	60.40	0	6,095	0.00%
2019/10/29	4	60.20	3	60.80	60.70	1	6,217	0.02%
2019/10/28	5	59.92	4	59.80	59.80	1	6,159	0.02%
2019/10/25	4	59.35	2	59.45	59.60	2	6,204	0.03%
2019/10/24	3	59.30	4	59.10	59.30	-1	6,228	-0.02%
2019/10/23	5	58.96	0	0.00	59.20	5	6,267	0.08%
2019/10/22	2	58.80	1	59.30	58.50	1	6,216	0.02%
2019/10/21	2	58.10	0	0.00	58.30	2	6,157	0.03%
2019/10/18	5	58.60	8	58.24	58.00	-3	6,074	-0.05%
2019/10/17	0	0.00	6	56.78	57.30	-6	5,714	-0.11%
2019/10/16	1	55.30	0	0.00	55.50	1	5,511	0.02%
2019/10/14	0	0.00	10	55.30	55.00	-10	5,583	-0.18%
2019/10/09	12	54.67	0	0.00	54.00	12	5,533	0.22%
2019/10/08	0	0.00	2	55.30	55.10	-2	5,520	-0.04%
2019/10/07	2	55.10	24	55.10	55.50	-22	5,520	-0.40%
2019/10/04	20	54.15	1	54.50	54.40	19	5,464	0.35%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/10/02	0	0.00	10	54.90	54.90	-10	5,516	-0.18%
2019/09/27	14	54.06	5	53.90	54.00	9	5,447	0.17%
2019/09/26	10	54.80	10	54.20	54.70	0	5,459	0.00%
2019/09/25	0	0.00	2	54.50	54.70	-2	5,464	-0.04%
2019/09/24	1	55.40	3	55.13	55.00	-2	5,499	-0.04%
2019/09/20	0	0.00	1	54.20	54.60	-1	5,506	-0.02%
2019/09/19	0	0.00	2	54.50	54.60	-2	5,456	-0.04%
2019/09/18	0	0.00	1	54.80	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	3	53.80	53.90	-3	5,345	-0.06%
2019/09/12	1	53.30	5	53.38	53.40	-4	5,472	-0.07%
2019/08/30	0	0.00	1	51.50	52.40	-1	5,581	-0.02%
2019/08/28	0.1	50.50	5	50.60	50.50	-5	5,400	-0.09%
2019/08/19	3	51.33	1	50.80	51.50	2	5,590	0.04%
2019/08/16	2	50.75	4	51.30	51.00	-2	5,592	-0.04%
2019/08/14	1	51.20	1	51.20	50.70	0	5,523	0.00%
2019/08/13	5	50.20	0	0.00	50.50	5	5,505	0.09%
2019/08/12	3	50.40	1	49.70	50.60	2	5,493	0.04%
2019/08/06	4	47.43	5	47.15	47.70	-1	5,537	-0.02%
2019/08/05	4	48.56	0	0.00	48.45	4	5,533	0.07%
2019/08/02	1	49.75	4	49.75	49.70	-3	5,541	-0.05%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	12	51.44	1	51.10	50.90	11	6,001	0.18%
2019/07/30	2	56.00	13	56.50	56.00	-11	5,782	-0.19%
2019/07/29	2	57.00	4.4	56.99	57.00	-2.4	5,768	-0.04%
2019/07/26	1	57.50	1	57.50	57.50	0	5,731	0.00%
2019/07/25	0	0.00	2	56.80	57.40	-2	5,669	-0.04%
2019/07/24	1	56.00	0	0.00	56.10	1	5,675	0.02%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/19	0	0.00	12	55.62	55.60	-12	5,719	-0.21%
2019/07/17	4	55.80	2	55.50	55.40	2	5,893	0.03%
2019/07/16	2	55.95	2	56.05	56.30	0	5,932	0.00%
2019/07/15	2	54.90	0	0.00	55.00	2	6,042	0.03%
2019/07/12	7	55.20	0	0.00	55.00	7	6,297	0.11%
2019/07/10	0	0.00	4	54.50	54.70	-4	7,505	-0.05%
2019/07/05	4	55.00	0	0.00	55.10	4	7,660	0.05%
2019/07/03	10	54.60	0	0.00	54.50	10	7,790	0.13%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/06/27	0	0.00	4	54.40	54.30	-4	7,899	-0.05%
2019/06/20	2	54.05	1	53.70	54.10	1	7,932	0.01%
2019/06/19	0	0.00	2	53.20	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	1	52.20	52.20	-1	7,877	-0.01%
2019/06/13	1	51.60	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	1	51.40	52.20	-1	8,383	-0.01%
2019/06/11	12	50.52	10	50.50	50.50	2	8,308	0.02%
2019/06/06	1	50.00	0	0.00	50.00	1	8,306	0.01%
2019/05/31	1	51.80	1	51.50	51.50	0	8,517	0.00%
2019/05/30	5	50.50	1	51.00	51.10	4	8,440	0.05%
2019/05/29	1	49.15	0	0.00	49.40	1	8,432	0.01%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/24	0	0.00	2	50.30	50.50	-2	8,474	-0.02%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/21	1	50.40	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	0	50.50	50.50	0	8,846	0.00%
2019/05/16	3	50.00	0	0.00	49.95	3	8,820	0.03%
2019/05/15	10	50.88	6	51.10	50.90	4	8,787	0.05%
2019/05/14	3	50.50	0	0.00	50.80	3	8,743	0.03%
2019/05/13	6	51.52	5.5	51.70	51.70	0.5	8,680	0.01%
2019/05/10	2	51.40	5	51.54	51.70	-3	8,645	-0.03%
2019/05/09	8	51.75	2	51.40	52.00	6	8,585	0.07%
2019/05/08	12	53.96	18	53.33	53.50	-6	8,315	-0.07%
2019/05/07	2	57.65	0	0.00	57.20	2	8,026	0.02%
2019/05/06	4	57.30	0	0.00	57.00	4	8,125	0.05%
2019/05/02	0	0.00	2	58.40	58.60	-2	7,931	-0.03%
2019/04/30	1	57.60	0	0.00	58.30	1	7,912	0.01%
2019/04/29	6	58.43	0	0.00	58.30	6	7,847	0.08%
2019/04/26	4	58.98	2	58.70	58.80	2	7,833	0.03%
2019/04/24	2	59.95	0	0.00	59.40	2	7,862	0.03%
2019/04/23	1	58.30	2	58.90	59.10	-1	7,782	-0.01%
2019/04/22	3.5	59.01	2	59.60	58.90	1.5	7,733	0.02%
2019/04/19	5	60.40	2	60.75	60.10	3	7,713	0.04%
2019/04/18	17	61.20	5	62.26	60.90	12	7,671	0.16%
2019/04/17	12	62.24	351	63.31	61.10	-339	7,539	-4.50%	大賣/鉅額交易
2019/04/16	348	60.60	31	60.52	60.90	317	7,192	4.41%	大買/鉅額交易
2019/04/15	5	55.26	0	0.00	55.50	5	6,540	0.08%
2019/04/12	5	53.80	0	0.00	53.80	5	6,451	0.08%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	2	54.20	12	53.75	54.30	-10	6,410	-0.16%
2019/04/08	2	53.40	2	53.20	53.30	0	6,352	0.00%
2019/04/03	1	52.70	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.10	0	0.00	53.00	1	6,261	0.02%
2019/04/01	0	0.00	41	53.10	53.00	-41	6,228	-0.66%
2019/03/25	0	0.00	2	51.40	51.40	-2	5,977	-0.03%
2019/03/22	41	52.10	0	0.00	52.10	41	5,960	0.69%
2019/03/20	0	0.00	1	51.90	52.10	-1	5,968	-0.02%
2019/03/19	2	52.25	0	0.00	52.10	2	5,944	0.03%
2019/03/18	0	0.00	1	51.80	51.90	-1	5,967	-0.02%
2019/03/15	16	51.74	2	52.25	52.40	14	5,896	0.24%
2019/03/14	1	55.00	0	0.00	54.20	1	5,474	0.02%
2019/03/13	2	54.75	0	0.00	54.90	2	5,595	0.04%
2019/03/12	3	54.90	11	54.88	54.90	-8	5,551	-0.14%
2019/03/11	8	53.50	6	54.00	53.90	2	5,506	0.04%
2019/02/27	1	52.90	0	0.00	52.80	1	5,499	0.02%
2019/02/22	0	0.00	3	53.07	52.90	-3	5,346	-0.06%
2019/02/21	0	0.00	4	52.58	52.50	-4	5,238	-0.08%
2019/02/20	0	0.00	5	52.56	52.50	-5	5,169	-0.10%
2019/02/19	20	51.76	4	51.50	51.50	16	5,040	0.32%
2019/02/18	1	51.80	10	51.40	51.20	-9	5,006	-0.18%
2019/02/14	10	50.80	0	0.00	50.60	10	5,132	0.19%
2019/02/12	1	51.10	0	0.00	51.00	1	5,228	0.02%
2019/01/29	1	50.80	1	51.20	51.40	0	5,462	0.00%
2019/01/28	2	51.40	0	0.00	51.50	2	5,462	0.04%
2019/01/25	4	50.08	8	50.61	51.00	-4	5,457	-0.07%
2019/01/21	0	0.00	3	49.53	49.00	-3	5,495	-0.05%
2019/01/18	1	48.75	0	0.00	48.95	1	5,526	0.02%
2019/01/17	1	48.65	1	49.40	48.60	0	5,541	0.00%
2019/01/16	1	48.75	1	48.90	48.90	0	5,539	0.00%
2019/01/15	7	48.78	20	48.85	48.90	-13	5,593	-0.23%
2019/01/11	3	48.15	3	48.50	48.10	0	5,548	0.00%
2019/01/10	1	47.60	0	0.00	48.50	1	5,474	0.02%
2019/01/09	0	0.00	5	47.80	48.00	-5	5,422	-0.09%
2019/01/08	6	47.33	0	0.00	47.40	6	5,403	0.11%
2019/01/07	20	48.53	0	0.00	48.50	20	5,269	0.38%
2019/01/04	2	48.58	0	0.00	48.50	2	5,286	0.04%
2019/01/03	1	49.80	0	0.00	49.60	1	5,461	0.02%
2018/12/26	0	0.00	10	50.00	49.70	-10	5,629	-0.18%
2018/12/25	10	49.30	0	0.00	49.90	10	5,676	0.18%
2018/12/24	0	0.00	2	49.70	50.60	-2	5,738	-0.03%
2018/12/19	10	51.40	10	50.90	50.90	0	6,290	0.00%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/07	1	50.50	0	0.00	50.80	1	6,982	0.01%
2018/12/06	3	50.03	1	51.40	50.10	2	7,050	0.03%
2018/11/30	1	53.20	12	53.38	52.30	-11	7,220	-0.15%
2018/11/28	0	0.00	8	52.16	53.00	-8	7,195	-0.11%
2018/11/26	2	50.80	0	0.00	50.80	2	7,191	0.03%
2018/11/23	1	50.20	0	0.00	49.70	1	7,236	0.01%
2018/11/22	5	50.72	3	50.70	50.10	2	7,204	0.03%
2018/11/21	2	50.90	0	0.00	51.20	2	7,211	0.03%
2018/11/16	1	50.80	0	0.00	51.00	1	7,258	0.01%
2018/11/14	1	50.70	0	0.00	50.70	1	7,347	0.01%
2018/11/13	2	49.05	2	51.55	51.20	0	7,356	0.00%
2018/11/12	3	51.10	3	51.10	51.10	0	7,337	0.00%
2018/11/09	1	51.80	1	52.20	52.20	0	7,313	0.00%
2018/11/08	3	51.70	3	52.10	51.90	0	7,210	0.00%
2018/11/07	7	51.39	3	51.10	51.30	4	7,148	0.06%
2018/11/06	6	52.40	6	51.80	51.90	0	7,093	0.00%
2018/11/02	2	54.95	0	0.00	55.40	2	7,214	0.03%
2018/11/01	3	55.30	3	56.00	56.00	0	7,235	0.00%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	0	0.00	5	56.70	55.30	-5	7,450	-0.07%
2018/10/26	1	54.70	0	0.00	54.50	1	7,431	0.01%
2018/10/25	1	54.20	2	54.55	54.10	-1	7,509	-0.01%
2018/10/24	1	54.10	1	55.30	54.60	0	7,636	0.00%
2018/10/23	3	54.70	0	0.00	54.00	3	7,746	0.04%
2018/10/22	2	56.75	2	57.20	56.90	0	7,885	0.00%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/17	1	58.00	0	0.00	56.80	1	8,128	0.01%
2018/10/15	1	53.90	1	54.00	54.00	0	8,170	0.00%
2018/10/12	8	52.86	6	54.13	53.90	2	8,204	0.02%
2018/10/11	5	54.02	0	0.00	53.80	5	8,194	0.06%
2018/10/09	2	59.85	0	0.00	59.60	2	8,068	0.02%
2018/10/08	0	0.00	1	61.00	60.60	-1	8,084	-0.01%
2018/10/05	5	61.00	1	61.30	61.30	4	8,095	0.05%
2018/10/02	0	0.00	3	61.00	61.00	-3	7,960	-0.04%
2018/10/01	2	61.65	0	0.00	61.70	2	7,920	0.03%
2018/09/27	3	60.63	0	0.00	60.90	3	7,811	0.04%
2018/09/26	4	61.98	0	0.00	62.10	4	7,624	0.05%
2018/09/20	0	0.00	7	64.67	63.60	-7	7,445	-0.09%
2018/09/18	5	65.30	0	0.00	64.90	5	7,627	0.07%
2018/09/17	2	65.10	2	65.60	65.80	0	7,730	0.00%
2018/09/14	4	65.10	5	65.52	65.60	-1	7,751	-0.01%
2018/09/13	1	60.20	0	0.00	60.90	1	7,565	0.01%
2018/09/12	0	0.00	1	60.10	60.10	-1	7,568	-0.01%
2018/09/11	4	58.93	3	59.30	59.90	1	7,571	0.01%
2018/09/10	3	59.30	1	58.90	58.80	2	7,639	0.03%
2018/09/07	2	61.20	0	0.00	61.20	2	7,704	0.03%
2018/09/06	11	62.89	0	0.00	62.50	11	7,709	0.14%
2018/09/05	6	63.97	0	0.00	63.90	6	7,699	0.08%
2018/08/31	1	64.10	2	64.75	66.20	-1	7,945	-0.01%
2018/08/30	1	64.90	0	0.00	64.50	1	7,987	0.01%
2018/08/28	0	0.00	11	65.29	65.20	-11	8,081	-0.14%
2018/08/23	13	64.15	0	0.00	64.20	13	8,431	0.15%
2018/08/22	20	63.75	50	64.40	64.50	-30	8,521	-0.35%
2018/08/21	31	64.09	0	0.00	64.30	31	8,490	0.37%
2018/08/17	6	65.75	13	65.50	65.40	-7	8,433	-0.08%
2018/08/15	8	67.45	0	0.00	67.20	8	8,421	0.09%
2018/08/14	0	0.00	5	68.60	68.50	-5	8,448	-0.06%
2018/08/13	7	68.20	0	0.00	67.80	7	8,510	0.08%
2018/08/10	3	68.90	8	68.44	69.00	-5	8,628	-0.06%
2018/08/09	2	66.70	0	0.00	66.70	2	8,437	0.02%
2018/08/06	2	66.70	0	0.00	66.00	2	8,446	0.02%
2018/08/03	1	65.80	0	0.00	66.70	1	8,554	0.01%
2018/08/02	0	0.00	1	66.90	66.60	-1	8,514	-0.01%
2018/08/01	1	67.80	6	67.68	67.50	-5	8,558	-0.06%
2018/07/30	7	66.01	0	0.00	66.50	7	8,359	0.08%
2018/07/27	0	0.00	6	69.18	69.20	-6	8,238	-0.07%
2018/07/26	1	67.90	0	0.00	67.90	1	8,051	0.01%
2018/07/23	9	69.30	1	69.30	69.30	8	7,861	0.10%
2018/07/20	0	0.00	2	68.30	68.40	-2	7,839	-0.03%
2018/07/19	7	67.73	6	67.30	67.30	1	7,779	0.01%
2018/07/18	0	0.00	2	67.25	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	2	66.35	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	1	65.00	65.30	-1	7,641	-0.01%
2018/07/12	0	0.00	3	63.00	63.10	-3	7,629	-0.04%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/05	2	63.00	1	62.90	63.10	1	7,836	0.01%
2018/07/03	0	0.00	3	62.93	63.00	-3	8,002	-0.04%
2018/07/02	2	62.30	1	62.70	62.70	1	8,029	0.01%
2018/06/29	0	0.00	2	62.50	62.70	-2	7,960	-0.03%
2018/06/28	2	60.85	0	0.00	60.90	2	7,855	0.03%
2018/06/27	1	62.00	3	63.20	62.00	-2	7,719	-0.03%
2018/06/26	6	62.38	1	62.11	62.10	5	7,654	0.07%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	1	65.10	0	0.00	65.00	1	7,433	0.01%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/19	1	65.30	7	65.41	65.30	-6	7,395	-0.08%
2018/06/14	2	66.50	0	0.00	66.50	2	7,127	0.03%
2018/06/13	2	66.80	0	0.00	66.70	2	7,133	0.03%
2018/06/11	1	67.10	67	67.15	67.80	-66	7,380	-0.89%
2018/06/08	4	68.03	2	68.50	67.90	2	7,316	0.03%
2018/06/07	2	67.60	0	0.00	67.80	2	7,122	0.03%
2018/06/06	1	68.40	2	68.00	68.50	-1	7,133	-0.01%
2018/06/05	1	67.00	1	67.00	67.30	0	7,043	0.00%
2018/06/04	0	0.00	12	66.55	66.60	-12	6,949	-0.17%
2018/06/01	20	64.10	1	64.70	64.90	19	6,869	0.28%
2018/05/31	6	64.20	0	0.00	63.30	6	6,838	0.09%
2018/05/30	11	65.22	0	0.00	65.00	11	6,577	0.17%
2018/05/29	1	66.50	0	0.00	66.00	1	6,510	0.02%
2018/05/25	2	65.60	6	65.53	66.10	-4	6,495	-0.06%
2018/05/24	13	64.91	0	0.00	65.00	13	6,445	0.20%
2018/05/23	3	65.03	0	0.00	65.00	3	6,377	0.05%
2018/05/22	6	65.07	0	0.00	65.00	6	6,467	0.09%
2018/05/21	2	65.00	0	0.00	65.00	2	6,557	0.03%
2018/05/18	17	65.55	4	65.30	65.00	13	6,557	0.20%
2018/05/17	1	67.60	4	67.10	67.20	-3	6,511	-0.05%
2018/05/11	0	0.00	17	67.16	67.00	-17	6,863	-0.25%
2018/05/10	5	68.60	0	0.00	68.60	5	6,723	0.07%
2018/05/09	13	68.78	0	0.00	68.90	13	6,771	0.19%
2018/05/08	0	0.00	1	69.60	70.00	-1	6,748	-0.01%
2018/05/07	0	0.00	10	69.40	69.20	-10	7,033	-0.14%
2018/05/04	0	0.00	10	69.75	69.80	-10	7,080	-0.14%
2018/05/03	0	0.00	1	70.30	70.70	-1	7,117	-0.01%
2018/05/02	1	70.70	0	0.00	71.00	1	7,220	0.01%
2018/04/26	1	68.80	1	68.30	68.30	0	7,428	0.00%
2018/04/25	0	0.00	5	68.60	68.60	-5	7,458	-0.07%
2018/04/24	1	69.20	1	69.10	69.10	0	7,537	0.00%
2018/04/23	15	70.50	1	70.50	70.40	14	7,618	0.18%
2018/04/20	1	69.40	2	70.50	70.50	-1	7,670	-0.01%
2018/04/19	1	69.50	1	70.10	69.50	0	7,699	0.00%
2018/04/18	1	69.10	2	69.30	69.10	-1	7,853	-0.01%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/11	0	0.00	1.7	71.84	71.80	-1.7	7,980	-0.02%
2018/04/09	5	72.80	0	0.00	72.20	5	8,039	0.06%
2018/03/31	11	73.31	0	0.00	73.00	11	7,978	0.14%
2018/03/30	10	73.35	1	73.30	73.20	9	8,034	0.11%
2018/03/29	6	72.95	3	73.10	72.60	3	8,048	0.04%
2018/03/28	5	73.50	0	0.00	73.50	5	7,982	0.06%
2018/03/26	2	72.95	0	0.00	73.50	2	8,013	0.02%
2018/03/21	0	0.00	4	74.95	74.50	-4	8,290	-0.05%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/16	74	74.26	0	0.00	76.10	74	8,395	0.88%
2018/03/14	0	0.00	10	76.20	76.50	-10	8,309	-0.12%
2018/03/13	27	77.25	0	0.00	77.30	27	8,494	0.32%
2018/03/12	0	0.00	7	76.80	77.40	-7	8,568	-0.08%
2018/03/08	3	74.20	0	0.00	74.20	3	8,821	0.03%
2018/03/05	0	0.00	6	74.10	74.00	-6	9,241	-0.06%
2018/03/02	1	74.00	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.00	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	2	75.80	75.00	-2	9,553	-0.02%
2018/02/23	0	0.00	1	75.30	75.60	-1	9,770	-0.01%
2018/02/21	0	0.00	22	73.98	76.00	-22	9,970	-0.22%
2018/02/12	20	73.50	1	73.10	72.30	19	10,052	0.19%
2018/02/08	3	72.20	0	0.00	72.00	3	10,208	0.03%
2018/02/07	10	74.20	2	74.50	73.60	8	10,332	0.08%
2018/02/06	5	72.94	0	0.00	71.50	5	10,314	0.05%
2018/02/05	0	0.00	1	77.00	77.00	-1	10,248	-0.01%
2018/02/02	1	77.40	0	0.00	77.60	1	10,482	0.01%
2018/02/01	2	77.50	0	0.00	77.00	2	10,459	0.02%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	2	81.30	8	80.86	79.90	-6	10,369	-0.06%
2018/01/29	0	0.00	10	78.10	78.50	-10	10,080	-0.10%
2018/01/26	6	78.07	6	78.80	78.40	0	10,063	0.00%
2018/01/25	2	78.90	21	78.99	79.00	-19	10,070	-0.19%
2018/01/24	2	77.90	2	77.60	77.60	0	9,969	0.00%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/22	1	76.20	0	0.00	77.40	1	9,954	0.01%
2018/01/19	3	76.60	3	77.03	77.30	0	9,898	0.00%
2018/01/18	10	77.16	37	77.22	76.70	-27	9,823	-0.27%
2018/01/17	2	75.50	10	76.64	77.10	-8	9,719	-0.08%
2018/01/16	3	74.57	1	75.30	75.50	2	9,607	0.02%
2018/01/15	0	0.00	1	75.50	75.10	-1	9,577	-0.01%
2018/01/12	3	74.43	3	74.80	75.10	0	9,655	0.00%
2018/01/11	0	0.00	1	72.00	72.50	-1	9,617	-0.01%
2018/01/09	0	0.00	2	72.30	72.20	-2	9,658	-0.02%
2018/01/08	0	0.00	40	72.00	72.00	-40	9,577	-0.42%
2018/01/05	0	0.00	1	71.60	72.00	-1	9,559	-0.01%
2018/01/04	2	71.80	30	72.60	71.90	-28	9,572	-0.29%
2018/01/03	0	0.00	25	72.60	72.60	-25	9,580	-0.26%