和碩 (4938)-統一-三重券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	96.20	2	95.20	96.40	0	13,249	0.00%
2024/04/30	0	0.00	1	97.70	97.70	-1	13,446	-0.01%
2024/04/26	0	0.00	1	96.40	97.00	-1	13,432	-0.01%
2024/04/25	1	94.90	8	95.13	94.70	-7	13,407	-0.05%
2024/04/24	0	0.00	1.1	97.00	96.70	-1.1	13,360	-0.01%
2024/04/23	1	95.00	0	0.00	94.70	1	13,435	0.01%
2024/04/22	2	95.10	0	0.00	94.50	2	13,481	0.01%
2024/04/19	0.2	93.00	13	95.26	94.80	-12.8	13,453	-0.10%
2024/04/18	1	96.40	0	0.00	96.60	1	13,250	0.01%
2024/04/17	11	96.00	2	96.70	96.40	9	13,289	0.07%
2024/04/16	6.3	96.48	3	96.00	95.40	3.3	13,217	0.02%
2024/04/15	1	100.00	1.1	100.41	98.70	-0.1	12,982	0.00%
2024/04/12	6	98.95	0	0.00	98.30	6	12,865	0.05%
2024/04/11	4.1	100.73	1	100.50	101.50	3.1	12,727	0.02%
2024/04/10	1	101.00	2.1	101.51	101.00	-1.1	12,741	-0.01%
2024/04/09	6	100.75	1	100.50	100.50	5	12,653	0.04%
2024/04/08	4	100.75	3	100.47	101.00	1	12,569	0.01%
2024/04/03	5.2	97.96	3	97.83	97.40	2.2	12,409	0.02%
2024/04/02	1.1	98.41	4	98.75	98.30	-2.9	12,352	-0.02%
2024/04/01	20.1	98.60	14.5	98.92	97.50	5.7	12,444	0.05%
2024/03/29	21.2	100.64	20	100.01	102.00	1.2	12,305	0.01%
2024/03/28	10.2	99.38	9	98.96	99.70	1.2	11,794	0.01%
2024/03/27	7	97.66	7	97.80	98.40	0	11,473	0.00%
2024/03/26	13	99.17	5.5	98.47	97.80	7.5	11,451	0.07%
2024/03/25	4	101.38	5	101.90	101.50	-1	11,190	-0.01%
2024/03/22	2	103.50	2	103.49	102.00	0	10,988	0.00%
2024/03/21	28	103.04	100.4	101.79	104.50	-72.4	10,738	-0.67%
2024/03/20	117.4	103.27	27.2	104.19	103.50	90.2	10,139	0.89%	大買/
2024/03/19	75	95.17	76.5	96.30	100.00	-1.5	8,878	-0.02%
2024/03/18	3	90.30	9	90.03	91.00	-6	8,004	-0.07%
2024/03/15	5	88.52	40	89.40	89.10	-35	7,842	-0.45%
2024/03/14	0	0.00	4	87.93	88.60	-4	7,682	-0.05%
2024/03/13	5	89.82	14.1	89.75	89.90	-9.1	7,542	-0.12%
2024/03/12	42	86.73	9	87.13	87.50	33	7,197	0.46%
2024/03/11	5	84.80	0	0.00	85.10	5	7,121	0.07%
2024/03/08	1	86.10	2	86.10	85.30	-1	7,116	-0.01%
2024/03/07	1	85.50	1	85.70	85.40	0	7,063	0.00%
2024/03/06	1	85.90	1	85.80	86.50	0	6,997	0.00%
2024/03/05	3	86.20	0	0.00	86.50	3	7,064	0.04%
2024/03/04	0	0.00	7	85.77	86.00	-7	7,086	-0.10%
2024/03/01	3	85.10	3	85.50	84.90	0	7,078	0.00%
2024/02/29	0	0.00	3	84.90	85.50	-3	7,042	-0.04%
2024/02/27	11	85.13	1	84.10	84.30	10	6,954	0.14%
2024/02/23	0	0.00	0.1	86.80	85.90	-0.1	6,926	0.00%
2024/02/22	1	86.00	4	86.30	86.60	-3	6,984	-0.04%
2024/02/20	0	85.20	0	0.00	85.50	0	7,099	0.00%
2024/02/15	2	83.45	0	0.00	83.70	2	7,308	0.03%
2024/02/02	1	84.00	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	0.00	57	83.50	84.10	-57	7,299	-0.78%
2024/01/31	2	82.90	23	83.00	82.70	-21	7,276	-0.29%
2024/01/30	1	84.00	0	0.00	83.80	1	7,219	0.01%
2024/01/25	2	84.85	0	0.00	84.20	2	7,174	0.03%
2024/01/24	11	85.66	4	86.45	86.10	7	7,126	0.10%
2024/01/19	0	0.00	1	82.50	82.60	-1	6,812	-0.01%
2024/01/17	0.1	80.70	0	0.00	80.80	0.1	6,811	0.00%
2024/01/16	2	81.70	0	0.00	81.80	2	6,705	0.03%
2024/01/12	0	0.00	2	83.05	83.00	-2	6,638	-0.03%
2024/01/11	1	82.20	0	0.00	82.50	1	6,663	0.02%
2024/01/10	0	0.00	50	82.85	82.90	-50	6,595	-0.76%
2024/01/08	1.1	84.75	0	0.00	83.90	1.1	6,669	0.02%
2024/01/04	2	84.90	0	0.00	84.60	2	6,633	0.03%
2024/01/03	2	85.60	0	0.00	85.90	2	6,624	0.03%
2024/01/02	0	0.00	1	87.00	87.40	-1	6,564	-0.02%
2023/12/29	6	85.50	4.1	86.24	87.30	1.9	6,566	0.03%
2023/12/28	0	0.00	1	88.50	88.20	-1	6,480	-0.02%
2023/12/27	50	89.20	2.3	88.64	89.50	47.7	6,434	0.74%
2023/12/26	1	86.80	3.5	87.29	88.00	-2.5	6,217	-0.04%
2023/12/25	5	86.44	4.3	86.49	86.80	0.7	6,146	0.01%
2023/12/22	3	85.10	5	85.32	85.80	-2	6,086	-0.03%
2023/12/21	1	85.00	7.2	85.19	85.90	-6.2	5,982	-0.10%
2023/12/20	10.1	85.70	6.3	85.58	86.50	3.8	5,833	0.06%
2023/12/18	37	84.61	40.1	85.19	85.50	-3.1	5,517	-0.06%
2023/12/15	0	0.00	0	85.20	84.50	0	5,391	0.00%
2023/12/14	0	0.00	2	85.40	85.50	-2	5,312	-0.04%
2023/12/13	1	83.20	3.2	84.17	84.80	-2.2	5,223	-0.04%
2023/12/12	4	82.90	0.1	83.10	83.10	3.9	5,215	0.07%
2023/12/11	0	0.00	2.1	81.81	82.50	-2.1	5,183	-0.04%
2023/12/08	0	0.00	3	81.60	81.70	-3	5,160	-0.06%
2023/12/05	1	79.90	0	0.00	80.80	1	5,343	0.02%
2023/12/01	2	81.20	0	0.00	81.30	2	5,371	0.04%
2023/11/29	0	0.00	1.2	81.53	81.70	-1.2	5,281	-0.02%
2023/11/21	1	81.80	2.1	81.60	81.90	-1.1	5,630	-0.02%
2023/11/17	3	80.00	3.5	80.39	80.80	-0.5	5,985	-0.01%
2023/11/15	0	0.00	11	80.04	80.00	-11	6,078	-0.18%
2023/11/14	0	0.00	6	79.17	79.50	-6	6,138	-0.10%
2023/11/13	0	0.00	1	78.70	77.90	-1	6,124	-0.02%
2023/11/10	0	0.00	9	78.04	78.30	-9	6,225	-0.14%
2023/11/09	0	0.00	4	78.20	78.00	-4	6,305	-0.06%
2023/11/08	4	77.80	0	0.00	78.00	4	6,356	0.06%
2023/11/07	2	77.70	3	77.97	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	6	77.67	77.50	-6	6,614	-0.09%
2023/11/03	1	76.40	1	77.00	76.70	0	6,670	0.00%
2023/11/02	1	77.30	1	77.70	77.20	0	6,767	0.00%
2023/11/01	0	0.00	3	76.30	76.90	-3	6,838	-0.04%
2023/10/31	3	75.17	0	0.00	75.40	3	6,907	0.04%
2023/10/27	1	77.00	13	77.18	76.60	-12	7,002	-0.17%
2023/10/25	0	0.00	1	77.30	77.00	-1	7,240	-0.01%
2023/10/23	1	75.50	0	0.00	75.40	1	7,533	0.01%
2023/10/20	3	75.47	0	0.00	76.00	3	7,910	0.04%
2023/10/19	0	0.00	1	76.90	76.60	-1	8,293	-0.01%
2023/10/17	4	77.00	0	0.00	77.00	4	8,891	0.04%
2023/10/16	1	77.90	0	0.00	77.60	1	9,690	0.01%
2023/10/12	0	0.00	4	78.50	78.90	-4	12,173	-0.03%
2023/10/11	4	78.10	53.3	78.87	78.10	-49.3	12,236	-0.40%
2023/10/05	1	77.70	2	77.05	77.70	-1	12,401	-0.01%
2023/10/04	2	75.95	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	1.1	77.40	77.40	-1.1	12,355	-0.01%
2023/09/21	1	76.50	0	0.00	76.50	1	13,295	0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	2	77.65	77.50	-2	13,389	-0.01%
2023/09/11	2.4	76.24	4.3	75.28	74.90	-1.9	14,315	-0.01%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/07	3	78.00	4	77.73	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	1	78.30	77.80	-1	14,359	-0.01%
2023/09/05	0	0.00	2	77.60	77.70	-2	14,400	-0.01%
2023/09/04	3	77.10	1	77.50	77.30	2	14,516	0.01%
2023/09/01	1.1	77.51	42	77.40	77.70	-41	14,570	-0.28%
2023/08/30	1	78.80	1	78.90	78.50	0	14,722	0.00%
2023/08/29	3.1	78.07	3	78.23	78.30	0.1	14,915	0.00%
2023/08/28	0	79.40	0	0.00	78.70	0	14,904	0.00%
2023/08/25	13	78.21	12	79.52	78.90	1	14,987	0.01%
2023/08/24	80.1	79.91	3	80.00	80.10	77.1	14,881	0.52%
2023/08/23	0	0.00	1	78.60	78.70	-1	14,565	-0.01%
2023/08/22	3	77.27	3	77.83	77.80	0	14,486	0.00%
2023/08/18	3	77.23	2	77.50	76.90	1	14,225	0.01%
2023/08/17	9	76.36	8	76.86	77.30	1	14,094	0.01%
2023/08/16	0	0.00	1	77.19	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	7	76.79	76.60	-7	13,908	-0.05%
2023/08/11	0.5	76.00	0	0.00	76.20	0.5	13,859	0.00%
2023/08/10	5	76.04	25	77.20	76.10	-20	13,824	-0.14%
2023/08/09	0	0.00	4	78.53	78.40	-4	13,609	-0.03%
2023/08/08	0	0.00	1	77.30	77.50	-1	13,510	-0.01%
2023/08/04	0	0.00	1	74.70	76.70	-1	13,310	-0.01%
2023/08/02	4	76.25	0	0.00	75.80	4	13,195	0.03%
2023/08/01	1	75.70	0	0.00	76.20	1	13,033	0.01%
2023/07/31	3	76.80	0	0.00	76.40	3	12,942	0.02%
2023/07/28	8	78.60	10	78.38	78.70	-2	12,711	-0.02%
2023/07/27	3	77.77	1	77.50	77.50	2	12,594	0.02%
2023/07/26	0	78.80	2	78.95	78.80	-2	12,450	-0.02%
2023/07/25	5	80.86	14	80.45	80.20	-9	12,303	-0.07%
2023/07/24	8	79.05	11	78.83	78.80	-3	11,989	-0.03%
2023/07/21	36	76.51	15	76.28	76.60	21	11,653	0.18%
2023/07/20	29	76.67	24.1	76.69	76.10	4.9	11,433	0.04%
2023/07/19	32.1	79.48	65.4	77.76	76.80	-33.3	11,091	-0.30%
2023/07/18	119.2	85.95	51	86.27	84.20	68.1	10,245	0.67%	大買/
2023/07/17	16.1	80.04	8	81.41	81.90	8.1	8,199	0.10%
2023/07/14	0	0.00	1	74.70	74.50	-1	7,719	-0.01%
2023/07/13	1.2	74.65	10	73.90	74.20	-8.8	7,601	-0.12%
2023/07/12	10	72.00	0	0.00	72.10	10	7,436	0.13%
2023/07/11	0	0.00	2	70.60	71.50	-2	7,381	-0.03%
2023/07/10	2	70.10	1	70.20	69.90	1	7,371	0.01%
2023/07/07	1	69.70	1	70.40	70.50	0	7,383	0.00%
2023/07/06	1.4	70.94	0	0.00	70.70	1.4	7,363	0.02%
2023/07/05	1.1	71.63	0	0.00	71.50	1.1	7,229	0.02%
2023/07/04	7	72.77	1	74.30	72.20	6	7,130	0.08%
2023/07/03	5	75.80	7	75.70	76.00	-2	6,909	-0.03%
2023/06/30	2.3	74.86	0	0.00	74.80	2.3	6,771	0.03%
2023/06/29	0	75.30	5	75.20	75.10	-5	6,656	-0.08%
2023/06/28	0.2	75.02	0	0.00	74.80	0.2	6,578	0.00%
2023/06/27	0.1	74.80	1	74.40	74.70	-0.9	6,554	-0.01%
2023/06/26	0.2	75.60	0	0.00	75.30	0.2	6,478	0.00%
2023/06/21	1.1	77.24	1	76.70	77.00	0.1	6,359	0.00%
2023/06/20	0.3	76.53	19	76.59	76.40	-18.7	6,345	-0.29%
2023/06/19	2.3	78.84	7	77.94	77.10	-4.7	6,266	-0.07%
2023/06/16	10	80.36	7	80.41	79.30	3	6,128	0.05%
2023/06/15	4.1	79.15	2	78.95	79.40	2.1	5,369	0.04%
2023/06/14	0.1	78.00	1	78.10	78.00	-0.9	5,251	-0.02%
2023/06/13	1	77.50	1	78.20	78.00	0	5,214	0.00%
2023/06/12	2	77.70	3	78.10	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	2	78.00	78.10	-2	5,217	-0.04%
2023/06/08	60	77.65	0	0.00	77.40	60	5,167	1.16%
2023/06/07	1	77.80	1	78.00	78.20	0	5,067	0.00%
2023/06/06	20	77.50	0	0.00	77.50	20	4,999	0.40%
2023/06/05	20	77.72	3	78.03	78.00	17	4,932	0.34%
2023/06/02	3	77.13	4	77.48	77.10	-1	4,767	-0.02%
2023/05/31	0	0.00	2	75.40	75.30	-2	4,480	-0.04%
2023/05/30	2	75.00	32	75.09	75.00	-30	4,343	-0.69%
2023/05/29	30	74.80	0	0.00	74.70	30	4,292	0.70%
2023/05/26	2	74.50	6	74.08	74.50	-4	4,279	-0.09%
2023/05/25	0	0.00	2	73.70	73.60	-2	4,183	-0.05%
2023/05/22	0	0.00	2	73.45	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	1	72.60	73.20	-1	4,072	-0.02%
2023/05/18	0	0.00	2	72.50	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	7	71.94	72.30	-7	3,986	-0.18%
2023/05/16	0	0.00	1	71.20	71.30	-1	3,882	-0.03%
2023/05/12	1	69.50	0	0.00	69.70	1	3,871	0.03%
2023/05/11	2	70.85	0	0.00	70.70	2	3,826	0.05%
2023/05/10	1	70.00	0	0.00	70.40	1	3,810	0.03%
2023/05/09	1	70.40	2	70.40	70.50	-1	3,837	-0.03%
2023/05/04	1	70.20	1	69.90	70.20	0	3,961	0.00%
2023/04/28	1	69.80	0	0.00	70.00	1	4,147	0.02%
2023/04/26	1	69.70	1	69.20	69.70	0	4,071	0.00%
2023/04/21	0	0.00	1	70.10	70.10	-1	3,774	-0.03%
2023/04/20	1	70.20	0	0.00	70.10	1	3,709	0.03%
2023/04/18	1	70.10	0	0.00	70.10	1	3,702	0.03%
2023/04/12	0	0.00	7	70.53	70.60	-7	3,635	-0.19%
2023/04/11	0	0.00	2	70.40	70.40	-2	3,604	-0.06%
2023/04/07	1	70.40	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	5	69.80	70.50	-5	3,537	-0.14%
2023/03/23	0	0.00	1	69.70	69.80	-1	4,667	-0.02%
2023/03/22	1	68.90	1	69.40	69.40	0	4,691	0.00%
2023/03/21	0	0.00	1	68.70	69.30	-1	4,771	-0.02%
2023/03/16	0	0.00	3	67.10	67.40	-3	4,805	-0.06%
2023/03/15	6	66.98	2	67.05	66.60	4	4,826	0.08%
2023/03/14	1	69.10	1.1	69.29	69.00	-0.1	4,722	0.00%
2023/03/13	0	0.00	1	69.40	69.40	-1	4,759	-0.02%
2023/03/09	0	0.00	1	69.50	69.80	-1	4,780	-0.02%
2023/03/07	1	69.70	1	69.80	69.90	0	4,838	0.00%
2023/03/03	2	68.45	0	0.00	68.30	2	4,817	0.04%
2023/03/01	5	68.10	0	0.00	68.00	5	4,827	0.10%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/16	0	0.00	52	67.10	67.00	-52	5,009	-1.04%
2023/02/15	0	0.00	150	66.45	67.20	-150	5,110	-2.94%	大賣/鉅額交易
2023/02/14	0	0.00	130	66.70	66.70	-130	5,099	-2.55%	大賣/鉅額交易
2023/02/13	1	67.00	1	67.00	67.10	0	5,107	0.00%
2023/02/10	0	0.00	4	66.20	66.60	-4	5,092	-0.08%
2023/02/06	1	65.90	0	0.00	66.10	1	5,186	0.02%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/02/01	0	0.00	3	64.70	65.00	-3	5,234	-0.06%
2023/01/31	1	65.60	0.1	64.68	64.50	0.9	5,257	0.02%
2023/01/13	0	0.00	1	64.30	64.30	-1	5,166	-0.02%
2023/01/11	0	0.00	2	64.60	64.50	-2	5,367	-0.04%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2022/12/27	0	0.00	150	63.57	63.60	-150	5,809	-2.58%	大賣/鉅額交易
2022/12/22	0	0.00	1	64.20	64.00	-1	6,001	-0.02%
2022/12/16	0	0.00	0	62.70	64.00	0	5,185	0.00%
2022/12/15	0	63.50	0	0.00	63.50	0	5,006	0.00%
2022/12/09	0	62.70	0	0.00	63.10	0	5,270	0.00%
2022/12/07	0	0.00	2	63.00	63.00	-2	5,366	-0.04%
2022/12/06	0	0.00	3	62.87	63.80	-3	5,406	-0.06%
2022/12/05	0	62.20	0	0.00	63.50	0	5,390	0.00%
2022/12/02	0	0.00	2	61.40	61.90	-2	5,361	-0.04%
2022/11/29	4	61.10	0	0.00	61.50	4	5,417	0.07%
2022/11/21	0.3	59.30	0	0.00	59.40	0.3	5,504	0.01%
2022/11/15	0	0.00	1	60.90	60.60	-1	5,468	-0.02%
2022/11/14	1	60.60	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	3	60.07	60.00	-3	5,398	-0.06%
2022/11/10	1	58.70	0	0.00	58.70	1	5,312	0.02%
2022/11/09	0	0.00	1	58.40	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	0.2	58.00	58.10	-0.2	5,399	0.00%
2022/11/07	0	0.00	15.1	57.70	57.70	-15.1	5,423	-0.28%
2022/11/04	20	56.52	0	0.00	56.90	20	5,440	0.37%
2022/11/03	0.1	56.73	0	0.00	56.40	0.1	5,432	0.00%
2022/11/02	2.1	57.54	0	0.00	57.50	2.1	5,429	0.04%
2022/11/01	0	0.00	4	58.45	58.40	-4	5,431	-0.07%
2022/10/31	0	0.00	0	58.70	59.00	0	5,488	0.00%
2022/10/28	1	57.00	1	57.00	56.70	0	5,441	0.00%
2022/10/26	0	0.00	1.2	56.55	56.70	-1.2	5,491	-0.02%
2022/10/25	1.2	56.06	1	56.70	56.20	0.2	5,495	0.00%
2022/10/24	4	56.45	0.4	56.80	56.90	3.6	5,554	0.07%
2022/10/21	0.1	56.00	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	1.1	55.34	5	55.40	55.90	-3.9	5,525	-0.07%
2022/10/19	1	56.10	0	0.00	56.70	1	5,397	0.02%
2022/10/18	1.1	56.61	0	0.00	56.60	1.1	5,355	0.02%
2022/10/17	0	57.00	0	0.00	57.60	0	5,312	0.00%
2022/10/13	0	56.90	0	0.00	57.20	0	5,384	0.00%
2022/10/11	0	57.50	1	57.20	57.30	-1	5,491	-0.02%
2022/10/07	1.1	58.41	0	0.00	58.20	1.1	5,426	0.02%
2022/10/04	0	0.00	0.1	59.50	59.10	-0.1	5,430	0.00%
2022/10/03	0.1	57.70	0	0.00	57.50	0.1	5,383	0.00%
2022/09/29	2	59.15	0	0.00	59.20	2	5,353	0.04%
2022/09/28	0	59.40	0	0.00	59.20	0	5,353	0.00%
2022/09/27	0	0.00	7	59.44	59.50	-7	5,346	-0.13%
2022/09/26	0	0.00	2	59.75	59.30	-2	5,384	-0.04%
2022/09/23	1	60.50	1	60.60	60.40	0	5,451	0.00%
2022/09/22	2	61.50	0	0.00	61.50	2	5,844	0.03%
2022/09/16	1	63.60	0	0.00	63.50	1	5,743	0.02%
2022/09/15	1	63.60	0	0.00	63.70	1	5,614	0.02%
2022/09/14	1	63.90	0	0.00	63.40	1	5,603	0.02%
2022/09/13	1	64.40	5	65.34	65.50	-4	5,593	-0.07%
2022/09/12	0	0.00	5	63.90	63.90	-5	5,592	-0.09%
2022/09/06	5	64.60	0	0.00	64.50	5	5,681	0.09%
2022/09/05	0	0.00	1	64.00	64.50	-1	5,657	-0.02%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.60	0	0.00	63.60	1	5,551	0.02%
2022/08/30	1	63.50	4	64.20	64.10	-3	5,518	-0.05%
2022/08/29	0	0.00	1	63.40	63.30	-1	5,527	-0.02%
2022/08/24	2	63.80	0	0.00	63.60	2	5,601	0.04%
2022/08/22	0	0.00	2	63.90	64.20	-2	5,821	-0.03%
2022/08/19	1	63.40	0	0.00	63.00	1	5,807	0.02%
2022/08/17	0	0.00	1	62.40	62.80	-1	5,857	-0.02%
2022/08/16	2	62.35	0	0.00	62.20	2	5,858	0.03%
2022/08/15	1	62.80	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	4	64.50	64.50	-4	5,768	-0.07%
2022/08/11	0	0.00	2	63.90	63.70	-2	5,763	-0.03%
2022/08/10	0	0.00	1	63.20	63.00	-1	5,813	-0.02%
2022/08/05	1	61.60	0	0.00	62.00	1	6,189	0.02%
2022/08/02	0.1	62.80	0	0.00	63.00	0.1	6,251	0.00%
2022/07/29	2	62.50	0	0.00	62.20	2	6,215	0.03%
2022/07/20	4	59.20	1	59.10	59.40	3	6,235	0.05%
2022/07/14	2	59.10	3	59.30	59.20	-1	6,450	-0.02%
2022/07/13	1	57.10	0	0.00	57.70	1	6,420	0.02%
2022/07/12	1	56.40	0	0.00	56.70	1	6,400	0.02%
2022/07/11	1	57.20	0	0.00	57.40	1	6,416	0.02%
2022/07/04	1	57.10	0	0.00	55.70	1	6,456	0.02%
2022/07/01	1	57.40	0	0.00	57.10	1	6,479	0.02%
2022/06/30	4.2	58.59	3	58.97	57.00	1.2	6,414	0.02%
2022/06/29	4.1	67.15	0	0.00	66.80	4.1	6,015	0.07%
2022/06/28	0	68.30	0	0.00	68.20	0	5,905	0.00%
2022/06/27	0.6	68.72	0	0.00	68.70	0.6	5,899	0.01%
2022/06/24	0	0.00	1	68.60	68.50	-1	5,877	-0.02%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0	68.80	0	0.00	68.20	0	5,915	0.00%
2022/06/21	0	0.00	1.1	69.23	69.10	-1.1	6,024	-0.02%
2022/06/20	1	68.50	1	69.00	68.30	0	6,034	0.00%
2022/06/17	0	0.00	0.3	70.00	69.90	-0.3	6,074	0.00%
2022/06/16	0	0.00	2	69.70	68.80	-2	6,000	-0.03%
2022/06/15	0	0.00	0.2	69.00	68.80	-0.2	6,342	0.00%
2022/06/13	1	68.70	0	0.00	68.70	1	6,625	0.02%
2022/06/09	0	69.30	0	0.00	69.40	0	6,904	0.00%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/06	0.1	69.20	1	69.20	69.50	-1	7,135	-0.01%
2022/06/02	0.1	69.10	0	0.00	68.90	0.1	7,250	0.00%
2022/06/01	1	69.00	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1	68.10	69.60	-1	7,348	-0.01%
2022/05/24	3	65.40	0	0.00	64.90	3	7,279	0.04%
2022/05/23	1	65.30	0	0.00	65.30	1	7,278	0.01%
2022/05/20	0	0.00	0	65.70	65.30	0	7,296	0.00%
2022/05/19	1	65.00	0	0.00	64.70	1	7,274	0.01%
2022/05/17	1	64.50	0	0.00	64.50	1	7,177	0.01%
2022/05/16	1	64.80	0	0.00	64.20	1	7,123	0.01%
2022/05/13	1.1	65.04	3	64.50	64.60	-1.9	7,048	-0.03%
2022/05/12	2	67.70	0	0.00	67.70	2	6,802	0.03%
2022/05/10	0	0.00	4	69.00	69.70	-4	6,755	-0.06%
2022/05/05	0	0.00	25	70.90	70.90	-25	6,821	-0.37%
2022/04/28	1	69.00	0	0.00	69.40	1	7,031	0.01%
2022/04/27	1	70.10	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	1	71.40	71.30	-1	7,134	-0.01%
2022/04/25	1	70.10	0	0.00	70.50	1	7,315	0.01%
2022/04/22	19	71.20	21	71.97	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	20	71.40	71.90	-20	7,147	-0.28%
2022/04/20	0	0.00	2	71.40	70.70	-2	7,091	-0.03%
2022/04/19	2	70.30	0	0.00	70.00	2	6,993	0.03%
2022/04/15	5	70.40	1	70.90	70.30	4	7,000	0.06%
2022/04/13	0	0.00	2	71.30	71.50	-2	7,074	-0.03%
2022/04/12	1	71.30	2	71.65	71.00	-1	7,071	-0.01%
2022/04/11	2	71.30	2	71.35	70.80	0	7,046	0.00%
2022/04/07	0	0.00	1	71.50	71.10	-1	7,028	-0.01%
2022/04/06	4	71.58	3	71.40	71.60	1	6,920	0.01%
2022/03/31	3	72.10	1	72.50	72.40	2	6,919	0.03%
2022/03/29	0	0.00	5	72.70	72.80	-5	6,864	-0.07%
2022/03/28	1	72.90	0	0.00	72.80	1	6,831	0.01%
2022/03/25	1	73.60	2	73.55	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	4	73.38	73.60	-4	6,793	-0.06%
2022/03/23	0	0.00	5	72.80	73.00	-5	6,702	-0.07%
2022/03/22	1	72.80	13	72.14	72.80	-12	6,628	-0.18%
2022/03/21	2	71.80	0	0.00	71.90	2	6,518	0.03%
2022/03/18	2	72.80	5	72.62	72.80	-3	6,492	-0.05%
2022/03/17	2	72.45	4	72.78	72.90	-2	6,112	-0.03%
2022/03/16	5	71.64	9.3	71.80	72.10	-4.3	5,956	-0.07%
2022/03/15	1	71.00	1	71.20	71.60	0	5,852	0.00%
2022/03/14	6	71.42	12	71.35	71.60	-6	5,755	-0.10%
2022/03/11	21	70.49	10	70.41	70.40	11	5,584	0.20%
2022/03/10	0	0.00	4	69.48	69.60	-4	5,413	-0.07%
2022/03/08	0	0.00	3	68.23	68.60	-3	5,452	-0.06%
2022/03/07	5	67.94	2	67.70	67.60	3	5,354	0.06%
2022/03/04	3	69.70	3	69.60	69.70	0	5,362	0.00%
2022/03/02	3	69.90	0	0.00	69.90	3	5,409	0.06%
2022/03/01	1	70.30	6	69.60	70.30	-5	5,422	-0.09%
2022/02/24	1	69.10	1	68.70	69.00	0	5,286	0.00%
2022/02/21	0	0.00	2	70.00	70.10	-2	5,236	-0.04%
2022/02/14	0	0.00	2	69.40	69.60	-2	5,494	-0.04%
2022/02/10	3	70.63	3	70.63	70.80	0	5,540	0.00%
2022/02/09	8	70.50	1	70.30	70.80	7	5,515	0.13%
2022/02/07	0	0.00	2	68.85	69.60	-2	5,471	-0.04%
2022/01/26	0	0.00	10	69.45	69.30	-10	5,489	-0.18%
2022/01/24	1	70.20	3	70.77	70.80	-2	5,792	-0.03%
2022/01/21	2	70.10	4	69.98	70.40	-2	5,745	-0.03%
2022/01/20	4	70.70	1	70.90	70.90	3	5,651	0.05%
2022/01/19	8	70.58	11	70.80	71.00	-3	5,613	-0.05%
2022/01/18	6	70.40	8	70.15	70.40	-2	5,451	-0.04%
2022/01/17	1	68.90	2.2	68.95	69.00	-1.2	5,157	-0.02%
2022/01/14	3	69.33	5.1	68.90	69.00	-2.1	5,171	-0.04%
2022/01/13	0	0.00	3	69.20	69.30	-3	5,198	-0.06%
2022/01/11	0	0.00	2	69.00	69.10	-2	5,242	-0.04%
2022/01/10	1	68.60	2	68.55	68.80	-1	5,236	-0.02%
2022/01/07	1	68.90	2	69.10	69.10	-1	5,255	-0.02%
2022/01/06	1	68.70	2	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	1	68.10	68.90	-1	5,207	-0.02%
2022/01/04	2	68.25	1	68.00	68.30	1	5,251	0.02%
2021/12/30	0.1	68.90	1	69.00	69.10	-0.9	5,216	-0.02%
2021/12/29	0	0.00	6	69.27	69.30	-6	5,230	-0.11%
2021/12/28	0	0.00	1	68.80	69.40	-1	5,246	-0.02%
2021/12/27	1	68.90	2	68.80	69.00	-1	5,221	-0.02%
2021/12/23	20	68.50	0	0.00	68.70	20	5,275	0.38%
2021/12/22	1	68.60	21	68.50	68.50	-20	5,294	-0.38%
2021/12/21	1	68.50	2	68.80	68.70	-1	5,306	-0.02%
2021/12/20	1	68.40	2	68.15	68.50	-1	5,312	-0.02%
2021/12/17	1.1	68.17	0	0.00	68.20	1.1	5,402	0.02%
2021/12/14	0	0.00	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	1	67.50	0.3	67.80	67.40	0.7	5,502	0.01%
2021/12/10	1	67.80	0	0.00	67.90	1	5,489	0.02%
2021/12/09	3	67.70	1	67.40	68.00	2	5,482	0.04%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/06	1	66.70	2	66.20	66.90	-1	5,381	-0.02%
2021/12/03	6	66.47	0	0.00	66.40	6	5,382	0.11%
2021/12/02	2	66.45	0	0.00	66.40	2	5,331	0.04%
2021/12/01	0	0.00	0.5	66.90	66.90	-0.5	5,259	-0.01%
2021/11/30	1	67.00	0	0.00	66.60	1	5,250	0.02%
2021/11/29	0.1	67.20	0	0.00	67.00	0.1	5,112	0.00%
2021/11/26	0	0.00	1.1	67.50	67.30	-1.1	5,111	-0.02%
2021/11/25	0	0.00	5.1	67.90	67.80	-5.1	5,201	-0.10%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	1	68.30	1	68.60	68.20	0	5,195	0.00%
2021/11/18	0	68.20	1	68.30	68.30	-1	5,245	-0.02%
2021/11/17	6	68.12	1	69.00	68.00	5	5,224	0.10%
2021/11/16	2	68.20	0	0.00	68.40	2	5,203	0.04%
2021/11/15	3	67.93	0	0.00	68.00	3	5,251	0.06%
2021/11/12	1	67.10	0	0.00	67.70	1	5,276	0.02%
2021/11/11	2	67.80	5	67.70	67.90	-3	5,244	-0.06%
2021/11/10	0	0.00	2	68.60	68.40	-2	5,304	-0.04%
2021/11/09	0	0.00	12.1	68.32	69.00	-12.1	5,375	-0.23%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	0	0.00	2	68.70	69.00	-2	5,496	-0.04%
2021/11/04	0.1	69.20	3	69.23	69.30	-2.9	5,483	-0.05%
2021/11/03	3	69.73	0	0.00	69.50	3	5,504	0.05%
2021/11/02	24	69.82	20	69.42	69.30	4	5,477	0.07%
2021/11/01	1	67.50	0	0.00	68.10	1	5,329	0.02%
2021/10/28	0	0.00	2	67.90	67.90	-2	5,340	-0.04%
2021/10/27	0	0.00	11	67.42	67.70	-11	5,372	-0.20%
2021/10/21	1	67.80	0	0.00	67.40	1	5,629	0.02%
2021/10/19	0	0.00	4	67.98	67.90	-4	5,613	-0.07%
2021/10/18	3	68.00	1	68.00	67.80	2	5,644	0.04%
2021/10/15	0	0.00	10	67.60	67.70	-10	5,681	-0.18%
2021/10/14	0	0.00	5	68.02	67.40	-5	5,724	-0.09%
2021/10/13	0	0.00	11	67.76	67.80	-11	5,744	-0.19%
2021/10/08	0	0.00	10	66.80	66.80	-10	5,786	-0.17%
2021/10/07	16	67.11	0	0.00	66.80	16	5,886	0.27%
2021/10/05	0	0.00	10	65.80	66.40	-10	6,142	-0.16%
2021/10/04	1	66.60	12	66.65	66.10	-11	6,293	-0.17%
2021/09/29	29	65.73	0	0.00	65.80	29	6,376	0.45%
2021/09/27	4	67.23	0	0.00	67.20	4	6,647	0.06%
2021/09/24	8	67.55	2	67.20	67.10	6	6,925	0.09%
2021/09/23	0	0.00	3.1	65.99	66.10	-3.1	7,370	-0.04%
2021/09/22	2	64.30	10	65.60	65.60	-8	7,624	-0.10%
2021/09/17	1	64.90	0	0.00	64.70	1	7,717	0.01%
2021/09/15	3	64.67	1	64.70	64.60	2	7,936	0.03%
2021/09/14	5.2	64.71	0	0.00	64.50	5.2	8,037	0.06%
2021/09/09	0	0.00	30	64.20	64.20	-30	8,495	-0.35%
2021/09/08	0	0.00	1	64.40	64.40	-1	8,506	-0.01%
2021/09/07	0	0.00	8	65.00	65.10	-8	8,576	-0.09%
2021/09/03	3	65.03	12	64.80	65.30	-9	8,711	-0.10%
2021/09/02	0.1	65.10	0	0.00	64.50	0.1	8,730	0.00%
2021/08/31	1	64.80	0	0.00	64.80	1	8,750	0.01%
2021/08/30	2	64.50	4	64.70	64.60	-2	8,683	-0.02%
2021/08/25	0.1	64.50	0	0.00	64.30	0.1	8,778	0.00%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	1	64.30	0	0.00	64.20	1	8,974	0.01%
2021/08/19	4	64.50	0	0.00	64.50	4	9,122	0.04%
2021/08/18	4	63.88	3	64.10	64.10	1	9,144	0.01%
2021/08/17	8	64.15	1	64.70	64.50	7	9,221	0.08%
2021/08/16	7.3	64.78	0	0.00	64.50	7.3	9,212	0.08%
2021/08/13	4.1	66.05	1	65.70	65.70	3.1	9,230	0.03%
2021/08/12	10.2	66.80	0	0.00	66.60	10.2	9,300	0.11%
2021/08/10	0	0.00	3	67.40	68.00	-3	9,357	-0.03%
2021/08/09	0.1	67.80	0	0.00	67.50	0.1	9,527	0.00%
2021/08/06	2.1	68.74	2	68.30	68.30	0.1	9,564	0.00%
2021/08/05	6	68.58	28	68.31	68.80	-22	9,788	-0.22%
2021/08/04	3	67.07	0	0.00	67.20	3	10,213	0.03%
2021/08/02	2	66.90	0	0.00	67.10	2	10,492	0.02%
2021/07/30	4	66.93	4	66.90	67.30	0	10,571	0.00%
2021/07/28	0	0.00	1	67.80	67.80	-1	10,891	-0.01%
2021/07/27	5.1	67.60	1	67.50	68.00	4.1	11,112	0.04%
2021/07/26	1.1	66.82	0	0.00	66.90	1.1	11,257	0.01%
2021/07/23	3	66.93	0	0.00	66.80	3	11,392	0.03%
2021/07/22	1	67.00	0	0.00	67.10	1	11,465	0.01%
2021/07/21	2.4	67.14	1	67.30	67.20	1.4	11,550	0.01%
2021/07/20	4.7	67.27	0	0.00	67.20	4.7	11,656	0.04%
2021/07/19	0.5	67.68	0	0.00	67.90	0.5	11,774	0.00%
2021/07/16	2	68.00	0	0.00	68.00	2	12,296	0.02%
2021/07/14	10	67.50	0	0.00	67.80	10	12,453	0.08%
2021/07/13	40	68.03	0	0.00	68.00	40	12,488	0.32%
2021/07/12	16	66.91	17	66.90	66.90	-1	12,472	-0.01%
2021/07/09	16	67.50	2	67.45	67.60	14	12,388	0.11%
2021/07/08	4	68.50	1	68.20	68.10	3	12,472	0.02%
2021/07/07	2	68.30	0	0.00	68.30	2	12,569	0.02%
2021/07/06	7	68.20	1	68.40	68.30	6	12,718	0.05%
2021/07/05	8	67.95	0	0.00	68.70	8	12,813	0.06%
2021/07/02	5.3	67.92	31	67.90	68.00	-25.7	12,858	-0.20%
2021/07/01	48	68.92	0	0.00	68.30	48	12,921	0.37%
2021/06/30	23	69.05	5	68.84	68.80	18	12,878	0.14%
2021/06/29	4	73.70	2	73.85	73.70	2	12,478	0.02%
2021/06/28	1	74.00	13	74.39	74.00	-12	12,325	-0.10%
2021/06/25	14	74.60	0	0.00	74.50	14	12,356	0.11%
2021/06/24	0	0.00	1	75.00	74.50	-1	12,490	-0.01%
2021/06/23	2	74.60	20	74.57	74.60	-18	13,119	-0.14%
2021/06/22	2	74.65	2	74.30	74.30	0	13,325	0.00%
2021/06/21	10	73.80	0	0.00	74.40	10	13,359	0.07%
2021/06/18	0	0.00	2	74.60	74.70	-2	13,457	-0.01%
2021/06/17	0.2	73.90	6	73.92	74.00	-5.8	13,494	-0.04%
2021/06/16	2	73.70	25	73.54	73.80	-23	13,793	-0.17%
2021/06/15	5	72.30	2	72.95	73.00	3	14,090	0.02%
2021/06/11	6	72.37	7	72.37	72.30	-1	14,259	-0.01%
2021/06/09	2	73.00	0	0.00	72.70	2	14,498	0.01%
2021/06/08	0	73.30	0	0.00	73.50	0	14,816	0.00%
2021/06/07	2	73.40	0	0.00	72.90	2	15,404	0.01%
2021/06/04	1	73.40	1	73.40	73.40	0	15,470	0.00%
2021/06/03	0	0.00	1	73.80	73.50	-1	15,584	-0.01%
2021/06/02	0	0.00	2	73.65	73.60	-2	15,739	-0.01%
2021/06/01	1	73.60	6	73.57	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	4.8	72.93	73.50	-4.8	15,999	-0.03%
2021/05/28	0	0.00	1	73.30	73.20	-1	16,099	-0.01%
2021/05/27	1	73.00	1	73.00	73.20	0	16,226	0.00%
2021/05/26	0	0.00	14	73.06	73.30	-14	16,505	-0.08%
2021/05/25	1	72.60	2	72.80	72.90	-1	16,687	-0.01%
2021/05/24	5	72.56	0	72.30	72.70	5	16,815	0.03%
2021/05/21	2	72.80	13	72.28	72.50	-11	16,964	-0.06%
2021/05/20	1	72.30	17	71.99	72.10	-16	17,089	-0.09%
2021/05/19	0	0.00	1	70.90	71.50	-1	17,153	-0.01%
2021/05/17	3	68.43	1	67.90	68.40	2	17,964	0.01%
2021/05/14	3	70.33	1	70.40	70.60	2	17,941	0.01%
2021/05/13	4	70.45	3	71.03	70.10	1	18,054	0.01%
2021/05/12	16	71.38	15	71.39	71.10	1	17,959	0.01%
2021/05/11	5	69.60	6	70.00	69.30	-1	17,558	-0.01%
2021/05/10	1.3	70.77	2	70.60	70.60	-0.7	17,580	0.00%
2021/05/07	5	70.84	1	71.00	71.10	4	18,197	0.02%
2021/05/06	14	70.14	1	69.70	69.70	13	19,274	0.07%
2021/05/05	3	70.93	2	71.05	70.80	1	19,804	0.01%
2021/05/04	38.2	71.57	5	71.28	71.50	33.2	20,037	0.17%
2021/05/03	10	72.66	3	72.43	72.20	7	20,055	0.03%
2021/04/29	2	74.00	6	74.10	73.60	-4	20,347	-0.02%
2021/04/28	3	73.57	1	74.00	73.60	2	20,672	0.01%
2021/04/27	3	73.17	2	73.20	73.30	1	21,355	0.00%
2021/04/26	7	73.51	6	73.60	73.60	1	21,679	0.00%
2021/04/23	7	73.97	2	73.80	73.90	5	22,419	0.02%
2021/04/22	8	74.93	20	74.78	74.10	-12	24,604	-0.05%
2021/04/21	12	74.05	19.2	74.17	74.30	-7.2	25,484	-0.03%
2021/04/20	10	73.70	0	0.00	74.00	10	26,144	0.04%
2021/04/19	4	73.75	11	73.69	73.80	-7	26,288	-0.03%
2021/04/16	4	73.35	0	0.00	73.50	4	26,368	0.02%
2021/04/15	4.1	73.05	0	0.00	73.00	4.1	26,429	0.02%
2021/04/14	2	73.20	4.1	72.41	73.20	-2.1	26,434	-0.01%
2021/04/13	7	72.64	3	72.80	72.50	4	26,365	0.02%
2021/04/12	2.1	73.00	21	73.08	72.70	-19	26,479	-0.07%
2021/04/09	1	73.50	2	73.45	73.30	-1	26,461	0.00%
2021/04/08	2	73.55	5	73.64	73.60	-3	26,327	-0.01%
2021/04/07	5.1	72.60	27	72.60	72.80	-22	26,181	-0.08%
2021/04/06	13	73.28	5	73.48	73.00	8	26,030	0.03%
2021/04/01	26	73.61	0	0.00	73.50	26	25,829	0.10%
2021/03/31	1.1	74.11	17	74.01	74.10	-15.9	25,726	-0.06%
2021/03/30	6.1	73.44	4	73.35	73.70	2.1	25,623	0.01%
2021/03/29	29.1	73.54	8	73.78	73.60	21.1	25,510	0.08%
2021/03/26	57	73.73	11	73.97	73.80	46	25,357	0.18%
2021/03/25	15	75.19	28	75.24	75.70	-13	24,820	-0.05%
2021/03/24	2	74.10	3	74.60	74.20	-1	24,692	0.00%
2021/03/23	6	73.58	1	73.40	74.00	5	24,594	0.02%
2021/03/22	13	74.07	21	74.29	74.00	-8	24,491	-0.03%
2021/03/19	25	74.48	6	75.00	75.00	19	24,545	0.08%
2021/03/18	6	74.23	6.2	74.66	74.30	-0.2	24,358	0.00%
2021/03/17	10	72.25	2	72.45	72.30	8	24,366	0.03%
2021/03/16	12	71.73	2	71.65	71.50	10	24,370	0.04%
2021/03/15	7.1	71.33	6	71.07	71.50	1.1	24,405	0.00%
2021/03/12	9.1	71.24	1	71.20	71.40	8.1	24,426	0.03%
2021/03/11	197	71.44	181	71.43	72.00	16	24,483	0.07%	大買/大賣/
2021/03/10	23	74.31	24	73.93	73.90	-1	23,998	0.00%
2021/03/09	4	72.78	1	73.20	72.80	3	23,975	0.01%
2021/03/08	4	73.90	46	74.38	73.20	-42	23,979	-0.18%
2021/03/05	8	73.66	14	73.89	73.50	-6	23,936	-0.02%
2021/03/04	4	74.98	2	74.50	74.30	2	23,982	0.01%
2021/03/03	9	74.69	0	0.00	75.50	9	23,918	0.04%
2021/03/02	6	74.23	0	0.00	73.90	6	23,861	0.03%
2021/02/26	12	74.69	6	74.77	74.60	6	23,754	0.03%
2021/02/25	2	76.00	2	76.40	75.90	0	23,456	0.00%
2021/02/24	5	76.36	1	76.40	76.00	4	23,325	0.02%
2021/02/23	4.1	75.03	2	75.10	75.10	2.1	23,270	0.01%
2021/02/22	4	75.95	0	0.00	75.80	4	23,118	0.02%
2021/02/19	22	75.76	3	76.03	76.10	19	22,985	0.08%
2021/02/18	15	74.94	12	74.78	75.40	3	22,853	0.01%
2021/02/17	6.4	75.50	23	75.51	75.20	-16.6	22,678	-0.07%
2021/02/05	3	78.57	17.2	78.60	78.40	-14.2	22,274	-0.06%
2021/02/04	11	78.91	1	78.90	78.90	10	22,157	0.05%
2021/02/03	1.2	77.95	8	77.95	78.20	-6.8	22,161	-0.03%
2021/02/02	11	78.72	2	78.30	78.10	9	22,341	0.04%
2021/02/01	13.5	77.92	12	78.33	78.00	1.5	22,368	0.01%
2021/01/29	37	81.54	79	81.46	78.40	-42	22,106	-0.19%
2021/01/28	95	81.71	58	81.76	81.50	37	21,406	0.17%
2021/01/27	29	80.98	41	79.84	81.10	-12	20,213	-0.06%
2021/01/26	4	78.40	3	79.10	77.70	1	19,412	0.01%
2021/01/25	33	77.73	23	77.77	78.00	10	19,027	0.05%
2021/01/22	25.1	75.55	37	77.42	77.60	-11.9	18,789	-0.06%
2021/01/21	18.5	77.33	10	77.23	77.00	8.5	18,280	0.05%
2021/01/20	35	77.16	22	77.85	76.00	13	17,816	0.07%
2021/01/19	35	79.00	76	79.18	79.00	-41	17,029	-0.24%
2021/01/18	72	79.16	40	79.40	79.00	32	16,570	0.19%
2021/01/15	304	81.67	167.2	81.79	80.40	136.8	15,678	0.87%	大買/大賣/鉅額交易
2021/01/14	64	75.86	65.2	76.52	77.90	-1.2	13,423	-0.01%
2021/01/13	26.4	70.75	54	70.02	70.90	-27.7	12,034	-0.23%
2021/01/12	3	67.97	1	67.60	67.50	2	11,175	0.02%
2021/01/11	1	67.00	9	66.77	67.30	-8	10,964	-0.07%
2021/01/08	3	67.07	5	67.40	67.40	-2	10,765	-0.02%
2021/01/07	10	66.70	9	66.77	66.80	1	10,613	0.01%
2021/01/06	3	66.90	1	66.80	66.70	2	10,633	0.02%
2021/01/05	12	66.98	0	0.00	66.80	12	10,501	0.11%
2021/01/04	4	68.13	1	67.80	68.00	3	10,269	0.03%
2020/12/31	3	67.30	0	0.00	67.30	3	10,070	0.03%
2020/12/29	5	67.38	7	67.84	67.10	-2	9,957	-0.02%
2020/12/28	0.1	68.20	3	68.07	68.00	-2.9	9,906	-0.03%
2020/12/25	2	67.60	0	0.00	67.80	2	9,956	0.02%
2020/12/23	0	0.00	21	66.50	66.80	-21	9,889	-0.21%
2020/12/22	5	66.32	4	66.78	66.20	1	9,905	0.01%
2020/12/21	4	65.58	7	65.77	66.20	-3	9,896	-0.03%
2020/12/18	6	66.97	0	0.00	66.70	6	9,762	0.06%
2020/12/17	4	67.75	1	68.10	67.90	3	9,618	0.03%
2020/12/16	1	68.00	1	68.50	68.50	0	9,602	0.00%
2020/12/15	12	67.93	2	68.00	67.30	10	9,669	0.10%
2020/12/14	2	69.90	1	70.40	69.60	1	9,443	0.01%
2020/12/11	12	70.30	16	70.04	69.90	-4	9,331	-0.04%
2020/12/10	5	69.16	33	68.75	69.40	-28	8,938	-0.31%
2020/12/09	1	69.40	12	68.80	69.40	-11	8,781	-0.13%
2020/12/08	0	0.00	6	68.47	68.40	-6	8,606	-0.07%
2020/12/07	13	68.51	5	68.66	68.80	8	8,455	0.09%
2020/12/04	10	66.30	9	66.40	66.60	1	8,094	0.01%
2020/12/03	0	0.00	4	66.20	66.10	-4	8,018	-0.05%
2020/12/02	2	66.50	0	0.00	66.40	2	7,971	0.03%
2020/12/01	3	65.10	0	0.00	65.50	3	7,857	0.04%
2020/11/30	4	66.05	10	65.78	65.30	-6	7,741	-0.08%
2020/11/27	29	66.59	1	66.60	66.50	28	7,551	0.37%
2020/11/26	1	66.00	4	66.15	66.50	-3	7,521	-0.04%
2020/11/25	22	66.05	0	0.00	65.90	22	7,510	0.29%
2020/11/24	1	66.20	0	0.00	66.20	1	7,477	0.01%
2020/11/23	3	66.00	3	65.83	65.90	0	7,358	0.00%
2020/11/20	10	65.70	2	65.85	65.60	8	7,246	0.11%
2020/11/18	0	0.00	3	65.07	65.30	-3	7,205	-0.04%
2020/11/17	5	64.96	5	65.00	65.00	0	7,243	0.00%
2020/11/16	8	64.91	3	65.17	65.00	5	7,368	0.07%
2020/11/13	1	64.10	42	63.80	64.10	-41	7,365	-0.56%
2020/11/12	0	0.00	1	62.50	62.30	-1	7,281	-0.01%
2020/11/11	39	61.96	2	61.95	62.50	37	7,841	0.47%
2020/11/10	11	60.25	8	60.34	60.30	3	8,501	0.04%
2020/11/09	1	61.10	1	60.90	60.90	0	8,160	0.00%
2020/11/06	0	0.00	1	62.60	62.20	-1	7,951	-0.01%
2020/11/02	0	0.00	1	61.80	62.20	-1	8,331	-0.01%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/27	0	0.00	20	62.50	62.50	-20	8,706	-0.23%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	0	0.00	6	62.40	62.40	-6	8,830	-0.07%
2020/10/22	20	62.40	0	0.00	62.30	20	8,865	0.23%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	0	0.00	8	63.30	63.50	-8	8,992	-0.09%
2020/10/16	8	63.10	1	63.20	63.10	7	9,136	0.08%
2020/10/15	1	63.20	0	0.00	63.10	1	9,382	0.01%
2020/10/14	0	0.00	1	64.60	63.70	-1	9,365	-0.01%
2020/10/08	6	64.00	3	63.90	64.00	3	9,392	0.03%
2020/10/07	0	0.00	1	63.50	63.40	-1	9,439	-0.01%
2020/09/25	0	0.00	7	61.30	61.30	-7	9,978	-0.07%
2020/09/24	4	62.00	3	61.60	61.50	1	10,068	0.01%
2020/09/23	1	63.40	0	0.00	63.00	1	10,071	0.01%
2020/09/22	2	63.70	0	0.00	63.20	2	10,826	0.02%
2020/09/18	11	65.35	13	64.57	65.60	-2	11,465	-0.02%
2020/09/17	1	64.20	0	0.00	63.90	1	11,566	0.01%
2020/09/16	1	64.10	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	64.00	0	0.00	63.90	1	11,987	0.01%
2020/09/14	1	63.80	1	63.70	63.80	0	12,033	0.00%
2020/09/11	2	63.20	1	63.20	62.80	1	12,060	0.01%
2020/09/10	2	63.05	5	62.84	62.80	-3	12,134	-0.02%
2020/09/09	0	0.00	1	62.30	63.20	-1	12,278	-0.01%
2020/09/07	1	63.10	0	0.00	62.90	1	12,889	0.01%
2020/09/04	22	62.55	47	62.98	63.60	-25	12,959	-0.19%
2020/09/03	3	63.80	1	64.10	63.70	2	13,012	0.02%
2020/09/02	0	0.00	1	63.20	63.70	-1	13,103	-0.01%
2020/09/01	2	63.15	0	0.00	63.50	2	13,101	0.02%
2020/08/28	1	62.80	0	0.00	62.90	1	13,242	0.01%
2020/08/26	3	63.27	1	63.60	63.60	2	13,311	0.02%
2020/08/24	2	63.25	1	63.00	63.30	1	13,484	0.01%
2020/08/21	3	64.67	8	64.30	64.40	-5	13,382	-0.04%
2020/08/20	1	64.70	7	65.86	64.00	-6	13,352	-0.04%
2020/08/19	402	67.30	123	67.25	66.60	279	13,179	2.12%	大買/大賣/鉅額交易
2020/08/18	4	68.58	21.8	67.87	67.70	-17.8	13,092	-0.14%
2020/08/17	29	69.57	39	69.02	69.10	-10	13,050	-0.08%
2020/08/14	19	65.93	10	66.04	66.70	9	12,536	0.07%
2020/08/12	0	0.00	10	62.05	62.10	-10	11,973	-0.08%
2020/08/11	0	0.00	2	62.20	62.00	-2	12,059	-0.02%
2020/08/10	0	0.00	2	63.55	63.60	-2	12,418	-0.02%
2020/08/07	71	63.49	0	0.00	63.60	71	12,421	0.57%
2020/08/06	5	63.94	1	63.90	64.00	4	12,425	0.03%
2020/08/05	3	63.93	0	0.00	63.40	3	12,453	0.02%
2020/08/04	0	0.00	14	63.69	63.80	-14	12,389	-0.11%
2020/08/03	2	62.15	1	62.10	62.10	1	12,256	0.01%
2020/07/31	5	61.70	5	61.58	61.70	0	12,209	0.00%
2020/07/30	6	60.70	3	60.60	61.30	3	12,140	0.02%
2020/07/29	1	60.90	5	60.20	60.10	-4	12,083	-0.03%
2020/07/28	17	61.29	0	0.00	60.60	17	12,092	0.14%
2020/07/27	3	60.57	5	60.96	60.40	-2	12,154	-0.02%
2020/07/24	6	61.78	8	61.20	61.20	-2	12,241	-0.02%
2020/07/23	58	62.01	50	62.04	62.20	8	12,237	0.07%
2020/07/22	1	61.70	35	61.90	61.90	-34	12,201	-0.28%
2020/07/21	57	62.09	135	61.01	61.20	-78	12,219	-0.64%	大賣/
2020/07/20	9	61.80	0	0.00	61.50	9	12,115	0.07%
2020/07/17	0.7	64.10	56	64.10	64.00	-55.3	11,970	-0.46%
2020/07/16	0	0.00	1	64.00	64.10	-1	12,076	-0.01%
2020/07/15	2	64.00	0	0.00	63.90	2	12,107	0.02%
2020/07/13	1	64.80	1	64.50	64.80	0	12,260	0.00%
2020/07/10	4	63.90	0	0.00	63.70	4	12,339	0.03%
2020/07/09	6	64.85	1	64.80	64.80	5	12,411	0.04%
2020/07/08	2	65.05	0	0.00	65.10	2	12,351	0.02%
2020/07/07	14	66.51	1	65.30	65.60	13	12,272	0.11%
2020/07/06	1	66.20	1	67.20	66.50	0	12,140	0.00%
2020/07/03	2	65.70	3	65.93	66.10	-1	12,122	-0.01%
2020/07/02	1	64.70	0	0.00	65.30	1	12,087	0.01%
2020/07/01	3	64.80	2	64.70	64.50	1	12,103	0.01%
2020/06/30	20	64.28	9	64.27	64.00	11	12,039	0.09%
2020/06/29	0	0.00	4	70.03	69.80	-4	11,418	-0.04%
2020/06/24	2	70.40	2	70.10	70.10	0	11,148	0.00%
2020/06/23	2	70.40	1	70.30	70.00	1	11,187	0.01%
2020/06/22	5	69.94	44	69.66	70.10	-39	10,980	-0.36%
2020/06/19	4	68.50	4	69.03	68.80	0	10,829	0.00%
2020/06/18	15	68.91	1	68.90	68.90	14	10,687	0.13%
2020/06/17	2	68.35	0	0.00	68.60	2	10,682	0.02%
2020/06/16	10	68.90	2	69.00	68.60	8	10,759	0.07%
2020/06/15	8	68.76	0	0.00	67.80	8	10,819	0.07%
2020/06/12	6.3	68.39	11	68.53	69.10	-4.7	10,733	-0.04%
2020/06/11	27	69.43	28	68.23	67.80	-1	10,583	-0.01%
2020/06/10	1	66.70	5	67.00	67.00	-4	10,270	-0.04%
2020/06/09	2.5	66.63	0	0.00	66.00	2.5	10,382	0.02%
2020/06/08	0	0.00	1	66.40	66.80	-1	10,395	-0.01%
2020/06/05	8.2	66.30	0	0.00	66.30	8.2	10,372	0.08%
2020/06/04	0	0.00	1	66.70	66.40	-1	10,458	-0.01%
2020/06/03	3	66.30	21	66.29	66.10	-18	10,478	-0.17%
2020/06/02	1	64.80	2	65.10	65.10	-1	10,380	-0.01%
2020/06/01	2	64.75	11	64.05	64.20	-9	10,357	-0.09%
2020/05/29	0	0.00	5	62.46	64.50	-5	10,339	-0.05%
2020/05/28	3	61.83	0	0.00	61.50	3	10,282	0.03%
2020/05/27	6.3	62.38	0	0.00	62.00	6.3	10,402	0.06%
2020/05/26	0	0.00	3	62.17	62.00	-3	10,471	-0.03%
2020/05/25	5	61.44	0	0.00	61.50	5	10,386	0.05%
2020/05/22	4	60.75	7	60.70	60.70	-3	10,385	-0.03%
2020/05/21	13	60.75	35	60.70	60.60	-22	10,324	-0.21%
2020/05/20	51	61.20	21	61.48	61.00	30	10,203	0.29%
2020/05/19	10	61.38	1	62.20	61.10	9	10,136	0.09%
2020/05/15	59	62.07	51	63.29	62.60	8	9,872	0.08%
2020/05/13	2	66.00	1	66.30	66.50	1	9,364	0.01%
2020/05/12	4	65.90	12	66.41	66.00	-8	9,318	-0.09%
2020/05/11	2	66.70	5	66.70	66.90	-3	9,223	-0.03%
2020/05/08	6	65.95	2	66.00	66.30	4	9,157	0.04%
2020/05/06	1	65.50	1	65.20	65.00	0	9,143	0.00%
2020/05/04	4	65.13	2	64.90	64.90	2	9,171	0.02%
2020/04/29	8	66.10	14	66.29	65.50	-6	9,145	-0.07%
2020/04/28	1	65.90	0.4	65.70	65.90	0.6	9,085	0.01%
2020/04/27	0	0.00	154	65.48	65.40	-154	9,228	-1.67%	大賣/鉅額交易
2020/04/24	0	0.00	2	64.75	64.70	-2	9,151	-0.02%
2020/04/23	7	63.19	2	63.95	64.40	5	9,083	0.06%
2020/04/22	7	63.11	2	63.20	63.10	5	8,999	0.06%
2020/04/21	3.2	63.80	0	0.00	63.20	3.2	8,908	0.04%
2020/04/20	2	64.80	0	0.00	64.40	2	8,809	0.02%
2020/04/17	163	65.36	3	65.60	65.10	160	8,824	1.81%	大買/鉅額交易
2020/04/16	1	63.80	1	65.00	65.00	0	8,673	0.00%
2020/04/15	2	64.65	202	64.83	64.80	-200	8,597	-2.33%	大賣/鉅額交易
2020/04/14	202	63.45	1	63.30	63.70	201	8,529	2.36%	大買/鉅額交易
2020/04/13	1	62.30	0	0.00	62.00	1	8,480	0.01%
2020/04/08	2	62.30	5	62.80	62.50	-3	8,461	-0.04%
2020/04/07	0	0.00	24	61.93	61.80	-24	8,374	-0.29%
2020/04/06	2	61.05	3	61.07	61.60	-1	8,244	-0.01%
2020/03/31	2	59.05	0	0.00	58.00	2	7,929	0.03%
2020/03/30	21	59.46	1	59.80	59.30	20	7,705	0.26%
2020/03/27	3	60.60	2	60.30	60.10	1	7,575	0.01%
2020/03/26	0	0.00	1	55.50	55.10	-1	7,245	-0.01%
2020/03/25	2	55.05	0	0.00	54.90	2	7,265	0.03%
2020/03/24	0	0.00	1	52.00	51.90	-1	7,242	-0.01%
2020/03/20	1	52.00	1	51.70	51.80	0	7,335	0.00%
2020/03/19	0	0.00	1	49.20	48.10	-1	7,245	-0.01%
2020/03/17	0	0.00	5	51.50	50.70	-5	7,143	-0.07%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	53.90	1	53.10	55.30	0	7,017	0.00%
2020/03/12	4	57.00	0	0.00	56.80	4	6,839	0.06%
2020/03/11	0	0.00	3	60.57	59.40	-3	6,756	-0.04%
2020/03/10	3	60.10	0	0.00	60.30	3	6,727	0.04%
2020/03/09	1	60.00	0	0.00	61.30	1	6,612	0.02%
2020/03/04	0	0.00	1	62.00	61.60	-1	6,685	-0.01%
2020/03/02	1	60.50	2	60.70	60.30	-1	6,503	-0.02%
2020/02/27	1	63.70	1	63.60	62.70	0	6,430	0.00%
2020/02/25	0	0.00	26	65.00	64.70	-26	6,416	-0.41%
2020/02/20	5	66.00	0	0.00	66.30	5	6,815	0.07%
2020/02/12	0	0.00	2	65.70	65.30	-2	8,661	-0.02%
2020/02/10	0	0.00	1	64.20	64.70	-1	9,654	-0.01%
2020/02/06	0	0.00	1	66.30	66.60	-1	9,648	-0.01%
2020/02/05	1	64.80	0	0.00	64.80	1	9,685	0.01%
2020/02/04	2	64.50	0	0.00	64.80	2	9,735	0.02%
2020/02/03	3	63.60	0	0.00	63.90	3	9,818	0.03%
2020/01/30	2	63.80	0	0.00	62.80	2	9,970	0.02%
2020/01/20	1	68.00	20	68.42	68.00	-19	9,796	-0.19%
2020/01/17	30	67.87	0	0.00	67.90	30	9,809	0.31%
2020/01/13	1	68.90	0	0.00	69.20	1	9,978	0.01%
2020/01/10	0	0.00	1	67.00	67.00	-1	10,257	-0.01%
2020/01/09	2	67.70	0	0.00	67.40	2	10,402	0.02%
2020/01/08	1	67.40	1	67.90	67.70	0	10,386	0.00%
2020/01/07	0	0.00	2	68.40	68.30	-2	10,325	-0.02%
2020/01/06	0	0.00	23	66.75	66.80	-23	10,281	-0.22%
2020/01/03	28	67.99	0	0.00	68.20	28	10,280	0.27%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/30	0	0.00	1	69.00	68.80	-1	10,280	-0.01%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/19	2	70.30	4	70.30	70.20	-2	10,340	-0.02%
2019/12/18	2	70.25	3	70.63	71.10	-1	10,264	-0.01%
2019/12/17	1	69.00	47	69.02	69.80	-46	10,110	-0.45%
2019/12/12	1	69.00	0	0.00	69.00	1	10,022	0.01%
2019/12/11	0	0.00	1	68.60	68.70	-1	9,921	-0.01%
2019/12/10	1	68.60	1	68.10	68.90	0	9,860	0.00%
2019/12/05	1	69.40	20	68.95	68.80	-19	9,812	-0.19%
2019/12/04	1	68.50	0	0.00	69.00	1	9,768	0.01%
2019/12/03	23	68.83	3	69.07	69.10	20	9,735	0.21%
2019/12/02	2	67.50	15	67.03	67.50	-13	9,595	-0.14%
2019/11/29	4	68.05	7	68.00	68.00	-3	9,533	-0.03%
2019/11/27	0	0.00	35	69.60	69.70	-35	9,548	-0.37%
2019/11/19	2	70.45	35	70.61	70.70	-33	8,977	-0.37%
2019/11/18	41	70.53	0	0.00	70.00	41	8,747	0.47%
2019/11/15	5	69.80	1	70.10	69.80	4	8,659	0.05%
2019/11/14	2	69.80	2	70.00	70.00	0	8,545	0.00%
2019/11/13	7	69.84	9	69.26	70.00	-2	8,312	-0.02%
2019/11/12	25	68.20	9	68.14	68.60	16	7,853	0.20%
2019/11/11	13	67.06	19	67.15	66.70	-6	7,394	-0.08%
2019/11/08	30	66.30	44	66.15	67.30	-14	7,023	-0.20%
2019/11/07	3	61.10	3	61.20	61.20	0	6,158	0.00%
2019/11/06	0	0.00	2	60.70	61.30	-2	6,163	-0.03%
2019/11/05	4	61.05	1	61.00	61.00	3	6,181	0.05%
2019/11/04	0	0.00	10	60.99	61.10	-10	6,224	-0.16%
2019/11/01	4	60.03	4	60.10	60.20	0	6,196	0.00%
2019/10/31	1	59.80	0	0.00	59.30	1	6,190	0.02%
2019/10/30	1	61.20	1	60.70	60.40	0	6,095	0.00%
2019/10/29	4	61.00	5	60.92	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	2	59.65	59.80	-2	6,159	-0.03%
2019/10/24	0	0.00	8	59.00	59.30	-8	6,228	-0.13%
2019/10/23	4	59.05	2	58.95	59.20	2	6,267	0.03%
2019/10/21	7	58.09	11	58.38	58.30	-4	6,157	-0.06%
2019/10/18	46	59.10	102.5	58.46	58.00	-56.5	6,074	-0.93%	大賣/
2019/10/17	75	56.69	4	56.80	57.30	71	5,714	1.24%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/09	1	54.80	0	0.00	54.00	1	5,533	0.02%
2019/09/26	0	0.00	5	54.70	54.70	-5	5,459	-0.09%
2019/09/24	0	0.00	1	54.90	55.00	-1	5,499	-0.02%
2019/09/19	0	0.00	1	54.90	54.60	-1	5,456	-0.02%
2019/09/18	5	54.50	0	0.00	54.70	5	5,436	0.09%
2019/09/16	0	53.30	0	0.00	53.50	0	5,421	0.00%
2019/09/12	0	0.00	4	53.33	53.40	-4	5,472	-0.07%
2019/09/11	0	0.00	1	52.90	53.00	-1	5,504	-0.02%
2019/09/10	1	52.10	0	0.00	52.30	1	5,466	0.02%
2019/09/02	4	52.90	0	0.00	52.20	4	5,567	0.07%
2019/08/30	0	0.00	1	52.50	52.40	-1	5,581	-0.02%
2019/08/28	3	50.50	0	0.00	50.50	3	5,400	0.06%
2019/08/27	1.1	50.40	0	0.00	50.40	1.1	5,391	0.02%
2019/08/26	0	0.00	2	50.20	50.00	-2	5,427	-0.04%
2019/08/23	0.1	50.80	0	0.00	50.70	0.1	5,469	0.00%
2019/08/20	0.1	51.10	0	0.00	51.10	0.1	5,617	0.00%
2019/08/14	0	0.00	6	51.27	50.70	-6	5,523	-0.11%
2019/08/12	0	0.00	1	50.70	50.60	-1	5,493	-0.02%
2019/08/07	3	47.93	0	0.00	48.00	3	5,477	0.05%
2019/08/06	7	47.52	1	47.55	47.70	6	5,537	0.11%
2019/08/05	1	48.60	1	48.45	48.45	0	5,533	0.00%
2019/08/02	0	0.00	5	49.70	49.70	-5	5,541	-0.09%
2019/08/01	6	50.77	0	0.00	50.80	6	5,735	0.10%
2019/07/31	1	51.20	0	0.00	50.90	1	6,001	0.02%
2019/07/30	0	56.00	4	56.80	56.00	-4	5,782	-0.07%
2019/07/26	0	0.00	1	57.60	57.50	-1	5,731	-0.02%
2019/07/25	2	57.00	0	0.00	57.40	2	5,669	0.04%
2019/07/24	0	0.00	0.9	56.10	56.10	-0.9	5,675	-0.02%
2019/07/16	1	55.40	1	56.10	56.30	0	5,932	0.00%
2019/07/15	2	55.10	0	0.00	55.00	2	6,042	0.03%
2019/07/11	0	0.00	11	55.20	55.50	-11	6,804	-0.16%
2019/07/09	2	54.60	1	54.40	54.50	1	7,637	0.01%
2019/07/08	3	54.87	0	0.00	55.10	3	7,647	0.04%
2019/07/05	2	55.00	1	55.00	55.10	1	7,660	0.01%
2019/06/25	2	53.70	0	0.00	53.70	2	7,976	0.03%
2019/06/21	0	0.00	1	53.90	53.70	-1	8,018	-0.01%
2019/06/19	0	0.00	6	52.90	53.40	-6	7,889	-0.08%
2019/06/18	0	0.00	1	52.10	52.20	-1	7,844	-0.01%
2019/06/12	6	51.10	20	51.60	52.20	-14	8,383	-0.17%
2019/06/10	20	50.40	0	0.00	50.30	20	8,293	0.24%
2019/06/06	1	50.20	1	50.50	50.00	0	8,306	0.00%
2019/06/03	6	50.50	0	0.00	51.20	6	8,513	0.07%
2019/05/31	4	51.00	4	51.65	51.50	0	8,517	0.00%
2019/05/29	5	49.55	2	49.25	49.40	3	8,432	0.04%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/24	2	50.50	0	0.00	50.50	2	8,474	0.02%
2019/05/23	0	0.00	8	50.18	50.10	-8	8,582	-0.09%
2019/05/17	0.2	50.00	0	0.00	49.95	0.2	8,864	0.00%
2019/05/16	1	50.00	0	0.00	49.95	1	8,820	0.01%
2019/05/15	6	50.93	0	0.00	50.90	6	8,787	0.07%
2019/05/14	5	50.46	0	0.00	50.80	5	8,743	0.06%
2019/05/10	0	0.00	2.1	51.62	51.70	-2.1	8,645	-0.02%
2019/05/09	1	51.90	0	0.00	52.00	1	8,585	0.01%
2019/05/08	7	54.14	5	53.94	53.50	2	8,315	0.02%
2019/05/07	1	57.50	2	57.45	57.20	-1	8,026	-0.01%
2019/05/06	5	57.28	0	0.00	57.00	5	8,125	0.06%
2019/04/24	0	0.00	1	59.50	59.40	-1	7,862	-0.01%
2019/04/23	2	58.90	1	58.50	59.10	1	7,782	0.01%
2019/04/22	2	59.35	0	0.00	58.90	2	7,733	0.03%
2019/04/19	4.1	60.61	0	0.00	60.10	4.1	7,713	0.05%
2019/04/18	2	61.70	6.1	62.43	60.90	-4.1	7,671	-0.05%
2019/04/17	17	62.83	12.2	62.38	61.10	4.9	7,539	0.06%
2019/04/16	10	59.78	2	60.90	60.90	8	7,192	0.11%
2019/04/11	40	53.90	1	54.40	53.60	39	6,445	0.61%
2019/04/10	5	53.80	0	0.00	54.20	5	6,413	0.08%
2019/04/08	2.1	53.39	1	53.30	53.30	1.1	6,352	0.02%
2019/03/26	0	0.00	3	52.20	52.00	-3	5,996	-0.05%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/21	7	52.00	0	0.00	51.80	7	5,968	0.12%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	0.1	52.10	0	0.00	51.90	0.1	5,967	0.00%
2019/03/15	5	51.74	0	0.00	52.40	5	5,896	0.08%
2019/03/07	0	0.00	2	51.95	52.40	-2	5,432	-0.04%
2019/03/05	1	52.30	0	0.00	52.30	1	5,536	0.02%
2019/02/25	0.1	53.70	0	0.00	53.70	0.1	5,416	0.00%
2019/02/22	0.1	52.90	0	0.00	52.90	0.1	5,346	0.00%
2019/02/21	1	52.40	11.6	52.66	52.50	-10.6	5,238	-0.20%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	1	51.50	0	0.00	51.20	1	5,006	0.02%
2019/02/14	10	50.80	0	0.00	50.60	10	5,132	0.19%
2019/01/28	0	0.00	1	51.10	51.50	-1	5,462	-0.02%
2019/01/25	1	50.20	1	50.50	51.00	0	5,457	0.00%
2019/01/21	0	0.00	10	49.45	49.00	-10	5,495	-0.18%
2019/01/16	0	0.00	1	48.80	48.90	-1	5,539	-0.02%
2019/01/15	10	48.55	0	0.00	48.90	10	5,593	0.18%
2019/01/11	0.2	48.30	0	0.00	48.10	0.2	5,548	0.00%
2019/01/08	40	46.90	0	0.00	47.40	40	5,403	0.74%
2019/01/07	0	0.00	40	48.50	48.50	-40	5,269	-0.76%
2018/12/21	0	0.00	1	49.80	50.40	-1	5,986	-0.02%
2018/12/13	1	51.50	1	51.20	51.70	0	6,571	0.00%
2018/12/12	1	51.30	0	0.00	51.20	1	6,605	0.02%
2018/12/10	0	0.00	3	50.40	49.80	-3	6,949	-0.04%
2018/12/06	2	50.00	0	0.00	50.10	2	7,050	0.03%
2018/12/03	2	53.90	1	54.30	54.10	1	7,168	0.01%
2018/11/26	0.1	50.70	0	0.00	50.80	0.1	7,191	0.00%
2018/11/21	3	51.10	1	50.90	51.20	2	7,211	0.03%
2018/11/19	0	0.00	1	52.50	52.50	-1	7,236	-0.01%
2018/11/16	0.1	51.00	0	0.00	51.00	0.1	7,258	0.00%
2018/11/08	0	0.00	10	52.00	51.90	-10	7,210	-0.14%
2018/11/07	11	51.21	0	0.00	51.30	11	7,148	0.15%
2018/10/31	1.5	55.67	0	0.00	56.30	1.5	7,286	0.02%
2018/10/23	1	54.70	0	0.00	54.00	1	7,746	0.01%
2018/10/19	0	0.00	1	57.20	57.50	-1	8,008	-0.01%
2018/10/17	0	0.00	1	57.30	56.80	-1	8,128	-0.01%
2018/10/16	6	56.83	16	55.98	56.80	-10	8,138	-0.12%
2018/10/12	3	53.20	0	0.00	53.90	3	8,204	0.04%
2018/10/11	4	53.93	1	53.90	53.80	3	8,194	0.04%
2018/10/08	1	61.10	0	0.00	60.60	1	8,084	0.01%
2018/10/05	0	0.00	17	60.98	61.30	-17	8,095	-0.21%
2018/10/04	0	0.00	1	60.30	60.90	-1	8,056	-0.01%
2018/10/03	0	0.00	2	60.50	60.50	-2	7,961	-0.03%
2018/09/28	3	60.70	0	0.00	61.10	3	7,917	0.04%
2018/09/27	11	60.69	0	0.00	60.90	11	7,811	0.14%
2018/09/26	21	62.36	0	0.00	62.10	21	7,624	0.28%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/13	1	60.30	1	60.90	60.90	0	7,565	0.00%
2018/09/10	1	59.00	0	0.00	58.80	1	7,639	0.01%
2018/08/30	1	65.60	0	0.00	64.50	1	7,987	0.01%
2018/08/21	1	64.50	0	0.00	64.30	1	8,490	0.01%
2018/08/17	2	65.70	0	0.00	65.40	2	8,433	0.02%
2018/08/16	1	66.70	2	67.20	66.50	-1	8,397	-0.01%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/10	0	0.00	6	68.50	69.00	-6	8,628	-0.07%
2018/08/09	0	0.00	1	66.80	66.70	-1	8,437	-0.01%
2018/08/08	0	0.00	1	66.60	66.60	-1	8,460	-0.01%
2018/08/07	0	0.00	10	67.00	66.60	-10	8,454	-0.12%
2018/08/06	10	65.70	0	0.00	66.00	10	8,446	0.12%
2018/08/02	3	66.73	1	68.00	66.60	2	8,514	0.02%
2018/07/31	0	0.00	3	67.70	68.10	-3	8,505	-0.04%
2018/07/27	0	0.00	1.1	69.20	69.20	-1.1	8,238	-0.01%
2018/07/20	0	0.00	7	68.24	68.40	-7	7,839	-0.09%
2018/07/19	0	0.00	2	68.20	67.30	-2	7,779	-0.03%
2018/07/17	3	66.40	0	0.00	66.70	3	7,697	0.04%
2018/07/16	0	0.00	1	64.70	65.30	-1	7,641	-0.01%
2018/07/09	1	62.70	0	0.00	62.90	1	7,748	0.01%
2018/07/06	3	62.07	1	62.40	62.40	2	7,827	0.03%
2018/07/05	2	62.70	23	63.45	63.10	-21	7,836	-0.27%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	15	62.65	13	62.70	62.70	2	8,029	0.02%
2018/06/29	0	0.00	20	62.50	62.70	-20	7,960	-0.25%
2018/06/28	20	60.70	0	0.00	60.90	20	7,855	0.25%
2018/06/26	21	62.32	0	0.00	62.10	21	7,654	0.27%
2018/06/25	1	64.50	0	0.00	63.80	1	7,524	0.01%
2018/06/22	5	64.84	0	0.00	65.00	5	7,433	0.07%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	1	66.10	67.00	-1	7,443	-0.01%
2018/06/19	5	65.50	0	0.00	65.30	5	7,395	0.07%
2018/06/14	1	66.70	0	0.00	66.50	1	7,127	0.01%
2018/06/12	0	0.00	2	67.25	67.30	-2	7,456	-0.03%
2018/06/11	1	67.10	1	67.50	67.80	0	7,380	0.00%
2018/06/08	15	68.01	1	68.00	67.90	14	7,316	0.19%
2018/06/07	1	68.20	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	4	68.00	68.50	-4	7,133	-0.06%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	25.1	66.60	77	65.85	66.60	-51.9	6,949	-0.75%
2018/06/01	1	65.00	30	64.66	64.90	-29	6,869	-0.42%
2018/05/31	10	64.46	0	0.00	63.30	10	6,838	0.15%
2018/05/29	0	0.00	3	66.50	66.00	-3	6,510	-0.05%
2018/05/25	1	66.00	9	65.73	66.10	-8	6,495	-0.12%
2018/05/23	1	65.10	0	0.00	65.00	1	6,377	0.02%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/18	30	65.15	0	0.00	65.00	30	6,557	0.46%
2018/05/17	7	67.24	0	0.00	67.20	7	6,511	0.11%
2018/05/15	1	67.10	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	66.90	5	67.20	67.50	-4	6,849	-0.06%
2018/05/11	52	67.43	40	67.05	67.00	12	6,863	0.17%
2018/05/10	20	68.60	20	68.70	68.60	0	6,723	0.00%
2018/05/09	30	68.60	30	69.20	68.90	0	6,771	0.00%
2018/05/08	40	70.09	40	70.50	70.00	0	6,748	0.00%
2018/05/04	40	69.70	0	0.00	69.80	40	7,080	0.56%
2018/05/03	5	70.00	0	0.00	70.70	5	7,117	0.07%
2018/05/02	0	0.00	35	70.14	71.00	-35	7,220	-0.48%
2018/04/27	20	68.10	0	0.00	68.70	20	7,337	0.27%
2018/04/26	15	68.00	0	0.00	68.30	15	7,428	0.20%
2018/04/25	0	0.00	40	68.80	68.60	-40	7,458	-0.54%
2018/04/24	40	69.10	0	0.00	69.10	40	7,537	0.53%
2018/04/20	1	69.70	0	0.00	70.50	1	7,670	0.01%
2018/04/18	0	0.00	40	69.10	69.10	-40	7,853	-0.51%
2018/04/17	0	0.00	120	70.03	69.00	-120	7,917	-1.52%	大賣/鉅額交易
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/27	61	74.08	1	74.20	73.80	60	7,985	0.75%
2018/03/26	1	73.00	5	72.70	73.50	-4	8,013	-0.05%
2018/03/23	10	73.10	43	73.60	73.50	-33	8,130	-0.41%
2018/03/22	60	74.67	0	0.00	74.50	60	8,208	0.73%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/16	32	74.25	32	75.40	76.10	0	8,395	0.00%
2018/03/12	100	77.34	1	76.40	77.40	99	8,568	1.16%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/08	0	0.00	1	74.40	74.20	-1	8,821	-0.01%
2018/03/02	1	73.80	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	3	75.63	75.00	-3	9,553	-0.03%
2018/02/23	0	0.00	2	75.35	75.60	-2	9,770	-0.02%
2018/02/22	3	74.40	0	0.00	73.70	3	9,939	0.03%
2018/02/21	20	72.70	32	73.93	76.00	-12	9,970	-0.12%
2018/02/12	1	74.10	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	60	73.55	73.40	-60	10,206	-0.59%
2018/02/08	60	72.20	0	0.00	72.00	60	10,208	0.59%
2018/02/07	0	0.00	1	74.70	73.60	-1	10,332	-0.01%
2018/02/06	13	73.68	1	72.40	71.50	12	10,314	0.12%
2018/02/02	0	0.00	2	77.45	77.60	-2	10,482	-0.02%
2018/02/01	1	77.20	0	0.00	77.00	1	10,459	0.01%
2018/01/30	1	81.20	2	80.30	79.90	-1	10,369	-0.01%
2018/01/29	1	79.00	0	0.00	78.50	1	10,080	0.01%
2018/01/25	1	78.70	12	77.88	79.00	-11	10,070	-0.11%
2018/01/24	0	0.00	2	77.30	77.60	-2	9,969	-0.02%
2018/01/18	1	77.00	3	76.90	76.70	-2	9,823	-0.02%
2018/01/15	5	75.28	0	0.00	75.10	5	9,577	0.05%
2018/01/12	0	0.00	10	73.00	75.10	-10	9,655	-0.10%
2018/01/11	0	0.00	5	72.30	72.50	-5	9,617	-0.05%
2018/01/10	0	0.00	2	72.50	72.50	-2	9,623	-0.02%
2018/01/05	5	71.40	0	0.00	72.00	5	9,559	0.05%
2018/01/04	1	71.80	0	0.00	71.90	1	9,572	0.01%
2018/01/03	0	0.00	8	72.59	72.60	-8	9,580	-0.08%