鴻準 (2354)-兆豐-北高雄券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040張
產業
上市其他電子類股
1005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

鴻準 (2354)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4.2	61.90	4	62.15	61.60	0.2	20,587	0.00%
2024/04/29	6	62.55	50	63.25	62.40	-44	20,438	-0.22%
2024/04/26	22	62.14	22	61.44	61.40	0	19,997	0.00%
2024/04/25	6	60.97	16	61.09	60.90	-10	19,794	-0.05%
2024/04/24	35.1	61.75	32	62.50	62.00	3.1	19,592	0.02%
2024/04/23	5	59.10	9	59.40	60.30	-4	18,907	-0.02%
2024/04/22	1	56.60	7	56.24	57.00	-6	18,438	-0.03%
2024/04/19	4	55.13	6	55.42	55.80	-2	18,278	-0.01%
2024/04/18	2	54.90	6	56.40	56.50	-4	18,105	-0.02%
2024/04/17	0.2	55.50	8	55.73	55.60	-7.8	17,987	-0.04%
2024/04/16	13	55.65	2	56.35	55.00	11	17,836	0.06%
2024/04/15	7	57.63	12	57.60	57.50	-5	17,596	-0.03%
2024/04/12	22	58.96	10	58.63	58.50	12	17,434	0.07%
2024/04/11	35	60.19	2	60.45	59.10	33	17,226	0.19%
2024/04/10	29	62.73	19.5	62.07	61.20	9.5	16,729	0.06%
2024/04/09	24	63.54	1	63.50	63.00	23	16,351	0.14%
2024/04/08	28.2	63.09	15	63.30	63.50	13.2	15,980	0.08%
2024/04/03	19.2	63.47	7.3	63.03	64.00	12	15,670	0.08%
2024/04/02	16.3	64.32	10	64.81	64.90	6.3	15,264	0.04%
2024/04/01	25	64.14	38.2	64.81	63.80	-13.2	14,706	-0.09%
2024/03/29	41.3	63.52	34.5	63.15	63.00	6.8	14,144	0.05%
2024/03/28	87.3	65.88	53	66.32	65.10	34.3	13,289	0.26%
2024/03/27	17	60.75	44	62.54	63.60	-27	10,914	-0.25%
2024/03/26	9.2	58.46	2	58.75	57.90	7.2	9,790	0.07%
2024/03/25	19	58.39	15	58.86	58.70	4	9,502	0.04%
2024/03/22	18.3	59.47	4.7	59.14	59.00	13.6	9,239	0.15%
2024/03/21	18	58.73	17.3	59.13	59.10	0.8	8,698	0.01%
2024/03/20	44	58.60	67.1	59.41	58.20	-23.1	8,078	-0.29%
2024/03/19	33.1	54.99	35.1	56.19	58.10	-2	6,912	-0.03%
2024/03/18	4.1	54.67	3	54.20	55.40	1.1	6,431	0.02%
2024/03/15	25	56.43	13	56.37	55.60	12	6,066	0.20%
2024/03/14	19.1	54.79	11	55.45	53.70	8.1	4,982	0.16%
2024/03/13	33	58.94	69	59.40	58.90	-36	4,239	-0.85%
2024/03/12	2	52.80	15	53.63	55.30	-13	2,479	-0.52%
2024/03/11	2	49.20	3	50.07	50.30	-1	2,126	-0.05%
2024/03/08	9	49.60	0	0.00	49.20	9	2,072	0.43%
2024/03/07	1.1	49.55	1	50.20	50.10	0.1	2,041	0.00%
2024/03/06	0	50.00	0	0.00	49.80	0	2,002	0.00%
2024/03/04	1	49.30	1	49.85	50.00	0	1,969	0.00%
2024/03/01	1	49.20	0	0.00	49.30	1	1,953	0.05%
2024/02/29	0	0.00	2	49.90	49.70	-2	1,952	-0.10%
2024/02/21	0	0.00	2	50.20	50.10	-2	1,946	-0.10%
2024/02/20	5	50.10	1	50.30	50.30	4	1,966	0.20%
2024/02/19	0	0.00	1	50.40	50.30	-1	1,984	-0.05%
2024/02/15	2	49.15	0	0.00	49.40	2	2,030	0.10%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/02	0	0.00	1	50.70	50.90	-1	1,987	-0.05%
2024/02/01	1	50.70	0	0.00	50.80	1	1,994	0.05%
2024/01/25	1	50.20	0	0.00	50.60	1	2,055	0.05%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.30	0	50.40	50.20	1	2,131	0.05%
2024/01/22	0	0.00	1	50.10	50.20	-1	2,179	-0.05%
2024/01/19	1	49.50	1	49.70	49.70	0	2,183	0.00%
2024/01/18	1	49.60	1	49.65	49.60	0	2,193	0.00%
2024/01/17	4	50.01	21	49.99	49.65	-17	2,182	-0.78%
2024/01/15	3.1	51.31	0	0.00	51.30	3.1	2,184	0.14%
2024/01/10	0	0.00	1	51.20	51.20	-1	2,301	-0.04%
2024/01/09	0	0.00	1	51.50	51.50	-1	2,305	-0.04%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2024/01/03	1	52.30	0	0.00	52.10	1	2,429	0.04%
2023/12/28	0	0.00	11	52.70	52.70	-11	2,568	-0.43%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/22	1	51.50	1	51.70	51.70	0	2,801	0.00%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.30	52.30	-1	2,890	-0.03%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/15	1	52.00	1	52.10	52.00	0	3,417	0.00%
2023/12/14	1	51.80	3.2	51.94	52.00	-2.2	4,109	-0.05%
2023/12/13	0.3	52.20	0	0.00	52.00	0.3	4,243	0.01%
2023/12/11	11	51.31	0	0.00	51.30	11	4,414	0.25%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/07	3	51.83	0	0.00	51.50	3	4,462	0.07%
2023/12/06	9	52.23	1	52.10	52.00	8	4,460	0.18%
2023/12/05	0	0.00	0.3	53.30	53.10	-0.3	4,399	-0.01%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/12/01	6.2	53.12	0	0.00	53.20	6.2	4,468	0.14%
2023/11/22	1	53.40	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	2	53.50	53.50	-2	4,550	-0.04%
2023/11/15	2.1	52.81	0	0.00	52.90	2.1	4,492	0.05%
2023/11/10	0	0.00	2	52.10	52.20	-2	4,482	-0.04%
2023/11/09	5	52.30	0	0.00	52.30	5	4,488	0.11%
2023/11/02	0	0.00	1	52.80	53.00	-1	4,561	-0.02%
2023/11/01	1	52.40	10	52.30	52.20	-9	4,596	-0.20%
2023/10/31	5	52.00	0	0.00	52.40	5	4,583	0.11%
2023/10/27	1	53.10	0	0.00	52.90	1	4,570	0.02%
2023/10/26	3	52.50	0	0.00	52.30	3	4,608	0.07%
2023/10/25	12	53.58	2	53.40	53.30	10	4,628	0.22%
2023/10/24	0	0.00	1	53.10	53.10	-1	4,689	-0.02%
2023/10/23	0	0.00	1	53.20	53.50	-1	4,929	-0.02%
2023/10/19	1	55.60	2	55.05	55.10	-1	5,484	-0.02%
2023/10/18	1	55.60	37	55.70	55.50	-36	5,484	-0.66%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/16	0	0.00	7	56.50	56.60	-7	5,478	-0.13%
2023/10/13	1	57.50	15	57.39	57.20	-14	5,601	-0.25%
2023/10/12	0.5	57.90	0	0.00	58.00	0.5	5,683	0.01%
2023/10/11	0	0.00	11	57.26	57.40	-11	5,704	-0.19%
2023/10/06	1	56.60	2	56.50	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/04	0	0.00	2	56.75	57.10	-2	5,578	-0.04%
2023/10/03	5	58.00	0	0.00	57.40	5	5,552	0.09%
2023/10/02	7	57.80	3	57.57	57.60	4	5,518	0.07%
2023/09/27	1	55.70	0	0.00	55.90	1	5,446	0.02%
2023/09/26	14	57.00	1	56.30	56.30	13	5,403	0.24%
2023/09/25	2	58.00	0	0.00	57.60	2	5,400	0.04%
2023/09/22	6	57.62	11	57.87	57.50	-5	5,379	-0.09%
2023/09/21	6	58.38	3	58.23	58.00	3	5,321	0.06%
2023/09/20	4.1	60.21	4	59.78	58.90	0.1	5,188	0.00%
2023/09/19	74.1	61.51	84.1	60.90	60.70	-10	4,915	-0.20%
2023/09/18	3	57.50	3	57.90	57.10	0	4,282	0.00%
2023/09/14	2	57.25	2	57.40	57.50	0	3,996	0.00%
2023/09/13	1	56.80	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.35	57.30	-2	4,003	-0.05%
2023/09/11	1	57.80	3	56.30	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/07	2	56.50	1	56.50	56.50	1	4,094	0.02%
2023/09/06	0	0.00	6	56.97	57.10	-6	4,090	-0.15%
2023/09/04	2	56.35	1	56.00	55.90	1	4,034	0.02%
2023/08/31	1	55.00	3	55.40	55.70	-2	3,965	-0.05%
2023/08/30	0	0.00	1	55.30	55.30	-1	3,950	-0.03%
2023/08/29	0	0.00	1	54.70	54.80	-1	4,001	-0.02%
2023/08/28	0	0.00	1	54.70	54.70	-1	4,056	-0.02%
2023/08/22	0	0.00	10	54.24	54.30	-10	4,121	-0.24%
2023/08/16	4	54.70	6	54.83	54.80	-2	4,072	-0.05%
2023/08/15	5	55.36	0	0.00	55.50	5	4,056	0.12%
2023/08/14	1	55.60	0	0.00	55.70	1	4,055	0.02%
2023/08/11	10	55.92	0	0.00	56.10	10	4,036	0.25%
2023/08/10	1	56.20	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	11	56.77	56.90	-11	3,989	-0.28%
2023/08/08	0	0.00	3	56.40	56.60	-3	3,967	-0.08%
2023/08/02	1	54.80	1	55.40	54.50	0	3,906	0.00%
2023/08/01	3	55.93	1	55.90	55.70	2	3,843	0.05%
2023/07/31	31	56.11	0	0.00	55.70	31	3,826	0.81%
2023/07/28	2	56.25	6.8	56.12	56.30	-4.8	3,781	-0.13%
2023/07/27	1	57.80	2.2	57.36	56.90	-1.2	3,731	-0.03%
2023/07/26	27	57.24	11	58.56	57.00	16	3,664	0.44%
2023/07/25	21	59.95	31	59.02	59.50	-10	3,399	-0.29%
2023/07/24	11	53.70	7	55.03	55.00	4	2,796	0.14%
2023/07/21	16	54.36	0	0.00	54.30	16	2,766	0.58%
2023/07/20	5	55.44	0	0.00	55.20	5	2,750	0.18%
2023/07/19	5	56.44	0	0.00	55.90	5	2,738	0.18%
2023/07/18	2	57.40	5	57.60	57.40	-3	2,693	-0.11%
2023/07/17	1	57.00	7.5	57.07	57.20	-6.5	2,560	-0.25%
2023/07/14	0	0.00	9	56.06	56.20	-9	2,497	-0.36%
2023/07/12	1	53.90	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/10	1	53.10	0	0.00	52.90	1	2,354	0.04%
2023/07/07	5	53.00	0	0.00	52.90	5	2,353	0.21%
2023/07/06	2	53.40	0	0.00	53.00	2	2,335	0.09%
2023/07/04	2	55.00	0	0.00	54.70	2	2,283	0.09%
2023/06/30	0	0.00	10	55.80	55.60	-10	2,322	-0.43%
2023/06/29	0	0.00	1	56.10	55.80	-1	2,348	-0.04%
2023/06/27	3.5	55.80	11	55.90	55.80	-7.5	2,426	-0.31%
2023/06/26	3	57.37	6	57.67	57.60	-3	2,398	-0.13%
2023/06/21	6	56.10	0	0.00	55.60	6	2,314	0.26%
2023/06/19	1	56.00	0	0.00	56.50	1	2,318	0.04%
2023/06/16	1	56.50	1	56.80	56.00	0	2,301	0.00%
2023/06/15	1	56.60	2	56.75	56.50	-1	2,246	-0.04%
2023/06/14	0	0.00	1	57.30	56.50	-1	2,238	-0.04%
2023/06/08	0	0.00	2	54.90	55.00	-2	2,106	-0.09%
2023/06/05	0	0.00	1.3	55.72	55.80	-1.3	2,223	-0.06%
2023/06/02	0	0.00	50	56.00	55.90	-50	2,258	-2.21%
2023/06/01	0	0.00	10	55.33	55.80	-10	2,232	-0.45%
2023/05/31	0	0.00	1.3	54.98	54.30	-1.3	2,170	-0.06%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/22	0	0.00	2	53.90	54.00	-2	2,262	-0.09%
2023/05/12	0	0.00	1	51.80	52.20	-1	2,409	-0.04%
2023/05/05	0	0.00	1	53.70	53.80	-1	2,636	-0.04%
2023/05/02	0	0.00	1	53.80	53.80	-1	3,026	-0.03%
2023/04/27	0.3	53.20	0	0.00	53.40	0.3	3,290	0.01%
2023/04/19	0	0.00	1	56.00	55.00	-1	3,398	-0.03%
2023/04/18	2	55.05	0	0.00	54.80	2	3,409	0.06%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0.1	55.30	0.2	55.50	55.30	-0.1	3,444	0.00%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/10	0.3	55.40	0	0.00	55.50	0.3	3,501	0.01%
2023/04/07	0	0.00	2	56.00	55.50	-2	3,495	-0.06%
2023/03/31	0	0.00	0	56.00	55.90	0	3,415	0.00%
2023/03/29	0	0.00	5	55.12	55.50	-5	3,342	-0.15%
2023/03/28	0	0.00	9	53.49	53.50	-9	3,252	-0.28%
2023/03/27	0	0.00	3	54.37	54.00	-3	3,260	-0.09%
2023/03/24	0	0.00	1	54.70	54.70	-1	3,272	-0.03%
2023/03/23	1	53.90	1	53.80	53.90	0	3,251	0.00%
2023/03/22	1	53.30	0	0.00	53.30	1	3,255	0.03%
2023/03/17	1	52.10	0	0.00	52.20	1	3,337	0.03%
2023/03/16	0.3	52.30	0	0.00	51.90	0.3	3,323	0.01%
2023/03/15	1	52.90	0.1	52.80	52.70	0.9	3,343	0.03%
2023/03/13	0	0.00	2	53.20	53.60	-2	3,484	-0.06%
2023/03/10	3	53.87	0	0.00	53.60	3	3,664	0.08%
2023/03/09	1	54.90	0	0.00	54.90	1	3,665	0.03%
2023/03/08	0	55.60	0	0.00	55.20	0	3,746	0.00%
2023/03/07	11	56.04	0	0.00	56.00	11	3,688	0.30%
2023/03/06	6	56.00	0	0.00	55.90	6	3,654	0.16%
2023/03/03	0	0.00	0.3	55.30	55.20	-0.3	3,635	-0.01%
2023/03/02	0	55.30	0	0.00	55.20	0	3,633	0.00%
2023/03/01	1	55.30	0	0.00	55.30	1	3,627	0.03%
2023/02/20	2	55.65	1	56.00	56.00	1	3,617	0.03%
2023/02/15	0	0.00	3	55.10	54.50	-3	3,743	-0.08%
2023/02/10	3	54.87	0	0.00	54.60	3	3,788	0.08%
2023/02/09	9	55.41	0	0.00	55.50	9	3,733	0.24%
2023/02/08	4	56.00	0	0.00	55.80	4	3,710	0.11%
2023/02/07	2	55.95	0	0.00	56.20	2	3,671	0.05%
2023/02/06	8	56.50	7	56.46	56.50	1	3,643	0.03%
2023/02/03	1	56.79	21.3	56.50	56.30	-20.3	3,593	-0.56%
2023/02/02	0	0.00	23.3	56.39	56.40	-23.3	3,504	-0.66%
2023/02/01	1	55.10	3	55.03	55.00	-2	3,320	-0.06%
2023/01/31	2	54.40	1	54.30	54.20	1	3,260	0.03%
2023/01/30	12	55.38	24	55.33	55.40	-12	3,155	-0.38%
2023/01/13	0	53.00	0	0.00	52.60	0	2,934	0.00%
2023/01/11	0	53.60	0	0.00	53.80	0	2,937	0.00%
2023/01/10	0	0.00	1	53.20	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	7	52.09	52.40	-7	2,890	-0.24%
2023/01/05	4	51.00	0.3	51.00	51.00	3.7	2,871	0.13%
2023/01/04	1	51.60	0	0.00	51.40	1	2,869	0.03%
2022/12/30	0	0.00	1	51.80	51.90	-1	2,868	-0.03%
2022/12/29	1	51.10	0	0.00	51.00	1	2,841	0.04%
2022/12/28	4	52.40	12	52.33	52.30	-8	2,828	-0.28%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/23	0	51.69	0	0.00	51.40	0	2,805	0.00%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	6	50.95	50.60	-6	2,832	-0.21%
2022/12/20	0	0.00	5	51.30	51.00	-5	2,826	-0.18%
2022/12/14	7	53.39	2	53.70	53.70	5	2,803	0.18%
2022/12/13	0	0.00	2	53.60	53.70	-2	2,770	-0.07%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	0.2	52.80	0	0.00	53.20	0.2	2,735	0.01%
2022/12/08	0	0.00	8	52.81	52.70	-8	2,718	-0.29%
2022/12/07	0.1	52.90	5	52.38	52.80	-4.9	2,711	-0.18%
2022/12/06	0	0.00	2	53.10	53.20	-2	2,685	-0.07%
2022/12/05	14	54.49	4	54.43	54.20	10	2,636	0.38%
2022/12/02	12	53.56	47	53.97	54.00	-35	2,540	-1.38%
2022/12/01	13.3	52.49	0	0.00	51.90	13.3	2,378	0.56%
2022/11/30	0	0.00	12	51.75	52.10	-12	2,386	-0.50%
2022/11/29	1	49.95	0	0.00	50.10	1	2,294	0.04%
2022/11/25	0	0.00	2	49.85	49.95	-2	2,287	-0.09%
2022/11/24	0.2	49.75	0	0.00	49.85	0.2	2,284	0.01%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/21	0.1	49.45	0	0.00	49.55	0.1	2,355	0.00%
2022/11/18	10	50.10	1	49.75	49.65	9	2,364	0.38%
2022/11/16	15	50.25	4	49.98	50.10	11	2,340	0.47%
2022/11/15	0	0.00	4	49.60	49.60	-4	2,273	-0.18%
2022/11/14	0	0.00	8	49.33	49.50	-8	2,234	-0.36%
2022/11/11	3	48.78	4	48.40	48.85	-1	2,177	-0.05%
2022/11/10	1	47.50	1	47.50	47.55	0	2,115	0.00%
2022/11/09	3	47.27	0	0.00	48.20	3	2,098	0.14%
2022/11/08	1	46.50	1	46.70	46.85	0	2,079	0.00%
2022/11/07	0	0.00	1	46.20	46.30	-1	2,114	-0.05%
2022/11/03	1	45.55	1	45.60	45.55	0	2,187	0.00%
2022/11/01	2	45.38	0	0.00	45.45	2	2,199	0.09%
2022/10/26	0	0.00	1	45.60	45.50	-1	2,227	-0.04%
2022/10/21	1	46.25	0	0.00	45.60	1	2,226	0.04%
2022/10/18	1	46.65	0	0.00	46.30	1	2,214	0.05%
2022/10/11	2	46.40	0	0.00	46.35	2	2,287	0.09%
2022/09/26	0	0.00	2	45.93	45.80	-2	2,514	-0.08%
2022/09/23	2	46.90	0	0.00	46.75	2	2,600	0.08%
2022/09/22	1	46.70	5	46.85	47.20	-4	2,734	-0.15%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.70	0	0.00	48.85	1	2,866	0.03%
2022/09/13	1	49.80	2	49.80	49.80	-1	2,901	-0.03%
2022/09/08	0	0.00	1	47.65	48.10	-1	3,178	-0.03%
2022/09/07	1	47.15	0	0.00	47.15	1	3,249	0.03%
2022/09/06	15.2	49.24	0	0.00	48.15	15.2	3,297	0.46%
2022/09/02	15	50.47	0	0.00	50.10	15	3,404	0.44%
2022/09/01	6	50.30	0	0.00	50.20	6	3,454	0.17%
2022/08/31	0	0.00	4.1	50.81	50.60	-4.1	3,532	-0.12%
2022/08/29	2	50.35	0	0.00	50.20	2	3,669	0.05%
2022/08/26	7	51.27	0	0.00	51.60	7	3,781	0.19%
2022/08/25	0	0.00	2	50.50	50.70	-2	4,102	-0.05%
2022/08/23	5	50.00	0	0.00	50.00	5	6,013	0.08%
2022/08/22	2	50.10	0	0.00	50.20	2	6,194	0.03%
2022/08/18	6	50.04	5	50.10	50.20	1	6,430	0.02%
2022/08/17	1	50.40	0	0.00	50.40	1	6,540	0.02%
2022/08/16	10	50.40	0	0.00	50.40	10	6,623	0.15%
2022/08/15	10.2	50.80	0	0.00	50.40	10.2	6,717	0.15%
2022/08/12	7	50.86	3	51.03	51.10	4	6,721	0.06%
2022/08/11	10	50.10	11	50.51	50.60	-1	6,755	-0.01%
2022/08/02	0	0.00	1	48.40	48.30	-1	7,144	-0.01%
2022/08/01	1	49.70	0	0.00	49.50	1	7,140	0.01%
2022/07/28	0	0.00	1	49.25	49.30	-1	7,157	-0.01%
2022/07/27	0	0.00	7	48.80	49.00	-7	7,182	-0.10%
2022/07/22	2	49.45	0	0.00	49.20	2	7,219	0.03%
2022/07/20	2	47.65	0	0.00	47.50	2	7,182	0.03%
2022/07/19	2	46.80	2	47.05	46.90	0	7,176	0.00%
2022/07/14	2	47.00	0	0.00	46.80	2	7,239	0.03%
2022/07/13	2	47.20	1	47.20	47.05	1	7,246	0.01%
2022/07/11	3	46.00	1	46.25	46.25	2	7,196	0.03%
2022/07/07	0	46.10	0	0.00	46.25	0	7,184	0.00%
2022/07/06	1	45.25	2	45.65	45.10	-1	7,162	-0.01%
2022/07/04	3	46.03	1	45.70	45.70	2	7,133	0.03%
2022/07/01	10	47.58	2	47.00	47.00	8	7,121	0.11%
2022/06/30	23	49.76	11	49.39	49.30	12	7,040	0.17%
2022/06/29	0	0.00	7	52.43	52.20	-7	6,921	-0.10%
2022/06/24	1.3	52.84	0	0.00	52.70	1.3	6,897	0.02%
2022/06/23	2.3	52.58	0	0.00	52.50	2.3	6,879	0.03%
2022/06/22	0	0.00	1	53.50	53.20	-1	6,844	-0.01%
2022/06/20	0	0.00	4	54.70	52.90	-4	6,795	-0.06%
2022/06/16	21	56.25	14	55.79	55.20	7	6,524	0.11%
2022/06/15	20	56.60	22	56.40	56.20	-2	6,514	-0.03%
2022/06/14	1	55.90	3	55.60	56.40	-2	6,485	-0.03%
2022/06/13	22	55.73	24	55.79	55.50	-2	6,436	-0.03%
2022/06/10	2	56.50	2	56.50	56.40	0	6,353	0.00%
2022/06/09	3	56.60	0	0.00	56.40	3	6,310	0.05%
2022/06/08	6	56.58	0.3	56.90	56.40	5.8	6,213	0.09%
2022/06/07	6	56.63	2	56.60	56.20	4	6,155	0.06%
2022/06/06	32	55.93	21	56.50	56.30	11	6,090	0.18%
2022/06/02	38	56.69	28.3	56.68	56.50	9.8	5,993	0.16%
2022/06/01	64.2	56.30	3	56.33	56.00	61.2	5,706	1.07%
2022/05/31	0	0.00	1	55.30	54.60	-1	5,360	-0.02%
2022/05/30	5	54.10	0	0.00	54.30	5	3,832	0.13%
2022/05/27	0	0.00	1	54.80	54.60	-1	3,693	-0.03%
2022/05/26	1	54.60	0	0.00	54.40	1	3,640	0.03%
2022/05/25	1	53.50	0	0.00	54.40	1	3,678	0.03%
2022/05/23	6	54.10	0	0.00	53.80	6	3,696	0.16%
2022/05/19	0.3	54.00	1	54.20	54.00	-0.8	3,686	-0.02%
2022/05/17	2.3	55.27	0	0.00	54.90	2.3	3,578	0.06%
2022/05/16	13	56.48	50	56.50	55.90	-37	3,497	-1.06%
2022/05/13	3	58.67	2	59.15	58.50	1	3,385	0.03%
2022/05/11	0	0.00	2	61.70	61.30	-2	3,294	-0.06%
2022/05/09	0	0.00	51	59.98	60.50	-51	3,395	-1.50%
2022/05/05	0	0.00	1	61.00	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	5	60.00	60.80	-5	3,484	-0.14%
2022/04/29	0	0.00	5	58.60	59.00	-5	3,495	-0.14%
2022/04/22	12	59.62	1	60.10	60.60	11	3,496	0.31%
2022/04/19	0	0.00	2	60.80	60.10	-2	3,474	-0.06%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	5	61.40	0	0.00	61.40	5	3,592	0.14%
2022/04/12	0.3	60.30	0	0.00	60.20	0.3	3,788	0.01%
2022/04/11	2	60.10	0	0.00	60.20	2	3,787	0.05%
2022/04/08	6	60.90	0	0.00	60.80	6	3,784	0.16%
2022/04/07	1	60.80	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	0	0.00	1	62.00	62.10	-1	3,705	-0.03%
2022/03/24	5	63.20	1	63.30	63.30	4	3,651	0.11%
2022/03/23	0	0.00	1	62.80	62.70	-1	3,669	-0.03%
2022/03/17	0	0.00	2	62.70	62.90	-2	3,647	-0.05%
2022/03/16	0	0.00	455	61.19	61.40	-455	3,647	-12.47%	大賣/鉅額交易
2022/03/15	0	0.00	140	61.25	61.20	-140	3,661	-3.82%	大賣/鉅額交易
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/09	1	62.30	0	0.00	61.90	1	3,785	0.03%
2022/03/07	13	61.98	1	62.90	62.60	12	3,803	0.32%
2022/03/04	3	63.70	0	0.00	63.70	3	3,830	0.08%
2022/03/03	1	64.50	0	0.00	64.70	1	3,864	0.03%
2022/03/01	145	64.97	1	65.20	64.80	144	3,908	3.68%	大買/鉅額交易
2022/02/25	1	64.10	0	0.00	63.80	1	3,836	0.03%
2022/02/24	2	63.85	1	64.60	63.70	1	3,779	0.03%
2022/02/23	4	64.25	9.3	64.29	64.60	-5.3	3,696	-0.14%
2022/02/22	3	63.40	0	0.00	63.90	3	3,637	0.08%
2022/02/21	1	64.00	1	64.10	64.00	0	3,645	0.00%
2022/02/18	0	0.00	1	62.60	63.00	-1	3,636	-0.03%
2022/02/17	452	63.61	35	63.81	63.10	417	3,784	11.02%	大買/鉅額交易
2022/02/16	0	0.00	4	62.68	62.90	-4	3,852	-0.10%
2022/02/15	2	62.50	0	0.00	62.00	2	3,898	0.05%
2022/02/11	8	63.04	1	63.30	63.30	7	4,071	0.17%
2022/02/10	7	63.20	8	63.66	63.60	-1	4,106	-0.02%
2022/02/09	1	60.80	0	0.00	61.40	1	4,034	0.02%
2022/02/08	0	0.00	1	60.70	61.10	-1	4,088	-0.02%
2022/02/07	1	60.20	0	0.00	60.20	1	4,198	0.02%
2022/01/25	22	60.45	0	0.00	60.40	22	4,375	0.50%
2022/01/20	2	61.60	0	0.00	62.00	2	4,457	0.04%
2022/01/19	10	62.20	1	62.20	62.00	9	4,484	0.20%
2022/01/17	1	62.10	0	0.00	62.40	1	4,573	0.02%
2022/01/14	3.3	62.42	4	62.60	62.40	-0.8	4,656	-0.02%
2022/01/13	3.2	63.07	0	0.00	63.30	3.2	4,815	0.07%
2022/01/12	0	0.00	1	63.20	63.30	-1	4,944	-0.02%
2022/01/10	10	63.90	2	64.20	64.00	8	5,313	0.15%
2022/01/07	13	64.43	0	0.00	64.20	13	5,567	0.23%
2022/01/06	3	65.77	0	0.00	65.70	3	5,601	0.05%
2022/01/05	3.3	66.43	15	66.31	66.20	-11.7	5,650	-0.21%
2022/01/04	0	0.00	0.2	64.30	64.50	-0.2	5,601	0.00%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0.2	65.10	1	65.00	64.90	-0.8	5,923	-0.01%
2021/12/28	0	0.00	0.3	64.90	65.00	-0.3	6,623	0.00%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	1	64.80	1	64.70	64.60	0	7,497	0.00%
2021/12/23	0.6	64.40	1	64.70	64.60	-0.4	7,932	-0.01%
2021/12/22	7	64.39	0	0.00	64.10	7	8,081	0.09%
2021/12/21	1	64.00	4	64.10	64.10	-3	8,253	-0.04%
2021/12/17	1	63.60	0	0.00	63.90	1	8,733	0.01%
2021/12/15	1	64.00	5	63.90	63.90	-4	9,158	-0.04%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	0.2	65.50	0	0.00	64.80	0.2	9,340	0.00%
2021/12/10	1	65.60	0	0.00	65.30	1	9,585	0.01%
2021/12/09	0	0.00	2	64.95	65.20	-2	9,552	-0.02%
2021/12/07	2	64.30	0	0.00	64.30	2	9,514	0.02%
2021/12/06	0	0.00	1	65.20	65.50	-1	9,462	-0.01%
2021/12/03	5	64.40	0	64.80	64.40	5	9,490	0.05%
2021/12/02	2.2	64.60	0	0.00	64.30	2.2	9,489	0.02%
2021/12/01	0	65.00	2.3	64.72	64.90	-2.3	9,490	-0.02%
2021/11/30	1.3	65.08	0.1	65.90	65.20	1.3	9,519	0.01%
2021/11/29	2.1	64.98	0	0.00	65.00	2.1	9,497	0.02%
2021/11/26	3	65.30	2	65.20	65.10	1	9,469	0.01%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/24	1	67.20	4	66.70	67.10	-3	9,427	-0.03%
2021/11/23	1	66.40	1	66.30	66.60	0	9,460	0.00%
2021/11/22	1	66.60	0	0.00	67.10	1	9,442	0.01%
2021/11/19	2	66.75	0	0.00	66.70	2	9,486	0.02%
2021/11/18	0	0.00	1	67.10	67.10	-1	9,548	-0.01%
2021/11/17	2	67.40	1	66.90	66.90	1	9,682	0.01%
2021/11/16	9	66.99	2	67.00	67.30	7	9,779	0.07%
2021/11/15	2	68.20	2	68.70	68.00	0	9,836	0.00%
2021/11/12	2	68.90	2	69.00	68.90	0	9,928	0.00%
2021/11/11	11	70.01	2	69.70	69.30	9	9,930	0.09%
2021/11/10	0	0.00	2	69.80	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	2	69.95	69.60	-2	9,853	-0.02%
2021/11/08	1	69.20	0	0.00	69.60	1	9,847	0.01%
2021/11/05	1	70.00	0	0.00	70.00	1	9,845	0.01%
2021/11/04	4	70.23	1	70.90	70.00	3	9,782	0.03%
2021/11/03	0	0.00	6	69.75	69.80	-6	9,643	-0.06%
2021/11/02	0	0.00	2	69.40	69.10	-2	9,609	-0.02%
2021/11/01	6	68.42	0	0.00	68.60	6	9,474	0.06%
2021/10/29	3	68.47	10	68.65	68.80	-7	9,456	-0.07%
2021/10/28	11	68.71	11	68.35	68.60	0	9,393	0.00%
2021/10/27	5	67.70	7	67.40	67.70	-2	9,316	-0.02%
2021/10/26	7	67.99	3	67.87	68.00	4	9,311	0.04%
2021/10/25	2.2	68.35	3	68.50	68.30	-0.8	9,279	-0.01%
2021/10/22	9	67.69	3	67.50	67.90	6	9,259	0.06%
2021/10/21	13	68.00	3	68.40	66.50	10	9,213	0.11%
2021/10/20	0	0.00	5	67.90	67.90	-5	9,154	-0.05%
2021/10/19	3	68.40	2	68.70	68.00	1	9,037	0.01%
2021/10/18	2	70.35	2	69.35	68.70	0	8,913	0.00%
2021/10/15	0	0.00	10	70.19	70.80	-10	8,729	-0.11%
2021/10/14	0	0.00	2	69.35	68.50	-2	8,527	-0.02%
2021/10/13	9	68.57	11	68.31	69.00	-2	8,468	-0.02%
2021/10/12	1	69.10	1	67.90	67.90	0	8,397	0.00%
2021/10/08	1	69.80	7	70.04	70.10	-6	8,305	-0.07%
2021/10/07	13	69.73	9	69.48	69.40	4	8,151	0.05%
2021/10/06	8	69.64	1	69.60	68.30	7	8,078	0.09%
2021/10/05	5	69.20	16	69.26	71.20	-11	7,773	-0.14%
2021/10/04	4	70.60	21	70.33	70.90	-17	7,414	-0.23%
2021/10/01	4	67.63	6	69.28	67.60	-2	6,842	-0.03%
2021/09/30	16	70.43	37	70.16	70.30	-21	6,600	-0.32%
2021/09/29	37	68.58	68	68.59	68.70	-31	6,218	-0.50%
2021/09/28	12	68.83	31	68.93	69.40	-19	6,209	-0.31%
2021/09/27	10	68.80	22	68.62	68.80	-12	6,058	-0.20%
2021/09/24	3	69.07	7	68.87	68.70	-4	5,961	-0.07%
2021/09/23	15	67.27	16	67.71	68.00	-1	5,645	-0.02%
2021/09/22	0	0.00	3	65.50	66.20	-3	5,330	-0.06%
2021/09/17	4	65.85	2	66.25	66.50	2	5,240	0.04%
2021/09/15	19	65.75	8	65.45	65.00	11	5,073	0.22%
2021/09/10	6	63.07	0	0.00	63.50	6	4,890	0.12%
2021/09/09	5	63.30	0	0.00	63.50	5	5,004	0.10%
2021/09/08	1	62.80	0	0.00	62.90	1	5,002	0.02%
2021/09/07	0	0.00	3	64.30	64.30	-3	4,951	-0.06%
2021/09/06	0	0.00	5	64.00	64.00	-5	4,946	-0.10%
2021/09/03	12.5	63.82	5	64.68	64.90	7.5	4,952	0.15%
2021/09/02	2	64.60	0	0.00	64.20	2	4,909	0.04%
2021/09/01	0	0.00	51	66.29	65.60	-51	4,851	-1.05%
2021/08/27	1	66.40	0	0.00	66.20	1	4,900	0.02%
2021/08/25	9	65.68	0	0.00	65.70	9	5,051	0.18%
2021/08/24	7	66.20	0	0.00	65.70	7	5,050	0.14%
2021/08/23	10	67.20	2	67.00	67.30	8	5,006	0.16%
2021/08/20	2	66.20	3.2	65.81	65.90	-1.2	4,871	-0.02%
2021/08/19	12	64.18	6	64.02	64.50	6	4,791	0.13%
2021/08/18	5	65.46	4	64.85	66.80	1	4,610	0.02%
2021/08/17	3	64.27	9	64.26	64.40	-6	4,482	-0.13%
2021/08/16	5	63.70	3	64.07	63.90	2	4,440	0.05%
2021/08/13	0	0.00	2	64.05	64.00	-2	4,433	-0.05%
2021/08/12	1	63.70	0.1	64.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	10	63.01	63.30	-10	4,404	-0.23%
2021/08/10	1	62.10	5	62.12	62.20	-4	4,479	-0.09%
2021/08/09	2	62.90	0	0.00	62.80	2	4,608	0.04%
2021/08/06	1	63.70	3	63.57	63.70	-2	4,665	-0.04%
2021/08/05	1	63.00	4	63.10	63.20	-3	4,772	-0.06%
2021/08/04	2	62.10	2	62.10	62.10	0	4,972	0.00%
2021/08/03	5	61.90	0	0.00	62.30	5	5,070	0.10%
2021/08/02	0	0.00	2	61.80	62.20	-2	5,105	-0.04%
2021/07/30	3	61.97	2	61.70	61.60	1	5,173	0.02%
2021/07/28	2	61.60	0	0.00	62.20	2	5,306	0.04%
2021/07/27	1	62.50	1	62.70	62.50	0	5,499	0.00%
2021/07/26	8	63.11	4	63.53	63.10	4	5,680	0.07%
2021/07/22	1	62.10	5	62.50	62.40	-4	5,708	-0.07%
2021/07/21	1	63.70	1	63.10	63.00	0	5,794	0.00%
2021/07/20	7	64.44	0	0.00	64.20	7	5,755	0.12%
2021/07/19	2	65.75	1	65.70	65.80	1	5,777	0.02%
2021/07/16	3	66.33	6	66.33	66.50	-3	5,967	-0.05%
2021/07/15	0	0.00	3	66.80	66.70	-3	6,086	-0.05%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/13	3	66.43	6	66.50	66.10	-3	6,153	-0.05%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/07	2	65.70	0	0.00	65.50	2	6,501	0.03%
2021/07/06	4	66.28	1	66.00	66.00	3	6,572	0.05%
2021/07/05	4	66.73	1	66.80	67.00	3	6,628	0.05%
2021/07/02	0	0.00	2	64.80	65.00	-2	6,607	-0.03%
2021/07/01	6	65.52	5	65.00	65.10	1	6,709	0.01%
2021/06/30	2	65.95	0	0.00	65.70	2	6,760	0.03%
2021/06/29	2	65.45	14	65.49	65.30	-12	6,904	-0.17%
2021/06/25	12	66.04	0	0.00	65.60	12	7,238	0.17%
2021/06/24	1	65.40	1	65.60	65.40	0	7,302	0.00%
2021/06/22	0	0.00	7	64.07	63.90	-7	7,633	-0.09%
2021/06/21	2	64.65	0	0.00	64.20	2	7,891	0.03%
2021/06/18	4	65.75	2	65.90	65.70	2	8,989	0.02%
2021/06/15	0	0.00	0.1	65.00	65.00	-0.1	9,745	0.00%
2021/06/11	6	64.90	0	0.00	64.90	6	10,415	0.06%
2021/06/10	1	63.50	1	64.20	64.20	0	10,545	0.00%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/07	0	0.00	2	63.10	63.50	-2	11,381	-0.02%
2021/06/04	5	64.00	1	63.90	64.00	4	11,419	0.04%
2021/06/03	2	65.10	0	0.00	65.10	2	11,503	0.02%
2021/06/02	15	67.77	25	66.24	65.90	-10	11,547	-0.09%
2021/06/01	0	0.00	25	65.80	66.40	-25	11,512	-0.22%
2021/05/31	7	64.90	4	65.43	65.30	3	11,685	0.03%
2021/05/28	1	64.60	6	65.35	64.60	-5	11,746	-0.04%
2021/05/27	0	0.00	2	63.80	64.00	-2	11,840	-0.02%
2021/05/26	1	63.90	0	0.00	64.00	1	12,006	0.01%
2021/05/25	3	64.33	1	64.30	64.30	2	12,460	0.02%
2021/05/21	1	63.30	1	63.40	63.10	0	13,201	0.00%
2021/05/20	5	62.16	2	62.20	62.20	3	13,440	0.02%
2021/05/19	10	62.00	11	62.38	62.10	-1	13,616	-0.01%
2021/05/18	10	60.61	5	60.40	62.70	5	13,799	0.04%
2021/05/17	5	57.00	5	57.72	57.80	0	13,988	0.00%
2021/05/14	3	62.00	8	61.75	60.90	-5	14,093	-0.04%
2021/05/13	4	61.03	3	61.23	61.20	1	14,457	0.01%
2021/05/12	26	59.24	3	59.00	59.80	23	14,679	0.16%
2021/05/11	9	63.07	2	62.10	62.00	7	15,153	0.05%
2021/05/10	4	66.00	2	65.60	65.40	2	15,223	0.01%
2021/05/07	5	65.38	2	65.90	66.20	3	15,477	0.02%
2021/05/06	0	0.00	0.8	63.96	64.40	-0.8	15,780	0.00%
2021/05/05	4	64.00	6	64.63	63.60	-2	16,217	-0.01%
2021/05/04	41	64.25	10	64.61	64.20	31	16,250	0.19%
2021/05/03	26.2	67.30	7	67.21	66.70	19.2	16,320	0.12%
2021/04/29	10	69.20	0	0.00	69.00	10	16,341	0.06%
2021/04/28	4	70.08	0	0.00	69.70	4	16,457	0.02%
2021/04/27	10	70.68	4	70.88	70.70	6	16,704	0.04%
2021/04/26	6	69.65	1.1	70.09	69.60	5	16,916	0.03%
2021/04/23	1	69.40	3	70.00	69.60	-2	17,894	-0.01%
2021/04/22	24	69.95	5	70.74	69.30	19	19,364	0.10%
2021/04/21	30	71.02	7	71.59	70.80	23	21,177	0.11%
2021/04/20	0	0.00	1	71.20	71.00	-1	23,422	0.00%
2021/04/19	1	71.00	9	71.18	71.10	-8	24,127	-0.03%
2021/04/16	7	71.84	2	71.35	71.70	5	24,288	0.02%
2021/04/15	3	70.53	3	70.73	70.80	0	24,357	0.00%
2021/04/14	33	70.32	4	70.18	71.10	29	24,344	0.12%
2021/04/13	15.2	73.00	17	72.77	72.10	-1.8	24,468	-0.01%
2021/04/12	7	72.56	6	72.32	72.10	1	24,572	0.00%
2021/04/09	5	72.10	4	72.25	72.00	1	24,711	0.00%
2021/04/08	3	72.40	6	72.33	72.30	-3	24,687	-0.01%
2021/04/07	6.9	73.09	4	72.95	73.10	2.9	24,603	0.01%
2021/04/06	4	72.30	1	72.20	72.10	3	24,526	0.01%
2021/04/01	23	71.90	11	72.54	71.90	12	24,495	0.05%
2021/03/31	37	72.74	6	72.70	72.60	31	24,416	0.13%
2021/03/30	3	74.53	18	74.71	74.80	-15	24,191	-0.06%
2021/03/29	0	0.00	8	74.38	74.10	-8	24,121	-0.03%
2021/03/26	2	73.80	32	73.87	73.80	-30	24,108	-0.12%
2021/03/25	37	75.33	11	74.65	74.10	26	24,013	0.11%
2021/03/24	17	75.50	0	0.00	75.40	17	23,836	0.07%
2021/03/23	24	77.30	35	76.84	76.10	-11	23,564	-0.05%
2021/03/22	1	74.10	8	73.36	74.00	-7	22,465	-0.03%
2021/03/19	22	73.23	35	73.37	73.00	-13	22,308	-0.06%
2021/03/18	11	75.08	17	74.97	74.80	-6	22,105	-0.03%
2021/03/17	61	74.79	42	74.14	73.40	19	21,765	0.09%
2021/03/16	5	72.92	4	72.68	72.50	1	21,200	0.00%
2021/03/15	2	72.55	3	72.43	72.80	-1	21,150	0.00%
2021/03/12	26	72.88	11	72.91	73.30	15	21,192	0.07%
2021/03/11	20	71.47	19	71.18	71.30	1	21,120	0.00%
2021/03/10	0	0.00	1	69.40	69.60	-1	20,960	0.00%
2021/03/09	8	67.80	7	68.71	69.00	1	20,933	0.00%
2021/03/08	3	69.77	0	0.00	69.00	3	20,785	0.01%
2021/03/04	6	70.85	3	71.13	70.50	3	20,660	0.01%
2021/03/03	1	69.00	9.1	70.16	70.80	-8.1	20,431	-0.04%
2021/03/02	17	70.24	1.3	70.78	69.30	15.7	20,303	0.08%
2021/02/26	13	70.52	3	69.90	70.00	10	20,163	0.05%
2021/02/25	12	72.38	11	72.47	71.30	1	19,931	0.01%
2021/02/24	28	71.55	42	71.76	70.60	-14	19,489	-0.07%
2021/02/23	8	69.61	3	69.87	69.70	5	18,843	0.03%
2021/02/22	9	70.02	9	69.90	69.70	0	18,685	0.00%
2021/02/19	9	69.20	11	69.15	69.40	-2	18,424	-0.01%
2021/02/18	7	70.14	4	70.45	70.20	3	18,213	0.02%
2021/02/17	18	69.76	7	69.41	69.90	11	17,982	0.06%
2021/02/05	7	70.39	14	71.06	70.40	-7	17,708	-0.04%
2021/02/04	13	70.48	20	70.41	70.40	-7	17,457	-0.04%
2021/02/03	32	72.61	18	72.74	72.50	14	17,039	0.08%
2021/02/02	37.3	74.51	34	74.38	73.60	3.3	16,672	0.02%
2021/02/01	2	73.50	1	74.20	74.90	1	15,953	0.01%
2021/01/29	17	76.43	15	76.93	74.80	2	15,757	0.01%
2021/01/28	19	76.44	3	77.10	77.20	16	15,459	0.10%
2021/01/27	17	77.23	12	76.99	78.20	5	15,072	0.03%
2021/01/26	3	74.60	3	74.90	74.40	0	14,563	0.00%
2021/01/25	22	76.14	13	76.09	75.30	9	14,395	0.06%
2021/01/22	5	74.74	33	74.87	75.60	-28	14,088	-0.20%
2021/01/21	16	72.58	12	73.10	72.50	4	13,851	0.03%
2021/01/20	31	73.69	7	72.14	72.10	24	13,646	0.18%
2021/01/19	20	76.14	8	76.46	76.00	12	13,299	0.09%
2021/01/18	52	76.83	11	75.43	77.30	41	12,960	0.32%
2021/01/15	20	76.81	29	76.79	75.60	-9	11,917	-0.08%
2021/01/14	60	75.92	55	76.15	76.90	5	10,349	0.05%
2021/01/13	172	70.19	97	71.39	72.80	75	8,308	0.90%	大買/
2021/01/12	4	67.70	15	67.70	67.70	-11	5,923	-0.19%
2021/01/11	4	61.60	16	61.60	61.60	-12	5,142	-0.23%
2021/01/08	10	55.75	4	55.30	56.00	6	4,890	0.12%
2021/01/07	5	55.50	15	55.47	55.60	-10	4,712	-0.21%
2021/01/06	1	57.50	11	56.58	55.70	-10	4,613	-0.22%
2021/01/05	10	56.08	16	56.27	56.10	-6	4,309	-0.14%
2021/01/04	6	55.57	22.1	55.16	55.60	-16.1	4,071	-0.39%
2020/12/31	2	53.80	1	54.00	53.40	1	3,844	0.03%
2020/12/30	1	53.10	4	53.43	53.60	-3	3,760	-0.08%
2020/12/28	0	0.00	3	54.20	54.00	-3	3,684	-0.08%
2020/12/25	4	53.63	12	53.80	53.70	-8	3,627	-0.22%
2020/12/24	6	52.83	15	52.50	52.70	-9	3,521	-0.26%
2020/12/23	0	0.00	1	52.20	52.10	-1	3,454	-0.03%
2020/12/22	11	52.00	1	52.90	52.00	10	3,437	0.29%
2020/12/21	4	51.98	0	0.00	52.20	4	3,413	0.12%
2020/12/18	2	52.05	0	0.00	51.90	2	3,403	0.06%
2020/12/17	8	52.54	0	0.00	52.60	8	3,360	0.24%
2020/12/16	0	0.00	1	52.90	52.90	-1	3,354	-0.03%
2020/12/15	0	0.00	1	52.00	52.00	-1	3,341	-0.03%
2020/12/14	3	53.03	1	53.50	52.70	2	3,279	0.06%
2020/12/11	1	53.10	1	53.10	53.00	0	3,205	0.00%
2020/12/10	4	53.68	0	0.00	53.20	4	3,128	0.13%
2020/12/09	3	54.87	3	54.90	54.70	0	2,998	0.00%
2020/12/08	10	55.03	5	55.76	54.70	5	2,877	0.17%
2020/12/07	30	53.75	24	55.11	56.30	6	2,632	0.23%
2020/12/04	2	52.30	6	52.47	52.50	-4	2,227	-0.18%
2020/12/03	7	51.83	0	0.00	51.60	7	2,175	0.32%
2020/12/02	6	52.42	3	52.30	52.20	3	2,119	0.14%
2020/11/26	11	52.10	6	52.03	52.20	5	2,000	0.25%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/23	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2020/11/18	10	51.70	0	0.00	51.80	10	1,948	0.51%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/11	3	52.00	0	0.00	52.30	3	1,952	0.15%
2020/11/09	5	51.50	0	0.00	51.70	5	1,966	0.25%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/29	0	0.00	0	51.00	50.40	0	2,036	0.00%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/19	3	52.00	0	0.00	51.90	3	2,330	0.13%
2020/10/13	0	0.00	4	52.00	52.00	-4	2,672	-0.15%
2020/10/08	0	0.00	5	51.60	52.10	-5	2,790	-0.18%
2020/10/06	5	51.90	0	0.00	51.90	5	2,864	0.17%
2020/09/28	0	0.00	2	51.35	51.00	-2	3,033	-0.07%
2020/09/25	1	50.10	1	50.00	50.40	0	3,081	0.00%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.50	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/18	0	0.00	1	53.10	52.60	-1	3,183	-0.03%
2020/09/08	0	0.00	1	52.50	52.30	-1	3,422	-0.03%
2020/09/04	2	52.70	0	0.00	52.50	2	3,478	0.06%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/20	12	51.37	10	50.85	51.20	2	3,581	0.06%
2020/08/13	0	0.00	17	53.00	53.10	-17	3,519	-0.48%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	5	53.90	0	0.00	53.70	5	3,501	0.14%
2020/08/05	6	54.50	0	0.00	54.50	6	3,592	0.17%
2020/08/03	1	54.40	0	0.00	53.90	1	3,640	0.03%
2020/07/31	13	54.30	0	0.00	54.20	13	3,640	0.36%
2020/07/28	1	54.20	0	0.00	53.60	1	3,734	0.03%
2020/07/24	10	55.00	0	0.00	54.20	10	3,912	0.26%
2020/07/23	7	55.69	0	0.00	55.30	7	3,881	0.18%
2020/07/22	5	57.52	7	58.00	58.00	-2	3,845	-0.05%
2020/07/21	1	57.50	0	0.00	57.60	1	3,757	0.03%
2020/07/20	2	56.80	1	57.00	56.90	1	3,695	0.03%
2020/07/17	1	57.90	0	0.00	57.70	1	3,632	0.03%
2020/07/16	0	0.00	5	57.80	58.00	-5	3,580	-0.14%
2020/07/14	2	58.25	0	57.70	57.70	2	3,530	0.06%
2020/07/13	0	0.00	1	58.00	58.00	-1	3,522	-0.03%
2020/07/10	3	57.50	0	0.00	57.10	3	3,528	0.09%
2020/07/09	2	58.00	0	0.00	58.00	2	3,536	0.06%
2020/07/08	4	58.05	5	58.10	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	5	58.54	57.90	-5	3,496	-0.14%
2020/07/06	1	57.90	0	0.00	57.80	1	3,540	0.03%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	10	56.91	1	57.40	57.40	9	3,543	0.25%
2020/07/01	3	57.60	0	0.00	57.00	3	3,542	0.08%
2020/06/30	1	56.00	0	0.00	56.50	1	3,455	0.03%
2020/06/29	0	0.00	1	55.50	55.20	-1	3,419	-0.03%
2020/06/24	0	0.00	2	55.85	55.90	-2	3,392	-0.06%
2020/06/19	1	54.30	0	0.00	54.10	1	3,365	0.03%
2020/06/09	1	55.30	0	0.00	55.40	1	3,744	0.03%
2020/06/08	2	55.10	0	0.00	55.80	2	3,846	0.05%
2020/06/04	8	55.15	0	0.00	55.20	8	3,822	0.21%
2020/06/03	1	55.00	1	54.90	55.20	0	3,835	0.00%
2020/05/29	1	53.50	0	0.00	53.90	1	3,823	0.03%
2020/05/27	0	0.00	2	54.20	54.30	-2	3,829	-0.05%
2020/05/22	2	54.50	1	53.70	53.60	1	3,860	0.03%
2020/05/15	1	55.50	0	0.00	54.80	1	3,815	0.03%
2020/05/14	2	55.70	89	55.85	55.50	-87	3,778	-2.30%
2020/05/13	1	56.50	2	56.70	56.80	-1	3,739	-0.03%
2020/05/12	2	56.85	1	56.60	56.50	1	3,743	0.03%
2020/05/11	2	57.35	1	57.40	57.40	1	3,742	0.03%
2020/05/08	1	56.30	0	0.00	56.20	1	3,714	0.03%
2020/05/06	1	55.80	0	0.00	55.50	1	3,663	0.03%
2020/05/04	15	55.93	0	0.00	56.30	15	3,626	0.41%
2020/04/30	12	57.63	3	57.67	57.60	9	3,581	0.25%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/27	0	0.00	2	54.50	54.60	-2	3,521	-0.06%
2020/04/23	2	53.70	0	0.00	53.80	2	3,521	0.06%
2020/04/22	0	0.00	1	51.70	53.10	-1	3,514	-0.03%
2020/04/21	3	52.53	0	0.00	52.40	3	3,505	0.09%
2020/04/14	0	0.00	1	54.60	54.30	-1	3,367	-0.03%
2020/04/13	2	53.90	3	53.90	53.50	-1	3,353	-0.03%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	2	56.05	3	55.60	54.80	-1	3,354	-0.03%
2020/04/08	1	52.60	1	52.60	53.40	0	3,239	0.00%
2020/04/06	0	0.00	1	49.30	49.95	-1	3,167	-0.03%
2020/03/27	0	0.00	1	50.00	49.55	-1	3,154	-0.03%
2020/03/26	2	49.90	0	0.00	49.65	2	3,135	0.06%
2020/03/25	3	50.40	2	50.05	49.95	1	3,165	0.03%
2020/03/24	3	48.97	3	48.77	48.75	0	3,153	0.00%
2020/03/23	1	47.25	0	0.00	46.95	1	3,187	0.03%
2020/03/20	2	49.05	0	0.00	49.50	2	3,220	0.06%
2020/03/19	0	46.35	2	46.75	46.20	-2	3,172	-0.06%
2020/03/17	0	0.00	5.3	50.63	51.00	-5.3	3,177	-0.17%
2020/03/16	0.1	52.10	0	0.00	52.00	0.1	3,134	0.00%
2020/03/13	1	50.90	0	0.00	53.30	1	3,082	0.03%
2020/03/12	0	0.00	1	55.40	55.20	-1	2,982	-0.03%
2020/03/11	5	58.30	0	0.00	58.10	5	2,899	0.17%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	5	58.70	0	0.00	58.50	5	2,863	0.17%
2020/03/05	2	59.60	0	0.00	59.90	2	2,843	0.07%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/02	1	59.20	0	0.00	58.70	1	2,850	0.04%
2020/02/27	2	59.50	0	0.00	59.50	2	2,885	0.07%
2020/02/25	1	59.80	0	0.00	59.90	1	2,870	0.03%
2020/02/18	1	60.40	1	60.30	60.40	0	2,976	0.00%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	1	61.50	61.20	-1	3,032	-0.03%
2020/02/13	10	61.20	1	61.30	61.30	9	3,058	0.29%
2020/02/11	0	0.00	1	60.70	60.60	-1	3,095	-0.03%
2020/02/10	1	59.90	0	0.00	60.40	1	3,125	0.03%
2020/02/07	1.1	61.04	0	0.00	61.40	1.1	3,186	0.03%
2020/02/06	0	0.00	2	61.60	61.60	-2	3,264	-0.06%
2020/02/05	7	60.64	0	0.00	61.00	7	3,438	0.20%
2020/02/04	0	0.00	1	60.60	61.00	-1	3,554	-0.03%
2020/02/03	2	58.25	0	0.00	59.30	2	3,564	0.06%
2020/01/31	8	60.40	0	0.00	60.50	8	3,521	0.23%
2020/01/30	10	60.20	0	0.00	59.80	10	3,507	0.29%
2020/01/17	1	65.70	0	0.00	66.00	1	3,405	0.03%
2020/01/16	0	0.00	1	65.30	65.20	-1	3,385	-0.03%
2020/01/14	1	65.30	2	65.60	65.60	-1	3,430	-0.03%
2020/01/08	1	64.10	0	0.00	64.30	1	3,487	0.03%
2020/01/07	1	64.70	1	65.50	65.00	0	3,466	0.00%
2020/01/06	6	65.10	1	65.00	65.30	5	3,461	0.14%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/30	4	66.80	0	0.00	66.60	4	3,513	0.11%
2019/12/26	5	67.04	1	67.50	67.00	4	3,489	0.11%
2019/12/25	0.1	67.30	0	0.00	67.50	0.1	3,498	0.00%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/23	5	67.30	0	0.00	67.60	5	3,526	0.14%
2019/12/19	0.8	68.60	0	0.00	68.60	0.8	3,560	0.02%
2019/12/18	0	0.00	7	69.04	69.10	-7	3,545	-0.20%
2019/12/16	1	69.50	1	69.40	69.20	0	3,592	0.00%
2019/12/13	5	69.20	3	69.00	68.80	2	3,596	0.06%
2019/12/12	1	68.80	4	70.20	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	3	68.90	68.80	-3	3,452	-0.09%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/09	3	67.40	2	67.65	67.90	1	3,437	0.03%
2019/12/05	0	0.00	3	67.70	67.50	-3	3,385	-0.09%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/29	4	67.00	0	0.00	66.60	4	3,357	0.12%
2019/11/28	0	0.00	5	68.10	68.00	-5	3,332	-0.15%
2019/11/27	0	0.00	1	68.50	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	5	68.26	68.50	-5	3,338	-0.15%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/14	2	64.80	0	0.00	65.00	2	3,202	0.06%
2019/11/13	2	66.05	0	0.00	65.90	2	3,179	0.06%
2019/11/12	1	66.30	1	66.90	66.80	0	3,190	0.00%
2019/11/11	2	66.00	1	66.00	65.90	1	3,172	0.03%
2019/11/08	3	67.00	0	0.00	67.00	3	3,142	0.10%
2019/11/07	6	66.82	0	0.00	66.70	6	3,104	0.19%
2019/11/06	20	67.77	5	67.54	67.50	15	3,073	0.49%
2019/11/05	1	68.50	1	68.70	68.90	0	3,033	0.00%
2019/11/04	4	68.98	6	69.45	69.30	-2	2,979	-0.07%
2019/11/01	6	66.85	7	67.11	67.30	-1	2,808	-0.04%
2019/10/30	0	0.00	1	65.60	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	10	65.40	65.40	-10	2,737	-0.37%
2019/10/25	11	64.60	0	0.00	64.70	11	2,717	0.40%
2019/10/23	2	65.60	2	65.20	65.40	0	2,745	0.00%
2019/10/22	1	65.80	1	65.80	65.70	0	2,779	0.00%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	4	65.40	0	0.00	65.10	4	2,783	0.14%
2019/10/17	0	0.00	23	64.53	65.20	-23	2,780	-0.83%
2019/10/16	0	0.00	3	64.40	64.50	-3	2,760	-0.11%
2019/10/14	10	63.60	0.2	63.90	63.90	9.8	2,818	0.35%
2019/10/07	0	0.00	3	63.63	63.50	-3	2,938	-0.10%
2019/10/04	10	64.10	0	0.00	64.80	10	2,897	0.35%
2019/10/03	6	64.90	0	0.00	64.80	6	2,895	0.21%
2019/10/01	0	0.00	9	65.39	65.50	-9	2,878	-0.31%
2019/09/27	0	0.00	1	64.70	64.70	-1	2,847	-0.04%
2019/09/26	1	65.70	0	0.00	65.30	1	2,822	0.04%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	5	65.84	7	65.89	65.60	-2	2,699	-0.07%
2019/09/18	1	64.40	1	64.60	64.80	0	2,524	0.00%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	1	64.40	0	0.00	64.70	1	2,502	0.04%
2019/09/12	2	64.20	0	0.00	64.30	2	2,507	0.08%
2019/09/06	3	64.00	0	0.00	63.40	3	2,511	0.12%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/03	0	0.00	1	62.90	62.50	-1	2,487	-0.04%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/28	1	62.60	0	0.00	62.20	1	2,465	0.04%
2019/08/26	1	63.10	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	1	64.10	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	1	63.30	63.40	-1	2,442	-0.04%
2019/08/20	0	0.00	5	62.50	62.40	-5	2,448	-0.20%
2019/08/19	0	0.00	7	62.77	62.30	-7	2,435	-0.29%
2019/08/16	0	0.00	10	62.50	62.80	-10	2,439	-0.41%
2019/08/14	1	61.20	0	0.00	61.30	1	2,408	0.04%
2019/08/13	10	61.20	1	61.40	61.30	9	2,392	0.38%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/07	6	60.32	1	60.20	60.20	5	2,408	0.21%
2019/08/06	6	60.68	0	0.00	60.80	6	2,402	0.25%
2019/08/02	0	61.60	3	61.50	61.30	-3	2,362	-0.13%
2019/07/30	1	64.10	5	65.00	64.30	-4	2,302	-0.17%
2019/07/29	1	64.50	0	0.00	64.80	1	2,330	0.04%
2019/07/24	1	66.80	4	66.80	66.70	-3	2,282	-0.13%
2019/07/17	2	66.70	0	0.00	66.80	2	2,178	0.09%
2019/07/16	2	67.20	2	66.90	67.10	0	2,170	0.00%
2019/07/15	2	65.80	0	0.00	66.10	2	2,153	0.09%
2019/07/12	4	66.80	2	66.70	66.10	2	2,251	0.09%
2019/07/11	5	66.10	0	0.00	65.90	5	2,258	0.22%
2019/07/01	1	63.90	0	0.00	64.10	1	2,643	0.04%
2019/06/21	2	64.05	0	0.00	64.20	2	2,957	0.07%
2019/06/20	0	0.00	5	63.38	63.60	-5	2,925	-0.17%
2019/06/19	1	62.00	0	0.00	62.10	1	2,921	0.03%
2019/06/13	3	61.93	0	0.00	61.90	3	2,889	0.10%
2019/06/12	0	62.10	0	0.00	61.80	0	3,043	0.00%
2019/06/10	2	61.50	0	0.00	61.70	2	3,047	0.07%
2019/06/05	0	0.00	1	61.90	61.50	-1	3,074	-0.03%
2019/05/30	2	60.80	0	0.00	60.90	2	3,080	0.06%
2019/05/27	2	60.70	0	0.00	60.90	2	3,097	0.06%
2019/05/23	0	0.00	4	60.30	60.70	-4	3,155	-0.13%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/16	1	62.10	0	0.00	61.30	1	3,158	0.03%
2019/05/14	0	0.00	11	63.30	63.30	-11	3,151	-0.35%
2019/05/13	3	64.90	0	0.00	64.00	3	3,151	0.10%
2019/05/10	0	0.00	1	65.80	66.20	-1	3,151	-0.03%
2019/05/06	3	67.97	0	0.00	67.30	3	3,145	0.10%
2019/04/23	1	69.00	1	68.80	70.00	0	3,261	0.00%
2019/04/19	0	0.00	1	71.70	70.00	-1	3,250	-0.03%
2019/04/18	12.2	73.32	3	72.20	71.10	9.2	3,247	0.28%
2019/04/17	3	72.00	1	72.00	72.00	2	3,148	0.06%
2019/04/16	3.1	71.53	4	71.60	71.20	-0.9	3,099	-0.03%
2019/04/15	0.1	71.00	6	71.08	71.10	-5.9	3,044	-0.19%
2019/04/12	5	68.30	0	0.00	68.50	5	2,972	0.17%
2019/04/10	1	67.60	1	68.00	67.30	0	2,869	0.00%
2019/04/08	0.1	66.70	0	0.00	66.70	0.1	2,753	0.00%
2019/04/02	1	64.50	6	65.10	64.80	-5	2,605	-0.19%
2019/04/01	3	63.90	2	64.30	63.80	1	2,515	0.04%
2019/03/29	0.2	61.90	0	0.00	61.50	0.2	2,361	0.01%
2019/03/28	0.2	61.90	0	0.00	62.00	0.2	2,322	0.01%
2019/03/22	1.3	62.39	0	0.00	62.60	1.3	2,252	0.06%
2019/03/21	0	0.00	1	63.60	63.60	-1	2,241	-0.04%
2019/03/19	0.2	63.00	10	62.50	63.00	-9.8	2,303	-0.43%
2019/03/15	1	61.20	0	0.00	62.40	1	2,362	0.04%
2019/03/05	0.3	61.90	0	0.00	61.90	0.3	2,630	0.01%
2019/02/27	0	0.00	0.3	63.00	63.10	-0.3	2,629	-0.01%
2019/02/26	5.3	62.88	1	63.80	62.60	4.3	2,632	0.16%
2019/02/25	0	0.00	2	63.10	63.50	-2	2,614	-0.08%
2019/02/22	0	0.00	2	62.30	62.30	-2	2,616	-0.08%
2019/02/21	10	62.00	0	0.00	62.20	10	2,656	0.38%
2019/02/13	1	61.20	0	0.00	61.20	1	2,788	0.04%
2019/02/12	0	0.00	2	59.75	60.40	-2	2,764	-0.07%
2019/01/30	1	59.10	0	0.00	59.20	1	2,739	0.04%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/11	0	0.00	1	58.30	58.30	-1	2,732	-0.04%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.80	59.20	-1	2,704	-0.04%
2019/01/07	1	59.10	0	0.00	58.90	1	2,715	0.04%
2019/01/02	4	60.30	0	0.00	60.10	4	2,909	0.14%
2018/12/28	0	0.00	2	60.40	60.50	-2	2,926	-0.07%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/20	0	0.00	1	60.60	60.30	-1	2,994	-0.03%
2018/12/19	1	60.70	0	0.00	61.00	1	2,996	0.03%
2018/12/17	2	60.90	0	0.00	60.60	2	3,058	0.07%
2018/12/13	1	61.30	2	60.65	61.30	-1	3,065	-0.03%
2018/12/12	11	60.31	0	0.00	61.00	11	3,043	0.36%
2018/12/11	3	59.43	0	0.00	59.80	3	3,016	0.10%
2018/12/10	1	61.60	0	0.00	61.00	1	2,957	0.03%
2018/12/04	1	62.70	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	4	62.98	63.30	-4	3,000	-0.13%
2018/11/30	4	61.40	0	0.00	62.20	4	2,962	0.14%
2018/11/29	1	62.70	0	0.00	61.30	1	2,796	0.04%
2018/11/28	1	62.40	0	0.00	62.10	1	2,739	0.04%
2018/11/23	0	0.00	0	61.10	60.90	0	2,716	0.00%
2018/11/21	0	0.00	5	60.90	61.20	-5	2,730	-0.18%
2018/11/16	1	62.50	1	63.20	62.50	0	2,639	0.00%
2018/11/15	5	62.64	3	63.10	62.90	2	2,650	0.08%
2018/11/14	0	0.00	1	64.40	64.10	-1	2,607	-0.04%
2018/11/13	0	0.00	1	63.80	65.20	-1	2,602	-0.04%
2018/11/12	0	64.50	0	0.00	64.20	0	2,577	0.00%
2018/11/06	0	0.00	10	66.30	66.40	-10	2,609	-0.38%
2018/11/05	1	66.30	1	66.00	66.30	0	2,613	0.00%
2018/11/02	0	0.00	1	66.60	66.70	-1	2,624	-0.04%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/26	0	0.00	1	64.70	64.00	-1	2,630	-0.04%
2018/10/24	0	0.00	1	65.10	65.00	-1	2,626	-0.04%
2018/10/23	1	66.80	0	0.00	65.00	1	2,615	0.04%
2018/10/17	0	0.00	7	66.19	65.60	-7	2,729	-0.26%
2018/10/16	2	65.25	0	0.00	65.20	2	2,760	0.07%
2018/10/15	4	65.18	0	0.00	65.10	4	2,785	0.14%
2018/10/11	8	64.83	0	0.00	64.00	8	2,844	0.28%
2018/10/05	1	72.90	2	72.10	72.10	-1	2,753	-0.04%
2018/10/04	1	73.10	3	73.20	73.20	-2	2,746	-0.07%
2018/10/03	0	0.00	1.1	74.00	74.00	-1.1	2,744	-0.04%
2018/10/01	0	0.00	2	75.10	75.20	-2	2,753	-0.07%
2018/09/26	0	0.00	0	74.80	74.80	0	2,749	0.00%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/18	2	73.20	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2	73.80	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.80	1	74.80	74.70	0	2,778	0.00%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	1	73.60	2	73.60	73.20	-1	2,804	-0.04%
2018/09/07	5	75.20	1	75.60	75.10	4	2,805	0.14%
2018/09/06	0	0.00	11	77.39	76.80	-11	2,777	-0.40%
2018/09/05	0	0.00	1	77.90	77.00	-1	2,752	-0.04%
2018/08/31	8	78.08	3	77.70	78.00	5	2,746	0.18%
2018/08/27	1	77.60	0	0.00	77.70	1	2,796	0.04%
2018/08/23	0	0.00	3	77.40	77.70	-3	2,873	-0.10%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/13	0	0.00	1	76.60	75.80	-1	2,874	-0.03%
2018/08/10	0	0.00	4	77.43	77.60	-4	2,860	-0.14%
2018/08/08	1	78.00	0	0.00	78.00	1	2,890	0.03%
2018/07/30	7	76.00	0	0.00	76.40	7	2,933	0.24%
2018/07/27	0	0.00	1	76.20	75.60	-1	2,917	-0.03%
2018/07/25	2	76.20	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.60	20	79.40	80.00	-19	2,837	-0.67%
2018/07/23	1	78.70	0	0.00	78.80	1	2,711	0.04%
2018/07/20	12	77.90	0	0.00	78.30	12	2,691	0.45%
2018/07/19	0	0.00	1	78.20	78.40	-1	2,671	-0.04%
2018/07/17	0	0.00	8	75.80	75.60	-8	2,580	-0.31%
2018/07/16	18	75.50	1	75.70	75.50	17	2,560	0.66%
2018/07/13	0	0.00	0	75.20	75.20	0	2,578	0.00%
2018/07/11	1	74.00	0	0.00	73.80	1	2,627	0.04%
2018/07/06	1	72.10	0	0.00	72.60	1	2,650	0.04%
2018/07/04	0	0.00	0.4	73.20	73.20	-0.4	2,677	-0.01%
2018/07/02	1	73.80	0	0.00	73.20	1	2,758	0.04%
2018/06/28	0	0.00	15	72.50	72.30	-15	2,698	-0.56%
2018/06/25	2	72.90	0	0.00	72.80	2	2,720	0.07%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.20	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	4	74.68	0	0.00	74.70	4	2,717	0.15%
2018/06/15	2	75.35	2	75.20	75.10	0	2,693	0.00%
2018/06/12	1	76.80	1	76.30	76.70	0	2,731	0.00%
2018/06/08	1	77.60	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.70	0	0.00	78.00	1	2,831	0.04%
2018/06/06	11	76.81	0	0.00	77.00	11	2,826	0.39%
2018/06/04	0	0.00	17	75.30	75.50	-17	2,800	-0.61%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	0	75.40	75.40	0	2,733	0.00%
2018/05/28	2	75.75	8	75.50	75.70	-6	2,782	-0.22%
2018/05/25	39	75.10	1	74.61	75.10	38	2,787	1.36%
2018/05/24	1	73.50	0	0.00	74.80	1	2,763	0.04%
2018/05/21	0	0.00	2	74.10	74.10	-2	2,838	-0.07%
2018/05/16	8	74.39	0	0.00	74.20	8	2,893	0.28%
2018/05/15	4	76.80	4	75.80	75.20	0	2,918	0.00%
2018/05/14	0	0.00	1	78.20	78.00	-1	3,054	-0.03%
2018/05/08	0	0.00	1	75.70	75.80	-1	3,151	-0.03%
2018/05/07	1	75.90	0	0.00	76.00	1	3,203	0.03%
2018/05/04	0	74.30	0	0.00	74.00	0	3,241	0.00%
2018/04/25	1	72.80	2	71.75	74.90	-1	3,411	-0.03%
2018/04/24	3	73.40	0	0.00	72.80	3	3,429	0.09%
2018/04/20	2	75.75	0	0.00	76.00	2	3,428	0.06%
2018/04/19	36	76.59	1	76.60	76.90	35	3,439	1.02%
2018/04/18	1	76.60	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	77.90	0	0.00	77.50	0	3,405	0.00%
2018/04/13	5	78.70	0	0.00	78.50	5	3,451	0.14%
2018/04/09	1	77.20	0	0.00	77.80	1	3,436	0.03%
2018/03/31	1	79.20	0	0.00	79.60	1	3,374	0.03%
2018/03/23	7	78.17	2	77.95	78.40	5	3,463	0.14%
2018/03/21	0	0.00	1	79.70	79.90	-1	3,443	-0.03%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/19	101	79.20	0	0.00	79.30	101	3,476	2.90%	大買/鉅額交易
2018/03/15	19	79.61	0	0.00	79.60	19	3,438	0.55%
2018/03/14	6	80.35	0	0.00	80.10	6	3,435	0.17%
2018/03/13	3	81.80	5	81.70	81.70	-2	3,424	-0.06%
2018/03/12	1	81.00	1	81.00	81.20	0	3,469	0.00%
2018/03/09	1	79.60	0	0.00	79.70	1	3,486	0.03%
2018/03/07	1	79.70	1	79.60	78.90	0	3,486	0.00%
2018/03/06	3	78.70	2	79.00	78.90	1	3,619	0.03%
2018/03/02	0	0.00	10	78.90	78.90	-10	3,779	-0.26%
2018/03/01	10	80.80	0	0.00	79.70	10	3,870	0.26%
2018/02/27	2	79.60	2	79.55	79.40	0	3,917	0.00%
2018/02/26	0	0.00	1	80.20	79.90	-1	3,930	-0.03%
2018/02/12	1	78.60	3	78.87	78.30	-2	4,036	-0.05%
2018/02/09	9	78.60	1	76.90	78.50	8	4,084	0.20%
2018/02/08	1	79.20	0	0.00	79.20	1	4,135	0.02%
2018/02/07	6	80.33	7	80.07	80.30	-1	4,252	-0.02%
2018/02/06	9	80.11	2	78.10	78.70	7	4,506	0.16%
2018/02/05	5	82.20	0	0.00	82.90	5	4,409	0.11%
2018/02/01	0	0.00	1	84.90	85.00	-1	4,546	-0.02%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	83.70	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.70	0	0.00	84.50	1	4,613	0.02%
2018/01/23	0	0.00	1	86.20	86.20	-1	4,991	-0.02%
2018/01/19	1	87.80	2	88.15	87.40	-1	5,104	-0.02%
2018/01/18	3	87.57	2	87.05	86.70	1	5,113	0.02%
2018/01/17	0	0.00	12	86.32	87.00	-12	5,111	-0.23%
2018/01/16	1	86.40	1	86.50	86.50	0	5,143	0.00%
2018/01/15	3	86.60	3	86.33	86.20	0	5,168	0.00%
2018/01/11	1	84.30	6	84.60	84.60	-5	5,265	-0.09%
2018/01/10	8	84.45	1	84.00	84.10	7	5,311	0.13%
2018/01/09	1	86.00	0	0.00	85.50	1	5,335	0.02%
2018/01/04	0	0.00	1.1	84.91	85.10	-1.1	5,855	-0.02%
2018/01/03	0	0.00	1	84.80	85.10	-1	5,923	-0.02%