和碩 (4938)-元富-城東券商分點個股進出

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－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/03	0	0.00	4	97.98	97.10	-4	13,267	-0.03%
2024/05/02	6	95.93	2	96.75	96.40	4	13,249	0.03%
2024/04/30	1	97.70	0	0.00	97.70	1	13,446	0.01%
2024/04/29	0	0.00	2.2	98.56	98.50	-2.2	13,451	-0.02%
2024/04/26	0	0.00	25	97.27	97.00	-25	13,432	-0.19%
2024/04/25	6	94.98	2	95.05	94.70	4	13,407	0.03%
2024/04/24	0	0.00	6	96.35	96.70	-6	13,360	-0.04%
2024/04/23	1.3	94.93	0	0.00	94.70	1.3	13,435	0.01%
2024/04/22	5.1	94.88	4.2	93.90	94.50	0.9	13,481	0.01%
2024/04/19	14.1	93.68	4	95.50	94.80	10.1	13,453	0.08%
2024/04/18	2	96.60	1	96.90	96.60	1	13,250	0.01%
2024/04/17	6	96.10	5	96.58	96.40	1	13,289	0.01%
2024/04/16	20.3	96.80	13	97.32	95.40	7.3	13,217	0.05%
2024/04/15	4	99.20	10	99.79	98.70	-6	12,982	-0.05%
2024/04/12	9.1	98.75	0	0.00	98.30	9.1	12,865	0.07%
2024/04/11	3	99.50	0	0.00	101.50	3	12,727	0.02%
2024/04/10	2	101.50	12	101.63	101.00	-10	12,741	-0.08%
2024/04/09	2	100.50	0.2	100.50	100.50	1.8	12,653	0.01%
2024/04/08	0	0.00	34.1	100.77	101.00	-34.1	12,569	-0.27%
2024/04/03	2	97.90	0	0.00	97.40	2	12,409	0.02%
2024/04/02	2	98.65	1	99.10	98.30	1	12,352	0.01%
2024/04/01	31	98.35	6	100.25	97.50	25	12,444	0.20%
2024/03/29	8	99.80	24	101.32	102.00	-16	12,305	-0.13%
2024/03/28	8	99.65	17.6	100.28	99.70	-9.6	11,794	-0.08%
2024/03/27	5.2	97.17	2	96.85	98.40	3.2	11,473	0.03%
2024/03/26	32.7	97.36	17	99.15	97.80	15.7	11,451	0.14%
2024/03/25	14	101.57	4.1	101.05	101.50	9.9	11,190	0.09%
2024/03/22	73	103.15	61	101.58	102.00	12	10,988	0.11%
2024/03/21	33.2	102.81	11.2	102.94	104.50	22	10,738	0.21%
2024/03/20	55.5	105.07	130.5	105.98	103.50	-75	10,139	-0.74%	大賣/
2024/03/19	31.2	96.78	135.9	99.23	100.00	-104.7	8,878	-1.18%	大賣/鉅額交易
2024/03/18	14	89.97	0.4	89.20	91.00	13.6	8,004	0.17%
2024/03/15	5	89.00	3	88.93	89.10	2	7,842	0.03%
2024/03/14	1	87.70	2.5	88.60	88.60	-1.5	7,682	-0.02%
2024/03/13	3	89.42	15.9	89.89	89.90	-12.9	7,542	-0.17%
2024/03/12	2.4	86.13	28.6	87.20	87.50	-26.2	7,197	-0.36%
2024/03/11	3.6	84.90	12	85.11	85.10	-8.4	7,121	-0.12%
2024/03/08	1	86.10	0	0.00	85.30	1	7,116	0.01%
2024/03/07	1	85.70	0	0.00	85.40	1	7,063	0.01%
2024/03/06	2.5	85.78	2	86.10	86.50	0.5	6,997	0.01%
2024/03/05	1.4	86.07	7	86.23	86.50	-5.6	7,064	-0.08%
2024/03/04	0	0.00	4	85.70	86.00	-4	7,086	-0.06%
2024/03/01	2	85.50	1.1	86.41	84.90	0.9	7,078	0.01%
2024/02/29	2	84.45	1	84.40	85.50	1	7,042	0.01%
2024/02/27	1.2	84.08	1.2	84.46	84.30	0	6,954	0.00%
2024/02/26	0	85.60	1	85.70	85.60	-1	6,928	-0.01%
2024/02/23	5	87.10	6	86.82	85.90	-1	6,926	-0.01%
2024/02/22	24	85.99	2	86.35	86.60	22	6,984	0.32%
2024/02/20	0	0.00	6	85.20	85.50	-6	7,099	-0.08%
2024/02/19	1	84.50	16	84.67	84.80	-15	7,108	-0.21%
2024/02/16	1	84.20	1	84.40	84.70	0	7,199	0.00%
2024/02/15	5	83.58	2	83.70	83.70	3	7,308	0.04%
2024/02/05	2	83.70	2	84.50	84.50	0	7,268	0.00%
2024/02/02	0	0.00	1.2	84.17	84.30	-1.2	7,266	-0.02%
2024/02/01	0	0.00	6.2	83.54	84.10	-6.2	7,299	-0.09%
2024/01/31	36	82.88	1	82.80	82.70	35	7,276	0.48%
2024/01/30	6	83.92	2	83.70	83.80	4	7,219	0.06%
2024/01/29	1	84.30	1	84.30	84.20	0	7,241	0.00%
2024/01/26	13	83.36	0	0.00	83.30	13	7,212	0.18%
2024/01/25	32	84.92	1	85.60	84.20	31	7,174	0.43%
2024/01/24	34	85.68	27	86.06	86.10	7	7,126	0.10%
2024/01/23	14	82.43	5	83.24	83.50	9	6,876	0.13%
2024/01/22	7.1	83.38	9.1	83.72	83.00	-2	6,794	-0.03%
2024/01/19	0	0.00	12	82.50	82.60	-12	6,812	-0.18%
2024/01/18	0	0.00	3	80.80	80.70	-3	6,816	-0.04%
2024/01/17	15	80.67	1	80.80	80.80	14	6,811	0.21%
2024/01/16	32	81.90	0	0.00	81.80	32	6,705	0.48%
2024/01/15	6	82.73	1	82.70	82.40	5	6,637	0.08%
2024/01/12	3	82.90	0	0.00	83.00	3	6,638	0.05%
2024/01/11	14	82.41	1	83.30	82.50	13	6,663	0.20%
2024/01/10	1	82.70	1	82.90	82.90	0	6,595	0.00%
2024/01/09	1	84.10	0	0.00	83.80	1	6,670	0.01%
2024/01/08	1	84.10	2	83.90	83.90	-1	6,669	-0.01%
2024/01/05	10	83.90	1	84.00	83.90	9	6,640	0.14%
2024/01/04	14	84.62	1	84.80	84.60	13	6,633	0.20%
2024/01/03	1	85.80	1	85.50	85.90	0	6,624	0.00%
2023/12/29	1	85.00	7	86.80	87.30	-6	6,566	-0.09%
2023/12/28	17.1	89.66	21	88.50	88.20	-4	6,480	-0.06%
2023/12/27	2	89.25	8	89.33	89.50	-6	6,434	-0.09%
2023/12/26	1	86.70	6.7	87.48	88.00	-5.7	6,217	-0.09%
2023/12/25	2	85.90	14	86.21	86.80	-12	6,146	-0.20%
2023/12/22	1	85.20	2	85.20	85.80	-1	6,086	-0.02%
2023/12/21	7	84.99	4	85.30	85.90	3	5,982	0.05%
2023/12/20	3.1	85.97	16	86.43	86.50	-12.9	5,833	-0.22%
2023/12/19	0	0.00	4.8	84.75	85.00	-4.8	5,606	-0.09%
2023/12/18	1	85.10	8.1	85.18	85.50	-7.1	5,517	-0.13%
2023/12/15	5	85.06	3.7	84.81	84.50	1.3	5,391	0.02%
2023/12/14	12	85.14	32	85.42	85.50	-20	5,312	-0.38%
2023/12/13	0	0.00	13	84.14	84.80	-13	5,223	-0.25%
2023/12/12	4	82.78	13	83.10	83.10	-9	5,215	-0.17%
2023/12/11	2	82.10	5.2	82.20	82.50	-3.2	5,183	-0.06%
2023/12/08	0	0.00	4.1	81.45	81.70	-4.1	5,160	-0.08%
2023/12/07	0	0.00	2	81.30	81.10	-2	5,228	-0.04%
2023/12/06	1	81.10	3	81.10	81.30	-2	5,337	-0.04%
2023/12/05	0	0.00	1	80.30	80.80	-1	5,343	-0.02%
2023/12/04	2	80.75	0	0.00	80.90	2	5,339	0.04%
2023/12/01	0	0.00	2	81.20	81.30	-2	5,371	-0.04%
2023/11/30	3	80.87	0	0.00	81.20	3	5,375	0.06%
2023/11/29	0	0.00	9.1	81.51	81.70	-9.1	5,281	-0.17%
2023/11/28	2	80.45	3	81.00	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	5	80.90	80.80	-5	5,313	-0.09%
2023/11/22	9	81.00	8	81.00	81.00	1	5,469	0.02%
2023/11/21	0	81.50	5	81.46	81.90	-5	5,630	-0.09%
2023/11/20	1.1	80.61	0	0.00	81.10	1.1	5,878	0.02%
2023/11/17	2	80.50	13	80.34	80.80	-11	5,985	-0.18%
2023/11/16	0	0.00	0.1	79.60	80.00	-0.1	5,989	0.00%
2023/11/15	4.7	79.76	37.1	79.92	80.00	-32.4	6,078	-0.53%
2023/11/14	0.3	79.30	26.5	79.34	79.50	-26.2	6,138	-0.43%
2023/11/13	3	77.70	3	77.63	77.90	0	6,124	0.00%
2023/11/10	0	0.00	15	78.27	78.30	-15	6,225	-0.24%
2023/11/09	2	77.90	2	78.10	78.00	0	6,305	0.00%
2023/11/08	9	78.04	0	0.00	78.00	9	6,356	0.14%
2023/11/07	4	77.88	1	78.00	78.00	3	6,421	0.05%
2023/11/06	12	77.37	5.5	77.45	77.50	6.5	6,614	0.10%
2023/11/03	3	76.67	0	0.00	76.70	3	6,670	0.04%
2023/11/02	0	0.00	9	77.30	77.20	-9	6,767	-0.13%
2023/11/01	0	0.00	31	76.85	76.90	-31	6,838	-0.45%
2023/10/31	1	75.60	0	0.00	75.40	1	6,907	0.01%
2023/10/30	5	76.64	4	77.10	76.50	1	6,963	0.01%
2023/10/27	6	77.02	6	77.27	76.60	0	7,002	0.00%
2023/10/26	4	76.27	2	76.75	76.40	2	7,180	0.03%
2023/10/25	0	76.90	0	0.00	77.00	0	7,240	0.00%
2023/10/23	4	75.57	3	75.60	75.40	1	7,533	0.01%
2023/10/20	1.1	75.99	6	76.02	76.00	-4.9	7,910	-0.06%
2023/10/19	13	76.43	1	77.10	76.60	12	8,293	0.14%
2023/10/18	2	76.85	0	0.00	76.90	2	8,554	0.02%
2023/10/17	8	77.63	3	78.93	77.00	5	8,891	0.06%
2023/10/16	2	77.75	2	77.95	77.60	0	9,690	0.00%
2023/10/13	1	77.90	2	78.50	77.90	-1	11,707	-0.01%
2023/10/12	1	78.30	3	78.83	78.90	-2	12,173	-0.02%
2023/10/11	1	78.60	2	78.25	78.10	-1	12,236	-0.01%
2023/10/05	2	77.25	35	77.57	77.70	-33	12,401	-0.27%
2023/10/04	6	76.18	0	0.00	76.20	6	12,360	0.05%
2023/10/03	1	77.47	7.1	77.50	77.40	-6.1	12,355	-0.05%
2023/09/28	3	76.70	1	76.50	76.60	2	12,507	0.02%
2023/09/27	0	76.00	1	76.40	76.30	-1	12,570	-0.01%
2023/09/26	2	76.15	2	76.05	76.00	0	12,860	0.00%
2023/09/25	2	76.40	0	0.00	76.70	2	13,053	0.02%
2023/09/22	3.1	76.55	4	76.80	77.00	-0.9	13,190	-0.01%
2023/09/21	5	76.36	2	76.50	76.50	3	13,295	0.02%
2023/09/20	2	77.20	2	77.80	77.00	0	13,295	0.00%
2023/09/19	1.1	77.62	2	78.20	77.20	-0.9	13,334	-0.01%
2023/09/18	2	77.40	0	0.00	77.30	2	13,443	0.01%
2023/09/15	11	77.70	3	78.00	78.10	8	13,460	0.06%
2023/09/14	1	77.60	5	77.54	77.50	-4	13,389	-0.03%
2023/09/13	5	76.64	5	76.80	76.80	0	13,514	0.00%
2023/09/12	0	0.00	4.2	76.69	76.70	-4.2	14,226	-0.03%
2023/09/11	48	75.32	1	75.50	74.90	47	14,315	0.33%
2023/09/08	2	77.90	0	0.00	78.10	2	14,255	0.01%
2023/09/07	1	78.00	0	0.00	77.70	1	14,309	0.01%
2023/09/06	0	0.00	1.2	78.00	77.80	-1.2	14,359	-0.01%
2023/09/05	2	77.50	1	77.70	77.70	1	14,400	0.01%
2023/09/04	4	77.05	2	77.50	77.30	2	14,516	0.01%
2023/09/01	2.1	77.76	2	77.70	77.70	0.1	14,570	0.00%
2023/08/31	2	78.20	0	0.00	78.00	2	14,595	0.01%
2023/08/30	0	0.00	5	78.30	78.50	-5	14,722	-0.03%
2023/08/29	6	78.05	14	78.15	78.30	-8	14,915	-0.05%
2023/08/28	20.1	78.90	24	79.32	78.70	-3.9	14,904	-0.03%
2023/08/25	12	78.43	18.5	79.23	78.90	-6.5	14,987	-0.04%
2023/08/24	15.5	79.55	78	79.85	80.10	-62.5	14,881	-0.42%
2023/08/23	2	77.95	29	78.51	78.70	-27	14,565	-0.19%
2023/08/22	13.9	77.05	11	77.80	77.80	2.9	14,486	0.02%
2023/08/21	1	77.00	14	77.09	76.70	-13	14,343	-0.09%
2023/08/18	7.2	77.19	6.9	77.83	76.90	0.2	14,225	0.00%
2023/08/17	6	76.67	1	76.80	77.30	5	14,094	0.04%
2023/08/16	0	0.00	0.2	76.92	77.40	-0.2	13,978	0.00%
2023/08/15	2.2	76.85	5	76.70	76.60	-2.8	13,908	-0.02%
2023/08/14	4	74.78	5	75.26	75.50	-1	13,846	-0.01%
2023/08/11	5.5	76.03	11.6	76.32	76.20	-6.1	13,859	-0.04%
2023/08/10	11	76.29	25.1	75.85	76.10	-14.1	13,824	-0.10%
2023/08/09	0	0.00	5	78.86	78.40	-5	13,609	-0.04%
2023/08/08	1	77.20	8	76.87	77.50	-7	13,510	-0.05%
2023/08/07	5.1	76.66	2	77.15	76.70	3.1	13,417	0.02%
2023/08/04	3.4	75.75	12	76.61	76.70	-8.6	13,310	-0.06%
2023/08/02	6	75.72	5	76.32	75.80	1	13,195	0.01%
2023/08/01	2.1	76.40	1	75.80	76.20	1.1	13,033	0.01%
2023/07/31	9.1	77.44	22.3	77.73	76.40	-13.2	12,942	-0.10%
2023/07/28	3.1	77.90	18	78.34	78.70	-14.9	12,711	-0.12%
2023/07/27	33.1	77.66	3	77.67	77.50	30.1	12,594	0.24%
2023/07/26	16.1	79.15	1	79.70	78.80	15.1	12,450	0.12%
2023/07/25	48.6	80.85	21	80.70	80.20	27.6	12,303	0.22%
2023/07/24	31.1	79.11	29	78.97	78.80	2.1	11,989	0.02%
2023/07/21	64	76.54	19	76.66	76.60	45	11,653	0.39%
2023/07/20	38	76.30	12	76.73	76.10	26	11,433	0.23%
2023/07/19	88.2	78.75	21	79.43	76.80	67.2	11,091	0.61%
2023/07/18	175.7	86.54	76.2	88.37	84.20	99.5	10,245	0.97%	大買/
2023/07/17	10	81.51	48	80.76	81.90	-38	8,199	-0.46%
2023/07/14	2	74.45	3	75.03	74.50	-1	7,719	-0.01%
2023/07/13	1	74.10	33	74.98	74.20	-32	7,601	-0.42%
2023/07/12	0	0.00	1.3	72.40	72.10	-1.3	7,436	-0.02%
2023/07/11	2.2	70.93	2	70.70	71.50	0.2	7,381	0.00%
2023/07/10	2.1	70.14	0	0.00	69.90	2.1	7,371	0.03%
2023/07/07	1	70.00	0	0.00	70.50	1	7,383	0.01%
2023/07/06	10	71.08	4	71.20	70.70	6	7,363	0.08%
2023/07/05	2.1	71.90	0.3	72.00	71.50	1.8	7,229	0.02%
2023/07/04	66.1	72.78	0.2	72.73	72.20	65.9	7,130	0.92%
2023/07/03	16	76.04	0	0.00	76.00	16	6,909	0.23%
2023/06/30	5.1	75.00	7	75.07	74.80	-1.9	6,771	-0.03%
2023/06/29	2	75.15	42	75.22	75.10	-40	6,656	-0.60%
2023/06/28	0.2	74.90	0	0.00	74.80	0.2	6,578	0.00%
2023/06/27	3	74.37	11.3	74.70	74.70	-8.3	6,554	-0.13%
2023/06/26	11	75.85	4.1	75.65	75.30	7	6,478	0.11%
2023/06/21	0	0.00	2.3	76.83	77.00	-2.3	6,359	-0.04%
2023/06/20	3.1	76.40	1	76.40	76.40	2.1	6,345	0.03%
2023/06/19	55.1	77.24	7	77.46	77.10	48.1	6,266	0.77%
2023/06/16	2.3	80.15	7.1	80.74	79.30	-4.8	6,128	-0.08%
2023/06/15	2.3	79.36	25	79.47	79.40	-22.7	5,369	-0.42%
2023/06/14	1	77.90	3	78.00	78.00	-2	5,251	-0.04%
2023/06/13	1	77.70	30	78.30	78.00	-29	5,214	-0.56%
2023/06/12	2	77.80	4	77.70	77.60	-2	5,273	-0.04%
2023/06/09	1	78.00	8	78.13	78.10	-7	5,217	-0.13%
2023/06/08	11	77.87	1	77.70	77.40	10	5,167	0.19%
2023/06/07	2	77.65	3	77.90	78.20	-1	5,067	-0.02%
2023/06/06	8	77.40	11	78.03	77.50	-3	4,999	-0.06%
2023/06/05	8	77.90	19	78.25	78.00	-11	4,932	-0.22%
2023/06/02	3	77.17	21	76.94	77.10	-18	4,767	-0.38%
2023/06/01	0.1	75.10	17	75.61	75.70	-16.9	4,541	-0.37%
2023/05/31	1.1	75.38	24	75.30	75.30	-22.9	4,480	-0.51%
2023/05/30	6	74.90	24	74.93	75.00	-18	4,343	-0.41%
2023/05/29	10	74.61	7	74.79	74.70	3	4,292	0.07%
2023/05/26	3	74.00	11.4	74.44	74.50	-8.4	4,279	-0.20%
2023/05/25	20	73.60	1	73.80	73.60	19	4,183	0.45%
2023/05/24	1	73.10	0	0.00	73.50	1	4,171	0.02%
2023/05/23	9	73.00	0	0.00	73.10	9	4,149	0.22%
2023/05/22	1.1	73.29	1	73.70	73.40	0.1	4,114	0.00%
2023/05/19	34	73.27	14	72.76	73.20	20	4,072	0.49%
2023/05/18	2	72.55	1	72.50	72.40	1	3,997	0.03%
2023/05/17	2	71.90	6	71.97	72.30	-4	3,986	-0.10%
2023/05/16	0	0.00	12	71.26	71.30	-12	3,882	-0.31%
2023/05/15	1	70.00	2	70.20	70.20	-1	3,872	-0.03%
2023/05/12	12	69.68	9	69.76	69.70	3	3,871	0.08%
2023/05/11	1	70.70	0	0.00	70.70	1	3,826	0.03%
2023/05/09	0	0.00	5	70.32	70.50	-5	3,837	-0.13%
2023/05/04	1	69.90	1	70.20	70.20	0	3,961	0.00%
2023/05/02	1	70.40	2	70.00	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	2	69.85	70.00	-2	4,147	-0.05%
2023/04/27	0	0.00	2	70.10	69.60	-2	4,145	-0.05%
2023/04/26	1	69.20	0	0.00	69.70	1	4,071	0.02%
2023/04/25	1	69.80	0.2	69.10	69.00	0.8	3,961	0.02%
2023/04/24	1	69.70	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	7	70.30	70.10	-7	3,774	-0.19%
2023/04/20	10.1	70.10	1	70.00	70.10	9.1	3,709	0.24%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/18	5	70.10	0	0.00	70.10	5	3,702	0.14%
2023/04/17	0	0.00	18	70.32	70.70	-18	3,715	-0.48%
2023/04/14	0	0.00	2	70.20	70.20	-2	3,662	-0.05%
2023/04/13	0	0.00	1	70.40	70.30	-1	3,653	-0.03%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/11	1	69.50	3	69.73	70.40	-2	3,604	-0.06%
2023/04/10	2	69.80	6	69.70	69.90	-4	3,573	-0.11%
2023/04/06	0	0.00	2	70.40	70.50	-2	3,537	-0.06%
2023/03/31	1	69.70	0	0.00	69.70	1	3,480	0.03%
2023/03/29	0	0.00	10	69.80	69.90	-10	3,876	-0.26%
2023/03/27	6	69.82	4	69.90	69.90	2	4,367	0.05%
2023/03/24	2	69.70	1	69.80	69.90	1	4,654	0.02%
2023/03/23	1	69.40	1	69.70	69.80	0	4,667	0.00%
2023/03/22	16	69.28	0	0.00	69.40	16	4,691	0.34%
2023/03/21	0	0.00	13	69.08	69.30	-13	4,771	-0.27%
2023/03/20	10.1	68.20	7	68.26	68.40	3.1	4,785	0.06%
2023/03/17	7	67.51	20	68.09	67.90	-13	4,828	-0.27%
2023/03/16	9	67.22	21	67.30	67.40	-12	4,805	-0.25%
2023/03/15	29	67.03	1	66.60	66.60	28	4,826	0.58%
2023/03/14	11	68.25	10	69.02	69.00	1	4,722	0.02%
2023/03/13	0	0.00	3	68.40	69.40	-3	4,759	-0.06%
2023/03/10	3	68.87	7	68.90	69.00	-4	4,742	-0.08%
2023/03/09	0	0.00	1	69.80	69.80	-1	4,780	-0.02%
2023/03/08	0	0.00	2.4	69.61	69.80	-2.4	4,829	-0.05%
2023/03/07	0	0.00	2	69.70	69.90	-2	4,838	-0.04%
2023/03/03	1	68.40	10	68.40	68.30	-9	4,817	-0.19%
2023/03/02	0	0.00	2	68.00	68.40	-2	4,844	-0.04%
2023/03/01	0.1	68.00	1	68.20	68.00	-0.9	4,827	-0.02%
2023/02/24	0	0.00	5.1	68.30	68.00	-5.1	4,830	-0.11%
2023/02/23	0	68.40	0	0.00	68.50	0	4,810	0.00%
2023/02/22	1	68.20	1	68.10	68.20	0	4,832	0.00%
2023/02/20	0.1	67.70	0	0.00	67.80	0.1	4,911	0.00%
2023/02/17	1	66.90	14	67.47	67.50	-13	4,942	-0.26%
2023/02/16	2	66.80	1	67.10	67.00	1	5,009	0.02%
2023/02/15	0.2	66.80	0	0.00	67.20	0.2	5,110	0.00%
2023/02/14	2	66.70	1.1	66.98	66.70	0.9	5,099	0.02%
2023/02/13	20	66.70	0	0.00	67.10	20	5,107	0.39%
2023/02/10	0	0.00	3	66.20	66.60	-3	5,092	-0.06%
2023/02/09	0	0.00	3	66.23	66.50	-3	5,098	-0.06%
2023/02/08	10	66.20	0	0.00	66.20	10	5,142	0.19%
2023/02/06	0	0.00	1	66.00	66.10	-1	5,186	-0.02%
2023/02/02	0	0.00	2	65.50	65.40	-2	5,212	-0.04%
2023/02/01	3	64.63	0	0.00	65.00	3	5,234	0.06%
2023/01/31	2	65.00	2	65.00	64.50	0	5,257	0.00%
2023/01/30	0	0.00	2	65.50	65.60	-2	5,172	-0.04%
2023/01/16	0	64.60	1	64.80	64.50	-1	5,159	-0.02%
2023/01/13	0	0.00	5	64.80	64.30	-5	5,166	-0.10%
2023/01/11	0.5	64.50	0	0.00	64.50	0.5	5,367	0.01%
2023/01/09	0	0.00	5	64.50	64.80	-5	5,566	-0.09%
2023/01/06	1	63.80	5	64.00	64.00	-4	5,574	-0.07%
2023/01/04	1	63.20	1	63.80	63.50	0	5,611	0.00%
2022/12/30	0	63.40	0	0.00	63.50	0	5,676	0.00%
2022/12/29	1	63.60	1	63.80	63.80	0	5,728	0.00%
2022/12/28	1	63.60	1	63.70	63.80	0	5,770	0.00%
2022/12/27	0	63.60	0	0.00	63.60	0	5,809	0.00%
2022/12/26	0	63.50	6	63.50	63.80	-6	5,856	-0.10%
2022/12/22	2	64.00	13	64.25	64.00	-11	6,001	-0.18%
2022/12/21	0	63.10	1	63.10	63.70	-1	5,819	-0.02%
2022/12/20	0	63.00	1	63.80	63.60	-1	5,618	-0.02%
2022/12/19	0	0.00	1	64.00	63.80	-1	5,419	-0.02%
2022/12/16	1	62.50	1	62.50	64.00	0	5,185	0.00%
2022/12/15	0	63.50	5	63.30	63.50	-5	5,006	-0.10%
2022/12/14	0	0.00	1	63.30	63.30	-1	5,077	-0.02%
2022/12/08	1	62.20	0	0.00	62.20	1	5,305	0.02%
2022/12/07	0.3	63.07	0	0.00	63.00	0.3	5,366	0.01%
2022/12/06	0.8	62.70	1.3	62.68	63.80	-0.5	5,406	-0.01%
2022/12/05	0	63.40	7	62.80	63.50	-7	5,390	-0.13%
2022/12/02	1	61.50	0	0.00	61.90	1	5,361	0.02%
2022/12/01	1.1	61.91	0	0.00	61.70	1.1	5,372	0.02%
2022/11/29	0	0.00	1.3	61.10	61.50	-1.3	5,417	-0.02%
2022/11/28	0	0.00	6	60.35	60.70	-6	5,446	-0.11%
2022/11/24	0	0.00	10	60.20	60.20	-10	5,506	-0.18%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/21	2	59.20	0	0.00	59.40	2	5,504	0.04%
2022/11/18	0	0.00	0.4	60.10	60.30	-0.4	5,487	-0.01%
2022/11/15	1	59.81	2	60.30	60.60	-1	5,468	-0.02%
2022/11/14	8	59.94	4	60.58	60.40	4	5,454	0.07%
2022/11/11	2	59.60	37	60.06	60.00	-35	5,398	-0.65%
2022/11/10	0	0.00	9	58.40	58.70	-9	5,312	-0.17%
2022/11/09	1	58.31	2	58.10	58.40	-1	5,356	-0.02%
2022/11/07	10	57.33	0	0.00	57.70	10	5,423	0.18%
2022/11/04	1	56.20	2	56.60	56.90	-1	5,440	-0.02%
2022/11/03	5	56.50	1	56.50	56.40	4	5,432	0.07%
2022/11/02	0	58.00	0	0.00	57.50	0	5,429	0.00%
2022/11/01	4.1	58.50	0	0.00	58.40	4.1	5,431	0.08%
2022/10/31	1	58.40	6	58.17	59.00	-5	5,488	-0.09%
2022/10/20	5	55.20	5	55.90	55.90	0	5,525	0.00%
2022/10/18	6.2	57.13	0	0.00	56.60	6.2	5,355	0.12%
2022/10/17	0	0.00	4	57.90	57.60	-4	5,312	-0.08%
2022/10/14	5	57.56	4	58.20	57.30	1	5,331	0.02%
2022/10/13	0	57.20	0	0.00	57.20	0	5,384	0.00%
2022/10/12	6	57.07	0	0.00	57.30	6	5,438	0.11%
2022/10/11	15	57.23	2	57.45	57.30	13	5,491	0.24%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	6	58.23	6	58.85	59.00	0	5,460	0.00%
2022/10/05	2	59.25	2	59.60	59.30	0	5,456	0.00%
2022/10/04	1	58.80	7	59.53	59.10	-6	5,430	-0.11%
2022/10/03	0.3	57.77	0	0.00	57.50	0.3	5,383	0.01%
2022/09/30	5	58.90	0	0.00	58.50	5	5,397	0.09%
2022/09/29	10.2	59.35	5	59.40	59.20	5.2	5,353	0.10%
2022/09/28	11	59.25	6	59.65	59.20	5	5,353	0.09%
2022/09/27	0	0.00	1	60.00	59.50	-1	5,346	-0.02%
2022/09/26	11.3	59.63	0	0.00	59.30	11.3	5,384	0.21%
2022/09/23	4	60.50	2	60.60	60.40	2	5,451	0.04%
2022/09/22	35	61.31	0	0.00	61.50	35	5,844	0.60%
2022/09/21	3	62.50	0	0.00	63.10	3	5,881	0.05%
2022/09/20	3	64.10	1	63.90	63.70	2	5,815	0.03%
2022/09/19	0	0.00	1	63.60	63.10	-1	5,783	-0.02%
2022/09/16	2	62.85	0	0.00	63.50	2	5,743	0.03%
2022/09/15	8	63.95	0	0.00	63.70	8	5,614	0.14%
2022/09/14	14	64.04	0	0.00	63.40	14	5,603	0.25%
2022/09/13	3	64.51	34	65.18	65.50	-31	5,593	-0.55%
2022/09/12	6	64.50	0	0.00	63.90	6	5,592	0.11%
2022/09/08	19	63.80	0	0.00	63.70	19	5,677	0.33%
2022/09/07	6	63.75	1	64.00	64.40	5	5,696	0.09%
2022/09/05	2	64.35	25	64.64	64.50	-23	5,657	-0.41%
2022/09/02	0.1	62.50	1	62.50	62.10	-0.9	5,585	-0.02%
2022/08/31	3	63.80	2	63.85	63.60	1	5,551	0.02%
2022/08/30	0	0.00	0	64.40	64.10	0	5,518	0.00%
2022/08/29	0.1	63.50	0	0.00	63.30	0.1	5,527	0.00%
2022/08/26	3	64.20	0.9	64.30	64.20	2.1	5,538	0.04%
2022/08/25	2	63.60	0	0.00	63.80	2	5,583	0.04%
2022/08/24	9	64.20	0	0.00	63.60	9	5,601	0.16%
2022/08/23	5	64.50	0	0.00	64.20	5	5,806	0.09%
2022/08/19	0.5	63.20	1.1	63.41	63.00	-0.6	5,807	-0.01%
2022/08/18	1.5	62.67	0	0.00	63.00	1.5	5,827	0.03%
2022/08/17	1	62.30	0	0.00	62.80	1	5,857	0.02%
2022/08/16	1	62.20	1	62.20	62.20	0	5,858	0.00%
2022/08/15	3	63.23	1	63.00	63.00	2	5,812	0.03%
2022/08/12	0	0.00	41	64.52	64.50	-41	5,768	-0.71%
2022/08/11	0	0.00	45	63.62	63.70	-45	5,763	-0.78%
2022/08/10	1	63.00	20	63.15	63.00	-19	5,813	-0.33%
2022/08/08	0	0.00	5	62.10	62.10	-5	5,938	-0.08%
2022/08/05	0.1	62.18	0	0.00	62.00	0.1	6,189	0.00%
2022/08/04	1	62.70	3	63.00	63.00	-2	6,211	-0.03%
2022/08/03	0.1	63.00	42	63.05	63.10	-41.9	6,229	-0.67%
2022/08/01	2	62.60	0	0.00	62.30	2	6,214	0.03%
2022/07/29	0	0.00	12	62.40	62.20	-12	6,215	-0.19%
2022/07/28	1	61.90	40	61.98	62.30	-39	6,139	-0.64%
2022/07/27	0	0.00	2	61.60	61.60	-2	6,113	-0.03%
2022/07/25	0	0.00	10	61.70	61.60	-10	6,160	-0.16%
2022/07/22	0	0.00	10	60.90	60.90	-10	6,252	-0.16%
2022/07/21	1	60.11	28	60.27	60.50	-27	6,216	-0.43%
2022/07/20	1	59.10	22	59.35	59.40	-21	6,235	-0.34%
2022/07/19	2	58.30	2	58.60	58.80	0	6,289	0.00%
2022/07/18	2	58.45	2	58.90	58.70	0	6,313	0.00%
2022/07/15	1	59.10	1	58.80	58.70	0	6,324	0.00%
2022/07/14	0	0.00	10	59.40	59.20	-10	6,450	-0.16%
2022/07/13	0	0.00	1	58.00	57.70	-1	6,420	-0.02%
2022/07/12	2.1	56.36	0	0.00	56.70	2.1	6,400	0.03%
2022/07/11	2	57.30	0	0.00	57.40	2	6,416	0.03%
2022/07/08	0	0.00	2	57.70	57.40	-2	6,420	-0.03%
2022/07/07	1	56.51	1	56.90	56.70	0	6,437	0.00%
2022/07/06	9.1	55.81	0	0.00	55.10	9.1	6,481	0.14%
2022/07/05	2	56.30	1	56.40	56.40	1	6,465	0.02%
2022/07/04	4	55.95	0	0.00	55.70	4	6,456	0.06%
2022/07/01	29	57.25	106	57.21	57.10	-77	6,479	-1.19%	大賣/
2022/06/30	32.3	58.00	2.1	58.47	57.00	30.3	6,414	0.47%
2022/06/29	5	66.88	7	66.86	66.80	-2	6,015	-0.03%
2022/06/28	0	0.00	20	68.10	68.20	-20	5,905	-0.34%
2022/06/27	5	68.88	0	0.00	68.70	5	5,899	0.08%
2022/06/24	1	68.00	0	0.00	68.50	1	5,877	0.02%
2022/06/20	5	68.80	0	0.00	68.30	5	6,034	0.08%
2022/06/17	1	68.44	6	69.90	69.90	-5	6,074	-0.08%
2022/06/16	1	69.30	0	0.00	68.80	1	6,000	0.02%
2022/06/13	0.1	68.50	1	68.90	68.70	-1	6,625	-0.01%
2022/06/10	1	68.70	0	0.00	68.70	1	6,724	0.01%
2022/06/08	0	0.00	25	69.60	69.20	-25	7,116	-0.35%
2022/06/07	1	69.30	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	69.50	0.2	69.50	69.50	-0.2	7,135	0.00%
2022/06/02	0	69.00	0	0.00	68.90	0	7,250	0.00%
2022/06/01	2	69.10	1	69.40	69.20	1	7,348	0.01%
2022/05/31	0	0.00	2	68.80	69.60	-2	7,348	-0.03%
2022/05/30	1	68.00	2	67.90	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	1	66.90	67.00	-1	7,128	-0.01%
2022/05/26	0	66.50	0	0.00	65.90	0	7,201	0.00%
2022/05/23	1.1	65.47	0	0.00	65.30	1.1	7,278	0.02%
2022/05/18	1	65.00	1	65.40	65.20	0	7,214	0.00%
2022/05/17	1	64.40	0	0.00	64.50	1	7,177	0.01%
2022/05/16	3.1	65.28	0	0.00	64.20	3.1	7,123	0.04%
2022/05/13	7	64.65	9	64.61	64.60	-2	7,048	-0.03%
2022/05/12	1.2	68.01	0	0.00	67.70	1.2	6,802	0.02%
2022/05/11	0	0.00	125	68.83	68.50	-125	6,716	-1.86%	大賣/鉅額交易
2022/05/10	1	69.30	5	69.60	69.70	-4	6,755	-0.06%
2022/05/09	1	69.90	1	69.60	69.40	0	6,795	0.00%
2022/05/06	0	0.00	2	70.00	70.60	-2	6,771	-0.03%
2022/05/05	1	70.80	10	71.00	70.90	-9	6,821	-0.13%
2022/04/28	1	68.90	0	0.00	69.40	1	7,031	0.01%
2022/04/27	1	70.30	1	70.30	69.90	0	6,982	0.00%
2022/04/26	0	0.00	3	71.40	71.30	-3	7,134	-0.04%
2022/04/25	2	70.10	1	70.20	70.50	1	7,315	0.01%
2022/04/22	2	71.35	6	71.00	72.00	-4	7,200	-0.06%
2022/04/21	0	0.00	2.1	71.59	71.90	-2.1	7,147	-0.03%
2022/04/20	0	0.00	2	71.20	70.70	-2	7,091	-0.03%
2022/04/19	0	70.50	0	0.00	70.00	0	6,993	0.00%
2022/04/18	1	70.30	1	70.30	70.50	0	7,016	0.00%
2022/04/15	8.1	70.43	0	0.00	70.30	8.1	7,000	0.12%
2022/04/14	8	71.21	0	0.00	71.50	8	6,987	0.11%
2022/04/13	0	0.00	13	71.41	71.50	-13	7,074	-0.18%
2022/04/12	0	0.00	54.1	71.46	71.00	-54.1	7,071	-0.76%
2022/04/11	0.4	70.95	0	0.00	70.80	0.4	7,046	0.01%
2022/04/08	1	71.30	0	0.00	71.60	1	7,041	0.01%
2022/04/07	0	0.00	1	71.30	71.10	-1	7,028	-0.01%
2022/04/06	1	71.50	0	0.00	71.60	1	6,920	0.02%
2022/03/30	1	72.70	3	72.90	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	4	72.70	72.80	-4	6,864	-0.06%
2022/03/28	2	72.85	3	72.80	72.80	-1	6,831	-0.01%
2022/03/24	0	0.00	2	73.50	73.60	-2	6,793	-0.03%
2022/03/23	0	0.00	3	72.83	73.00	-3	6,702	-0.04%
2022/03/22	1	72.30	11	71.85	72.80	-10	6,628	-0.15%
2022/03/21	1	72.00	4	72.25	71.90	-3	6,518	-0.05%
2022/03/17	0	0.00	6.3	72.55	72.90	-6.3	6,112	-0.10%
2022/03/16	0	0.00	4	71.88	72.10	-4	5,956	-0.07%
2022/03/15	0	0.00	3	71.10	71.60	-3	5,852	-0.05%
2022/03/14	1	70.90	25.9	70.81	71.60	-24.9	5,755	-0.43%
2022/03/11	4	70.40	10	70.73	70.40	-6	5,584	-0.11%
2022/03/10	1	69.00	5	69.60	69.60	-4	5,413	-0.07%
2022/03/08	1	68.59	2	68.45	68.60	-1	5,452	-0.02%
2022/03/07	8	68.50	1	67.90	67.60	7	5,354	0.13%
2022/03/01	0	0.00	10	70.25	70.30	-10	5,422	-0.18%
2022/02/25	0	0.00	3	68.77	69.10	-3	5,328	-0.06%
2022/02/24	6	69.08	4	68.58	69.00	2	5,286	0.04%
2022/02/23	0	0.00	1	69.50	69.80	-1	5,235	-0.02%
2022/02/17	0.1	70.10	4	70.20	70.30	-3.9	5,349	-0.07%
2022/02/10	1	70.30	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0	0.00	4	70.00	70.80	-4	5,515	-0.07%
2022/02/08	1	69.41	0	69.50	69.70	1	5,456	0.02%
2022/02/07	1	68.80	1.1	69.14	69.60	-0.1	5,471	0.00%
2022/01/26	2	69.50	0	0.00	69.30	2	5,489	0.04%
2022/01/25	1	69.80	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0	0.00	3	70.47	70.80	-3	5,792	-0.05%
2022/01/21	3	69.87	2	70.10	70.40	1	5,745	0.02%
2022/01/20	3	70.73	5	70.88	70.90	-2	5,651	-0.04%
2022/01/19	2	70.65	165	70.62	71.00	-163	5,613	-2.90%	大賣/鉅額交易
2022/01/18	2	70.25	160	70.41	70.40	-158	5,451	-2.90%	大賣/鉅額交易
2022/01/17	5	68.80	0	0.00	69.00	5	5,157	0.10%
2022/01/14	5	69.00	17.2	69.15	69.00	-12.2	5,171	-0.24%
2022/01/13	3.1	69.00	5	69.46	69.30	-1.9	5,198	-0.04%
2022/01/12	0	0.00	1	68.90	69.30	-1	5,218	-0.02%
2022/01/11	10	69.10	1	69.10	69.10	9	5,242	0.17%
2022/01/07	2	68.75	5	68.80	69.10	-3	5,255	-0.06%
2022/01/06	2	68.75	2	68.90	69.30	0	5,247	0.00%
2022/01/05	1	68.70	5	68.92	68.90	-4	5,207	-0.08%
2022/01/04	12	68.01	0	0.00	68.30	12	5,251	0.23%
2022/01/03	2	69.20	2	68.90	68.90	0	5,199	0.00%
2021/12/30	0	0.00	6	69.10	69.10	-6	5,216	-0.12%
2021/12/29	0	0.00	2	69.25	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	4	69.03	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/23	0	0.00	1	68.70	68.70	-1	5,275	-0.02%
2021/12/21	0	0.00	2	68.60	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	3	68.23	68.50	-3	5,312	-0.06%
2021/12/17	0	68.00	3	68.17	68.20	-3	5,402	-0.06%
2021/12/13	4	67.65	0	0.00	67.40	4	5,502	0.07%
2021/12/10	0	0.00	6	67.87	67.90	-6	5,489	-0.11%
2021/12/09	4	67.73	3	67.90	68.00	1	5,482	0.02%
2021/12/07	0	0.00	4	66.83	66.80	-4	5,387	-0.07%
2021/12/06	0	0.00	0.4	66.90	66.90	-0.4	5,381	-0.01%
2021/12/03	2	66.60	0	0.00	66.40	2	5,382	0.04%
2021/12/02	3	66.53	1	66.30	66.40	2	5,331	0.04%
2021/12/01	0	0.00	1	66.90	66.90	-1	5,259	-0.02%
2021/11/30	4.1	66.76	1	67.30	66.60	3.1	5,250	0.06%
2021/11/29	0	67.00	1	67.00	67.00	-1	5,112	-0.02%
2021/11/26	0	0.00	2	67.45	67.30	-2	5,111	-0.04%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	0	0.00	2	68.10	68.10	-2	5,184	-0.04%
2021/11/23	1	68.30	13	68.50	68.30	-12	5,190	-0.23%
2021/11/22	0	0.00	1	68.20	68.20	-1	5,195	-0.02%
2021/11/19	0	0.00	1	68.20	68.10	-1	5,249	-0.02%
2021/11/18	4.2	68.25	0	0.00	68.30	4.2	5,245	0.08%
2021/11/17	1	68.10	0	0.00	68.00	1	5,224	0.02%
2021/11/16	3	68.37	0	0.00	68.40	3	5,203	0.06%
2021/11/15	0	0.00	1	68.00	68.00	-1	5,251	-0.02%
2021/11/12	2	67.25	4	67.40	67.70	-2	5,276	-0.04%
2021/11/11	1	67.80	0	0.00	67.90	1	5,244	0.02%
2021/11/10	1	68.50	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0.1	68.30	0	0.00	69.00	0.1	5,375	0.00%
2021/11/08	5	68.30	1	68.30	68.50	4	5,461	0.07%
2021/11/05	7	68.46	7	68.73	69.00	0	5,496	0.00%
2021/11/04	2	69.20	1	69.30	69.30	1	5,483	0.02%
2021/11/03	7	69.56	1	69.60	69.50	6	5,504	0.11%
2021/11/02	7	70.00	27	69.94	69.30	-20	5,477	-0.37%
2021/11/01	2	67.55	1	68.10	68.10	1	5,329	0.02%
2021/10/29	0	67.88	0	0.00	68.00	0	5,344	0.00%
2021/10/28	0	0.00	2	67.85	67.90	-2	5,340	-0.04%
2021/10/27	2	67.60	0	0.00	67.70	2	5,372	0.04%
2021/10/26	1	67.60	0	0.00	67.90	1	5,448	0.02%
2021/10/22	1	67.20	0	0.00	67.40	1	5,540	0.02%
2021/10/21	3	67.60	2	67.70	67.40	1	5,629	0.02%
2021/10/20	0	0.00	2	68.20	67.80	-2	5,599	-0.04%
2021/10/19	4	68.00	7	68.07	67.90	-3	5,613	-0.05%
2021/10/18	3	67.70	7	68.07	67.80	-4	5,644	-0.07%
2021/10/15	1	67.60	0	0.00	67.70	1	5,681	0.02%
2021/10/14	1	67.40	0	0.00	67.40	1	5,724	0.02%
2021/10/13	1	67.80	1	67.80	67.80	0	5,744	0.00%
2021/10/12	0	0.00	10	67.80	67.70	-10	5,787	-0.17%
2021/10/08	0	0.00	1	67.10	66.80	-1	5,786	-0.02%
2021/10/07	34	66.88	7	67.07	66.80	27	5,886	0.46%
2021/10/06	50	66.10	0	0.00	66.50	50	6,001	0.83%
2021/10/05	10	65.60	3	65.73	66.40	7	6,142	0.11%
2021/10/04	0	0.00	2	66.30	66.10	-2	6,293	-0.03%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/30	36	65.73	2	66.30	67.00	34	6,337	0.54%
2021/09/29	125.1	65.63	0	0.00	65.80	125.1	6,376	1.96%	大買/鉅額交易
2021/09/28	68	66.57	2	66.90	66.50	66	6,517	1.01%
2021/09/27	24	66.94	0	0.00	67.20	24	6,647	0.36%
2021/09/24	125	67.17	9	67.34	67.10	116	6,925	1.67%	大買/鉅額交易
2021/09/23	1	66.00	0	0.00	66.10	1	7,370	0.01%
2021/09/22	2	64.50	7	64.61	65.60	-5	7,624	-0.07%
2021/09/17	0	0.00	2	65.20	64.70	-2	7,717	-0.03%
2021/09/13	4	64.75	1	64.90	65.20	3	8,176	0.04%
2021/09/10	1.1	64.51	1	64.60	65.00	0.1	8,303	0.00%
2021/09/09	1	64.20	0	0.00	64.20	1	8,495	0.01%
2021/09/08	2	64.40	3	64.50	64.40	-1	8,506	-0.01%
2021/09/07	0.2	65.20	0	0.00	65.10	0.2	8,576	0.00%
2021/09/06	2.5	65.42	3	65.43	65.30	-0.5	8,622	-0.01%
2021/09/03	0	0.00	6	64.95	65.30	-6	8,711	-0.07%
2021/09/02	1	64.70	1	64.80	64.50	0	8,730	0.00%
2021/09/01	2	65.00	0	0.00	64.90	2	8,760	0.02%
2021/08/31	2	64.85	2	65.00	64.80	0	8,750	0.00%
2021/08/30	1	64.41	0	0.00	64.60	1	8,683	0.01%
2021/08/25	3.1	64.37	0	0.00	64.30	3.1	8,778	0.04%
2021/08/24	1	64.90	0	0.00	64.90	1	8,764	0.01%
2021/08/23	1	64.60	2	64.50	64.50	-1	8,846	-0.01%
2021/08/20	1	64.50	0	0.00	64.20	1	8,974	0.01%
2021/08/19	7	64.26	0	0.00	64.50	7	9,122	0.08%
2021/08/18	1	64.00	0.1	64.80	64.10	0.9	9,144	0.01%
2021/08/17	13.1	64.22	1	64.00	64.50	12.1	9,221	0.13%
2021/08/16	30	64.57	2	64.65	64.50	28	9,212	0.30%
2021/08/13	23	66.18	1	65.70	65.70	22	9,230	0.24%
2021/08/12	7.1	66.92	0	0.00	66.60	7.1	9,300	0.08%
2021/08/11	0	0.00	1	68.00	67.80	-1	9,333	-0.01%
2021/08/10	0	0.00	5	67.74	68.00	-5	9,357	-0.05%
2021/08/09	1	67.50	9	67.70	67.50	-8	9,527	-0.08%
2021/08/06	0	0.00	1	68.40	68.30	-1	9,564	-0.01%
2021/08/05	2	68.60	3	68.60	68.80	-1	9,788	-0.01%
2021/08/04	0.2	67.30	0	0.00	67.20	0.2	10,213	0.00%
2021/08/02	1	67.00	1	67.10	67.10	0	10,492	0.00%
2021/07/30	12	66.91	2	66.95	67.30	10	10,571	0.09%
2021/07/29	23	67.45	0	0.00	67.60	23	10,767	0.21%
2021/07/28	4	67.13	124	67.54	67.80	-120	10,891	-1.10%	大賣/鉅額交易
2021/07/27	7	67.60	4	67.80	68.00	3	11,112	0.03%
2021/07/26	3	66.80	0	0.00	66.90	3	11,257	0.03%
2021/07/23	8	66.85	2	66.90	66.80	6	11,392	0.05%
2021/07/22	24	67.11	1	66.90	67.10	23	11,465	0.20%
2021/07/21	1	67.00	2	67.00	67.20	-1	11,550	-0.01%
2021/07/20	6.5	67.48	2	67.30	67.20	4.5	11,656	0.04%
2021/07/19	2	67.65	155	67.80	67.90	-153	11,774	-1.30%	大賣/鉅額交易
2021/07/16	7.1	67.86	0	0.00	68.00	7.1	12,296	0.06%
2021/07/15	5	67.82	2	68.00	67.90	3	12,418	0.02%
2021/07/14	1	67.60	3	67.67	67.80	-2	12,453	-0.02%
2021/07/13	1	67.70	10	67.96	68.00	-9	12,488	-0.07%
2021/07/12	25.1	66.94	3.1	66.92	66.90	21.9	12,472	0.18%
2021/07/09	6.2	67.53	1	67.50	67.60	5.2	12,388	0.04%
2021/07/08	2	68.05	6	68.20	68.10	-4	12,472	-0.03%
2021/07/07	6	68.10	0.6	68.40	68.30	5.4	12,569	0.04%
2021/07/06	2	68.30	1.4	69.00	68.30	0.6	12,718	0.00%
2021/07/05	11.3	68.00	0	0.00	68.70	11.3	12,813	0.09%
2021/07/02	14.1	67.90	0	0.00	68.00	14.1	12,858	0.11%
2021/07/01	28	68.50	5,001	68.39	68.30	-4,973	12,921	-38.48%	大賣/鉅額交易
2021/06/30	30.1	68.90	1,202	69.15	68.80	-1,171.9	12,878	-9.10%	大賣/鉅額交易
2021/06/29	18	73.73	2	73.75	73.70	16	12,478	0.13%
2021/06/28	15	74.09	0	0.00	74.00	15	12,325	0.12%
2021/06/25	701.6	74.60	2	74.60	74.50	699.6	12,356	5.66%	大買/鉅額交易
2021/06/24	701	74.75	5	75.00	74.50	696	12,490	5.57%	大買/鉅額交易
2021/06/23	700	74.51	53	74.51	74.60	647	13,119	4.93%	大買/鉅額交易
2021/06/22	700	74.59	4	74.85	74.30	696	13,325	5.22%	大買/鉅額交易
2021/06/21	702	73.95	1	74.30	74.40	701	13,359	5.25%	大買/鉅額交易
2021/06/18	702	74.48	1	74.10	74.70	701	13,457	5.21%	大買/鉅額交易
2021/06/17	1	73.90	0	0.00	74.00	1	13,494	0.01%
2021/06/16	1.1	72.86	6.4	73.62	73.80	-5.3	13,793	-0.04%
2021/06/15	0	0.00	11	72.73	73.00	-11	14,090	-0.08%
2021/06/11	20	72.35	0	0.00	72.30	20	14,259	0.14%
2021/06/10	2	72.60	2	72.85	73.00	0	14,363	0.00%
2021/06/09	23	72.80	1	72.80	72.70	22	14,498	0.15%
2021/06/08	0	0.00	1	73.10	73.50	-1	14,816	-0.01%
2021/06/07	0	0.00	2	73.30	72.90	-2	15,404	-0.01%
2021/06/04	0	0.00	2	73.50	73.40	-2	15,470	-0.01%
2021/06/03	0	0.00	2	73.60	73.50	-2	15,584	-0.01%
2021/06/02	701	73.51	1	74.10	73.60	700	15,739	4.45%	大買/鉅額交易
2021/06/01	9	73.67	3	73.67	73.80	6	15,892	0.04%
2021/05/31	62	72.94	14	73.12	73.50	48	15,999	0.30%
2021/05/28	44	73.14	2.5	73.16	73.20	41.5	16,099	0.26%
2021/05/27	100	72.72	2	72.95	73.20	98	16,226	0.60%
2021/05/26	70	72.99	11	73.17	73.30	59	16,505	0.36%
2021/05/25	26	72.68	3	72.73	72.90	23	16,687	0.14%
2021/05/24	10	72.20	1	72.60	72.70	9	16,815	0.05%
2021/05/21	0	0.00	14	72.67	72.50	-14	16,964	-0.08%
2021/05/20	601	72.16	16	72.18	72.10	585	17,089	3.42%	大買/鉅額交易
2021/05/19	2	71.50	2	71.55	71.50	0	17,153	0.00%
2021/05/18	1	69.20	11	70.00	70.20	-10	17,358	-0.06%
2021/05/17	16.4	68.70	4	68.30	68.40	12.4	17,964	0.07%
2021/05/14	12	70.36	1	70.90	70.60	11	17,941	0.06%
2021/05/13	57	70.15	2	70.20	70.10	55	18,054	0.30%
2021/05/12	13.1	70.63	37	71.25	71.10	-24	17,959	-0.13%
2021/05/11	96.1	69.64	1	69.10	69.30	95.1	17,558	0.54%
2021/05/10	43	70.75	0	0.00	70.60	43	17,580	0.24%
2021/05/07	1	71.00	0	0.00	71.10	1	18,197	0.01%
2021/05/06	9.2	69.87	1	69.60	69.70	8.2	19,274	0.04%
2021/05/05	14	71.21	10	71.21	70.80	4	19,804	0.02%
2021/05/04	4	71.03	6	71.23	71.50	-2	20,037	-0.01%
2021/05/03	6	72.40	2	72.20	72.20	4	20,055	0.02%
2021/04/29	11.5	73.67	11	73.72	73.60	0.5	20,347	0.00%
2021/04/28	5	73.70	3	73.67	73.60	2	20,672	0.01%
2021/04/27	52	73.25	2	73.20	73.30	50	21,355	0.23%
2021/04/26	44	73.63	1	73.50	73.60	43	21,679	0.20%
2021/04/23	44	73.88	9.2	74.10	73.90	34.9	22,419	0.16%
2021/04/22	114.1	74.58	17	74.61	74.10	97.1	24,604	0.39%	大買/
2021/04/21	0	0.00	17.2	73.74	74.30	-17.2	25,484	-0.07%
2021/04/20	1	73.70	6	73.80	74.00	-5	26,144	-0.02%
2021/04/19	22	73.71	15	73.65	73.80	7	26,288	0.03%
2021/04/16	0	73.50	6	73.43	73.50	-6	26,368	-0.02%
2021/04/15	4	73.13	1.1	73.02	73.00	2.9	26,429	0.01%
2021/04/14	7	72.66	75	73.03	73.20	-68	26,434	-0.26%
2021/04/13	7	72.60	46	73.09	72.50	-39	26,365	-0.15%
2021/04/12	3	72.83	212	73.07	72.70	-209	26,479	-0.79%	大賣/鉅額交易
2021/04/09	9	73.53	3	73.37	73.30	6	26,461	0.02%
2021/04/08	20.1	73.72	8	73.70	73.60	12.1	26,327	0.05%
2021/04/07	11	72.73	14	72.73	72.80	-3	26,181	-0.01%
2021/04/06	7	73.43	15	73.21	73.00	-8	26,030	-0.03%
2021/04/01	6	73.83	0	0.00	73.50	6	25,829	0.02%
2021/03/31	47.1	73.84	38	74.06	74.10	9.1	25,726	0.04%
2021/03/30	207.1	73.60	7	73.51	73.70	200.1	25,623	0.78%	大買/鉅額交易
2021/03/29	98.1	73.55	28	73.58	73.60	70.1	25,510	0.27%
2021/03/26	123.1	74.13	57	74.01	73.80	66.1	25,357	0.26%	大買/
2021/03/25	5	74.90	19	75.14	75.70	-14	24,820	-0.06%
2021/03/24	8.5	74.22	6	74.05	74.20	2.5	24,692	0.01%
2021/03/23	7	73.74	13	73.52	74.00	-6	24,594	-0.02%
2021/03/22	12	74.23	10	74.60	74.00	2	24,491	0.01%
2021/03/19	75	74.39	16	74.48	75.00	59	24,545	0.24%
2021/03/18	20	73.72	37	73.81	74.30	-17	24,358	-0.07%
2021/03/17	17	72.54	7	72.64	72.30	10	24,366	0.04%
2021/03/16	12	71.82	4	71.83	71.50	8	24,370	0.03%
2021/03/15	15	71.53	21	71.24	71.50	-6	24,405	-0.02%
2021/03/12	51	71.22	2	71.35	71.40	49	24,426	0.20%
2021/03/11	55	71.56	1	71.80	72.00	54	24,483	0.22%
2021/03/10	0	0.00	1	74.30	73.90	-1	23,998	0.00%
2021/03/09	3	72.73	8	72.90	72.80	-5	23,975	-0.02%
2021/03/08	5	73.62	0.4	73.60	73.20	4.6	23,979	0.02%
2021/03/05	14	73.95	7	73.59	73.50	7	23,936	0.03%
2021/03/04	20	74.68	19	74.52	74.30	1	23,982	0.00%
2021/03/03	4.1	75.30	10	74.60	75.50	-5.9	23,918	-0.02%
2021/03/02	23	74.27	4	74.25	73.90	19	23,861	0.08%
2021/02/26	9	74.83	0	0.00	74.60	9	23,754	0.04%
2021/02/25	5	76.06	1	75.70	75.90	4	23,456	0.02%
2021/02/24	6	76.27	5	76.24	76.00	1	23,325	0.00%
2021/02/23	29	75.17	15	75.15	75.10	14	23,270	0.06%
2021/02/22	7	76.03	4	75.93	75.80	3	23,118	0.01%
2021/02/19	6	76.08	5	75.58	76.10	1	22,985	0.00%
2021/02/18	25.6	75.55	9	75.04	75.40	16.6	22,853	0.07%
2021/02/17	82	75.56	6	75.55	75.20	76	22,678	0.34%
2021/02/05	5	78.46	2	78.45	78.40	3	22,274	0.01%
2021/02/04	2	78.65	1	78.70	78.90	1	22,157	0.00%
2021/02/03	2	78.15	4	78.25	78.20	-2	22,161	-0.01%
2021/02/02	3	78.23	22	78.30	78.10	-19	22,341	-0.09%
2021/02/01	26	77.78	19	77.78	78.00	7	22,368	0.03%
2021/01/29	82	80.81	22	80.32	78.40	60	22,106	0.27%
2021/01/28	42	81.94	81	81.63	81.50	-39	21,406	-0.18%
2021/01/27	15	80.59	89.4	80.67	81.10	-74.4	20,213	-0.37%
2021/01/26	14	78.46	6	78.72	77.70	8	19,412	0.04%
2021/01/25	5	77.62	38.1	77.76	78.00	-33.1	19,027	-0.17%
2021/01/22	21.5	76.78	29.6	76.52	77.60	-8.1	18,789	-0.04%
2021/01/21	68	77.64	10	77.34	77.00	58	18,280	0.32%
2021/01/20	59	76.74	19	76.59	76.00	40	17,816	0.22%
2021/01/19	18	79.09	33	79.13	79.00	-15	17,029	-0.09%
2021/01/18	71	79.70	32	79.33	79.00	39	16,570	0.24%
2021/01/15	168	81.46	89	81.13	80.40	79	15,678	0.50%	大買/
2021/01/14	54	75.67	82.1	76.82	77.90	-28.1	13,423	-0.21%
2021/01/13	61	69.95	61.3	69.80	70.90	-0.3	12,034	0.00%
2021/01/12	57	67.57	39	67.96	67.50	18	11,175	0.16%
2021/01/11	104	66.71	22	66.74	67.30	82	10,964	0.75%	大買/
2021/01/08	1	67.00	1	67.70	67.40	0	10,765	0.00%
2021/01/07	18	66.78	0	0.00	66.80	18	10,613	0.17%
2021/01/06	10	67.07	2	66.60	66.70	8	10,633	0.08%
2021/01/05	37	66.95	5	67.90	66.80	32	10,501	0.31%
2021/01/04	17	67.52	5	67.80	68.00	12	10,269	0.12%
2020/12/31	0	0.00	4	67.35	67.30	-4	10,070	-0.04%
2020/12/30	4	66.93	1	67.50	67.50	3	10,034	0.03%
2020/12/29	4	67.40	0	0.00	67.10	4	9,957	0.04%
2020/12/28	3	67.90	1	68.00	68.00	2	9,906	0.02%
2020/12/25	3	67.37	5	67.86	67.80	-2	9,956	-0.02%
2020/12/24	4	66.78	0	0.00	66.80	4	9,924	0.04%
2020/12/23	2	66.50	0	0.00	66.80	2	9,889	0.02%
2020/12/22	5	66.64	2	66.20	66.20	3	9,905	0.03%
2020/12/21	11	66.15	1	66.00	66.20	10	9,896	0.10%
2020/12/18	8	67.21	0	0.00	66.70	8	9,762	0.08%
2020/12/17	13	67.90	0	0.00	67.90	13	9,618	0.14%
2020/12/16	14	67.95	11	68.63	68.50	3	9,602	0.03%
2020/12/15	40	68.23	2	67.75	67.30	38	9,669	0.39%
2020/12/14	10	70.01	23	69.98	69.60	-13	9,443	-0.14%
2020/12/11	75.3	70.34	40	70.36	69.90	35.3	9,331	0.38%
2020/12/10	0	0.00	17	69.28	69.40	-17	8,938	-0.19%
2020/12/09	13	68.90	4	69.15	69.40	9	8,781	0.10%
2020/12/08	11.2	68.39	7	69.13	68.40	4.2	8,606	0.05%
2020/12/07	3	68.21	27	68.38	68.80	-24	8,455	-0.28%
2020/12/03	4	66.10	1	66.50	66.10	3	8,018	0.04%
2020/12/02	0	0.00	1	66.60	66.40	-1	7,971	-0.01%
2020/12/01	6	64.89	6	65.38	65.50	0	7,857	0.00%
2020/11/30	3	66.30	3	66.50	65.30	0	7,741	0.00%
2020/11/27	0	0.00	11	66.61	66.50	-11	7,551	-0.15%
2020/11/26	3	66.33	3	66.30	66.50	0	7,521	0.00%
2020/11/25	1	65.60	1	65.70	65.90	0	7,510	0.00%
2020/11/24	1	66.10	2	66.20	66.20	-1	7,477	-0.01%
2020/11/23	3	65.73	4	66.38	65.90	-1	7,358	-0.01%
2020/11/20	3	65.70	11.1	65.87	65.60	-8.1	7,246	-0.11%
2020/11/19	1	65.30	0	0.00	65.00	1	7,129	0.01%
2020/11/18	3	65.03	4	65.08	65.30	-1	7,205	-0.01%
2020/11/17	6	64.93	12	64.93	65.00	-6	7,243	-0.08%
2020/11/16	9.2	65.07	4	64.83	65.00	5.2	7,368	0.07%
2020/11/13	3.1	63.74	11	63.59	64.10	-8	7,365	-0.11%
2020/11/12	0	0.00	4	62.33	62.30	-4	7,281	-0.05%
2020/11/11	3	62.13	29	61.40	62.50	-26	7,841	-0.33%
2020/11/10	46	60.23	20	60.28	60.30	26	8,501	0.31%
2020/11/09	43	61.84	23	61.17	60.90	20	8,160	0.25%
2020/11/06	0	62.30	0	0.00	62.20	0	7,951	0.00%
2020/11/05	1	62.30	0	0.00	62.30	1	8,012	0.01%
2020/11/03	2	62.50	2	62.30	62.40	0	8,181	0.00%
2020/10/30	2	61.60	0	0.00	61.50	2	8,537	0.02%
2020/10/29	8	61.71	1	61.80	61.90	7	8,543	0.08%
2020/10/28	2	62.50	0	0.00	62.30	2	8,639	0.02%
2020/10/27	5	62.00	5	62.40	62.50	0	8,706	0.00%
2020/10/26	1	62.40	0	0.00	62.30	1	8,767	0.01%
2020/10/23	2	62.35	0	0.00	62.40	2	8,830	0.02%
2020/10/22	6	62.13	0	0.00	62.30	6	8,865	0.07%
2020/10/21	1	63.10	0	0.00	62.80	1	8,820	0.01%
2020/10/16	1	63.40	8	63.00	63.10	-7	9,136	-0.08%
2020/10/15	7	63.84	15	63.30	63.10	-8	9,382	-0.09%
2020/10/14	4	64.55	1	64.50	63.70	3	9,365	0.03%
2020/10/13	0	0.00	4	64.03	64.20	-4	9,314	-0.04%
2020/10/12	3	64.00	2	63.90	64.10	1	9,380	0.01%
2020/10/08	5	63.64	3	63.80	64.00	2	9,392	0.02%
2020/10/07	0	63.40	0	0.00	63.40	0	9,439	0.00%
2020/10/06	0	63.80	4	63.78	63.80	-4	9,513	-0.04%
2020/10/05	4	63.45	0	0.00	63.20	4	9,602	0.04%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	1	62.60	5	63.00	62.90	-4	9,763	-0.04%
2020/09/28	1	61.90	0	0.00	62.20	1	9,840	0.01%
2020/09/25	2	61.00	0	0.00	61.30	2	9,978	0.02%
2020/09/24	7	61.96	1	61.60	61.50	6	10,068	0.06%
2020/09/23	2	63.10	1	62.90	63.00	1	10,071	0.01%
2020/09/21	1	65.30	2	64.70	64.20	-1	11,198	-0.01%
2020/09/18	1	64.90	23	64.93	65.60	-22	11,465	-0.19%
2020/09/17	1	63.90	2	64.30	63.90	-1	11,566	-0.01%
2020/09/16	1	64.20	1	64.00	64.00	0	11,769	0.00%
2020/09/15	0	0.00	1	64.00	63.90	-1	11,987	-0.01%
2020/09/14	5	63.50	1	63.30	63.80	4	12,033	0.03%
2020/09/11	1	62.50	8	62.66	62.80	-7	12,060	-0.06%
2020/09/10	2	63.00	12	62.71	62.80	-10	12,134	-0.08%
2020/09/09	1	62.90	3	62.90	63.20	-2	12,278	-0.02%
2020/09/08	4	62.98	1	63.00	63.10	3	12,530	0.02%
2020/09/07	0	0.00	6	63.10	62.90	-6	12,889	-0.05%
2020/09/04	3	63.03	2	62.90	63.60	1	12,959	0.01%
2020/09/03	8	63.84	0	0.00	63.70	8	13,012	0.06%
2020/09/02	4	63.80	5	63.52	63.70	-1	13,103	-0.01%
2020/08/31	2	62.65	0	0.00	62.50	2	13,183	0.02%
2020/08/28	5	63.12	0	0.00	62.90	5	13,242	0.04%
2020/08/27	2	63.85	0	0.00	63.90	2	13,210	0.02%
2020/08/26	0	0.00	6	63.40	63.60	-6	13,311	-0.05%
2020/08/25	3	63.90	2	63.80	63.80	1	13,476	0.01%
2020/08/24	15	63.66	1	63.50	63.30	14	13,484	0.10%
2020/08/21	10	64.54	1	65.00	64.40	9	13,382	0.07%
2020/08/20	17	65.08	17	64.82	64.00	0	13,352	0.00%
2020/08/19	15	67.10	9	67.48	66.60	6	13,179	0.05%
2020/08/18	13	67.96	8	68.18	67.70	5	13,092	0.04%
2020/08/17	31	69.00	9.6	69.15	69.10	21.4	13,050	0.16%
2020/08/14	40	65.38	34	66.31	66.70	6	12,536	0.05%
2020/08/12	0	0.00	5	62.40	62.10	-5	11,973	-0.04%
2020/08/11	15	62.48	0	0.00	62.00	15	12,059	0.12%
2020/08/07	1	63.40	9	63.69	63.60	-8	12,421	-0.06%
2020/08/06	0	0.00	2.1	63.81	64.00	-2.1	12,425	-0.02%
2020/08/05	1	63.97	7	64.14	63.40	-6	12,453	-0.05%
2020/08/04	0	0.00	27	63.66	63.80	-27	12,389	-0.22%
2020/08/03	0	0.00	3	61.90	62.10	-3	12,256	-0.02%
2020/07/31	1	61.70	1	61.60	61.70	0	12,209	0.00%
2020/07/30	1	61.20	6	60.68	61.30	-5	12,140	-0.04%
2020/07/29	7	60.24	40	60.63	60.10	-33	12,083	-0.27%
2020/07/28	10	60.70	4	60.80	60.60	6	12,092	0.05%
2020/07/27	2	61.05	5	60.72	60.40	-3	12,154	-0.02%
2020/07/24	1	61.50	1	61.40	61.20	0	12,241	0.00%
2020/07/23	47	62.68	7	62.30	62.20	40	12,237	0.33%
2020/07/22	15	62.02	6	61.95	61.90	9	12,201	0.07%
2020/07/21	20	61.50	0	0.00	61.20	20	12,219	0.16%
2020/07/20	14	61.94	0	0.00	61.50	14	12,115	0.12%
2020/07/17	1	64.10	3	64.00	64.00	-2	11,970	-0.02%
2020/07/16	1	64.10	3	64.50	64.10	-2	12,076	-0.02%
2020/07/15	11	63.88	5	64.20	63.90	6	12,107	0.05%
2020/07/14	4	64.90	3	64.60	64.70	1	12,193	0.01%
2020/07/13	1	64.80	3	64.57	64.80	-2	12,260	-0.02%
2020/07/10	9	64.34	1	63.70	63.70	8	12,339	0.06%
2020/07/09	2	64.95	0	0.00	64.80	2	12,411	0.02%
2020/07/08	2	65.20	7	65.10	65.10	-5	12,351	-0.04%
2020/07/07	7	65.14	3	65.23	65.60	4	12,272	0.03%
2020/07/06	14	66.56	12	66.75	66.50	2	12,140	0.02%
2020/07/03	12	65.98	14	65.95	66.10	-2	12,122	-0.02%
2020/07/02	3	65.23	14	65.31	65.30	-11	12,087	-0.09%
2020/07/01	22	64.63	7	64.76	64.50	15	12,103	0.12%
2020/06/30	48	64.63	6	65.08	64.00	42	12,039	0.35%
2020/06/29	12	69.92	47	69.93	69.80	-35	11,418	-0.31%
2020/06/24	4	70.10	7	70.14	70.10	-3	11,148	-0.03%
2020/06/23	21	70.38	2	70.60	70.00	19	11,187	0.17%
2020/06/22	12	70.18	2	69.80	70.10	10	10,980	0.09%
2020/06/19	1	68.80	9	68.66	68.80	-8	10,829	-0.07%
2020/06/18	9	68.96	2	68.90	68.90	7	10,687	0.07%
2020/06/17	12	68.21	3	68.47	68.60	9	10,682	0.08%
2020/06/16	1	68.70	4	68.88	68.60	-3	10,759	-0.03%
2020/06/15	17	68.71	6	68.62	67.80	11	10,819	0.10%
2020/06/12	18	68.09	33	68.54	69.10	-15	10,733	-0.14%
2020/06/11	27	68.59	18	69.46	67.80	9	10,583	0.09%
2020/06/10	1	66.80	9	66.93	67.00	-8	10,270	-0.08%
2020/06/09	12	66.08	1	66.00	66.00	11	10,382	0.11%
2020/06/08	0	0.00	2	66.90	66.80	-2	10,395	-0.02%
2020/06/05	4	66.00	0	0.00	66.30	4	10,372	0.04%
2020/06/04	2	66.80	2	66.50	66.40	0	10,458	0.00%
2020/06/03	1	66.60	7	66.46	66.10	-6	10,478	-0.06%
2020/06/02	1	65.10	3	65.00	65.10	-2	10,380	-0.02%
2020/06/01	1.1	64.49	5	64.52	64.20	-3.9	10,357	-0.04%
2020/05/29	2	61.50	14	63.12	64.50	-12	10,339	-0.12%
2020/05/28	4	61.88	0	0.00	61.50	4	10,282	0.04%
2020/05/27	0	0.00	5	62.30	62.00	-5	10,402	-0.05%
2020/05/26	7	62.21	4	62.10	62.00	3	10,471	0.03%
2020/05/25	2	61.45	5	61.48	61.50	-3	10,386	-0.03%
2020/05/22	13	60.81	0	0.00	60.70	13	10,385	0.13%
2020/05/21	6	61.00	3	61.00	60.60	3	10,324	0.03%
2020/05/20	2	61.35	0	0.00	61.00	2	10,203	0.02%
2020/05/19	20	61.51	12	61.71	61.10	8	10,136	0.08%
2020/05/18	3	62.63	5	62.88	63.00	-2	9,912	-0.02%
2020/05/15	19	62.61	3	62.80	62.60	16	9,872	0.16%
2020/05/14	4	65.33	0	0.00	66.00	4	9,435	0.04%
2020/05/12	17	66.35	0	0.00	66.00	17	9,318	0.18%
2020/05/11	1	67.10	26	67.02	66.90	-25	9,223	-0.27%
2020/05/08	3	65.80	12	65.93	66.30	-9	9,157	-0.10%
2020/05/06	11	65.12	0	0.00	65.00	11	9,143	0.12%
2020/05/05	1	65.38	5	65.70	65.30	-4	9,168	-0.04%
2020/05/04	11	65.05	5	65.40	64.90	6	9,171	0.07%
2020/04/30	7	65.87	1	66.40	66.10	6	9,167	0.07%
2020/04/29	5	65.50	11	66.16	65.50	-6	9,145	-0.07%
2020/04/28	0	0.00	1	65.90	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	4	66.05	65.40	-4	9,228	-0.04%
2020/04/24	10	64.60	0	0.00	64.70	10	9,151	0.11%
2020/04/23	0	0.00	1	63.30	64.40	-1	9,083	-0.01%
2020/04/22	3	62.83	1	63.30	63.10	2	8,999	0.02%
2020/04/21	3	63.53	5	63.72	63.20	-2	8,908	-0.02%
2020/04/20	4	64.58	0	0.00	64.40	4	8,809	0.05%
2020/04/17	3	65.20	5	65.10	65.10	-2	8,824	-0.02%
2020/04/16	3	64.97	3	64.30	65.00	0	8,673	0.00%
2020/04/15	11	64.35	1	64.90	64.80	10	8,597	0.12%
2020/04/14	3	63.70	2	63.55	63.70	1	8,529	0.01%
2020/04/13	1	61.70	3	62.03	62.00	-2	8,480	-0.02%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/09	0	0.00	5	62.94	61.80	-5	8,497	-0.06%
2020/04/08	0	62.50	3	63.00	62.50	-3	8,461	-0.04%
2020/04/07	6	61.82	8	62.91	61.80	-2	8,374	-0.02%
2020/04/06	2	61.01	23	60.65	61.60	-21	8,244	-0.25%
2020/04/01	1	59.30	1	59.20	58.40	0	8,028	0.00%
2020/03/31	6	59.02	0	0.00	58.00	6	7,929	0.08%
2020/03/30	16	59.25	5	59.80	59.30	11	7,705	0.14%
2020/03/27	14	60.52	29	60.45	60.10	-15	7,575	-0.20%
2020/03/26	16	54.41	90	55.96	55.10	-74	7,245	-1.02%
2020/03/25	0	0.00	52	55.39	54.90	-52	7,265	-0.72%
2020/03/24	0	0.00	24	51.99	51.90	-24	7,242	-0.33%
2020/03/23	1	49.50	7	49.29	48.20	-6	7,341	-0.08%
2020/03/20	4	51.50	132	52.03	51.80	-128	7,335	-1.74%	大賣/鉅額交易
2020/03/19	17	48.42	140	49.18	48.10	-123	7,245	-1.70%	大賣/鉅額交易
2020/03/17	7	50.94	0	0.00	50.70	7	7,143	0.10%
2020/03/16	1	53.90	0	0.00	52.60	1	7,083	0.01%
2020/03/13	2.1	54.23	1	54.30	55.30	1.1	7,017	0.01%
2020/03/12	0	0.00	30	58.50	56.80	-30	6,839	-0.44%
2020/03/11	4	59.98	0	0.00	59.40	4	6,756	0.06%
2020/03/10	2	60.00	1	60.30	60.30	1	6,727	0.01%
2020/03/09	3	60.10	206	60.15	61.30	-203	6,612	-3.07%	大賣/鉅額交易
2020/03/06	3	61.67	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	62.90	5	62.86	62.90	-5	6,605	-0.07%
2020/03/04	2	61.10	13	61.80	61.60	-11	6,685	-0.16%
2020/03/03	18	61.44	3	61.40	61.00	15	6,584	0.23%
2020/03/02	5	60.50	0	0.00	60.30	5	6,503	0.08%
2020/02/27	1	63.60	2	63.30	62.70	-1	6,430	-0.02%
2020/02/26	2	63.75	1	64.50	64.20	1	6,378	0.02%
2020/02/25	0	0.00	2	64.50	64.70	-2	6,416	-0.03%
2020/02/24	4	64.23	0	0.00	64.50	4	6,523	0.06%
2020/02/21	1	65.70	1	65.20	65.50	0	6,652	0.00%
2020/02/20	0	0.00	1	67.00	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	9	66.40	66.70	-9	6,893	-0.13%
2020/02/18	3	64.83	1	65.60	66.00	2	6,983	0.03%
2020/02/17	1	65.50	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	54	65.89	66.20	-54	7,735	-0.70%
2020/02/13	1	65.80	5	65.70	65.40	-4	8,226	-0.05%
2020/02/12	3	65.33	1	65.70	65.30	2	8,661	0.02%
2020/02/11	4	64.75	1	65.00	65.50	3	9,655	0.03%
2020/02/10	4	63.88	1	64.70	64.70	3	9,654	0.03%
2020/02/07	3	65.23	4	65.35	65.30	-1	9,618	-0.01%
2020/02/06	0	0.00	4	66.08	66.60	-4	9,648	-0.04%
2020/02/05	3	64.18	0	0.00	64.80	3	9,685	0.03%
2020/02/04	1	65.20	0	0.00	64.80	1	9,735	0.01%
2020/02/03	3	62.67	2	63.10	63.90	1	9,818	0.01%
2020/01/31	3	63.77	1	64.50	63.60	2	9,843	0.02%
2020/01/30	7	63.87	8	63.31	62.80	-1	9,970	-0.01%
2020/01/20	3	68.10	0	0.00	68.00	3	9,796	0.03%
2020/01/17	1	68.10	0	0.00	67.90	1	9,809	0.01%
2020/01/14	0	0.00	2	69.20	69.10	-2	9,932	-0.02%
2020/01/13	2	68.80	1	68.90	69.20	1	9,978	0.01%
2020/01/09	2	67.50	0	0.00	67.40	2	10,402	0.02%
2020/01/08	1	67.60	1	67.70	67.70	0	10,386	0.00%
2020/01/07	0	0.00	3	68.17	68.30	-3	10,325	-0.03%
2020/01/06	4	67.08	24.2	66.84	66.80	-20.2	10,281	-0.20%
2020/01/03	1	69.20	0	0.00	68.20	1	10,280	0.01%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/30	1	69.10	1	69.10	68.80	0	10,280	0.00%
2019/12/24	3	69.77	0	0.00	69.20	3	10,415	0.03%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	3	70.17	70.10	-3	10,393	-0.03%
2019/12/19	9	70.31	8	70.23	70.20	1	10,340	0.01%
2019/12/18	10	70.31	9	71.01	71.10	1	10,264	0.01%
2019/12/17	5	69.40	1	69.30	69.80	4	10,110	0.04%
2019/12/16	3	69.03	0	0.00	68.70	3	10,061	0.03%
2019/12/13	1	68.20	1	68.70	68.80	0	10,081	0.00%
2019/12/12	1	69.90	1	69.80	69.00	0	10,022	0.00%
2019/12/11	1	68.70	0	0.00	68.70	1	9,921	0.01%
2019/12/10	0	0.00	0	68.60	68.90	0	9,860	0.00%
2019/12/09	0	0.00	0	68.40	68.40	0	9,870	0.00%
2019/12/06	9	68.79	8	69.29	69.00	1	9,834	0.01%
2019/12/05	0	68.80	5	69.44	68.80	-5	9,812	-0.05%
2019/12/04	0	0.00	4	69.03	69.00	-4	9,768	-0.04%
2019/12/03	31	68.77	3	68.47	69.10	28	9,735	0.29%
2019/12/02	3	67.57	2	67.45	67.50	1	9,595	0.01%
2019/11/29	11	67.95	2.2	67.86	68.00	8.8	9,533	0.09%
2019/11/28	0	69.30	1	69.40	69.50	-1	9,419	-0.01%
2019/11/27	2	69.80	1	69.80	69.70	1	9,548	0.01%
2019/11/26	5	70.36	0	0.00	70.20	5	9,489	0.05%
2019/11/25	2	70.00	8	70.55	69.90	-6	9,335	-0.06%
2019/11/22	6	70.88	1	70.80	70.80	5	9,321	0.05%
2019/11/21	6	70.97	2	70.75	71.30	4	9,256	0.04%
2019/11/20	4	71.07	6	71.05	71.00	-2	9,097	-0.02%
2019/11/19	8	70.51	7	70.54	70.70	1	8,977	0.01%
2019/11/18	2	69.85	6	69.90	70.00	-4	8,747	-0.05%
2019/11/15	1	70.40	14	70.14	69.80	-13	8,659	-0.15%
2019/11/14	3	70.83	8	69.85	70.00	-5	8,545	-0.06%
2019/11/13	19	69.76	25	69.72	70.00	-6	8,312	-0.07%
2019/11/12	11	68.08	40	67.81	68.60	-29	7,853	-0.37%
2019/11/11	28	66.69	26	67.18	66.70	2	7,394	0.03%
2019/11/08	10	66.44	256.4	65.16	67.30	-246.4	7,023	-3.51%	大賣/鉅額交易
2019/11/07	0	0.00	7	61.26	61.20	-7	6,158	-0.11%
2019/11/06	0	0.00	1	61.29	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	3.1	61.29	61.00	-3.1	6,181	-0.05%
2019/11/04	5	61.10	5	61.00	61.10	0	6,224	0.00%
2019/11/01	0	0.00	3	60.13	60.20	-3	6,196	-0.05%
2019/10/31	3	59.10	11	59.68	59.30	-8	6,190	-0.13%
2019/10/30	6	60.90	16	60.88	60.40	-10	6,095	-0.16%
2019/10/29	12	60.38	17	60.86	60.70	-5	6,217	-0.08%
2019/10/28	2	59.95	18	59.81	59.80	-16	6,159	-0.26%
2019/10/25	1.1	59.39	3.9	59.45	59.60	-2.8	6,204	-0.05%
2019/10/24	0	0.00	1.2	59.10	59.30	-1.2	6,228	-0.02%
2019/10/23	15	59.20	1	59.30	59.20	14	6,267	0.22%
2019/10/22	0	0.00	11	58.68	58.50	-11	6,216	-0.18%
2019/10/21	34	58.25	2	58.25	58.30	32	6,157	0.52%
2019/10/18	27	59.09	9	59.02	58.00	18	6,074	0.30%
2019/10/17	15	56.99	12	56.43	57.30	3	5,714	0.05%
2019/10/15	5	55.10	2	55.15	55.10	3	5,528	0.05%
2019/10/14	0	0.00	22	55.48	55.00	-22	5,583	-0.39%
2019/10/09	1.3	54.46	0	0.00	54.00	1.3	5,533	0.02%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	5	55.10	12	55.27	55.50	-7	5,520	-0.13%
2019/10/03	0	0.00	1	54.20	54.60	-1	5,499	-0.02%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	10	53.90	0	0.00	54.80	10	5,504	0.18%
2019/09/27	0.4	54.00	0	0.00	54.00	0.4	5,447	0.01%
2019/09/26	0.3	54.40	0	0.00	54.70	0.3	5,459	0.01%
2019/09/25	1.1	54.68	0	0.00	54.70	1.1	5,464	0.02%
2019/09/24	1	55.10	1	54.70	55.00	0	5,499	0.00%
2019/09/23	0	0.00	10	54.90	54.50	-10	5,470	-0.18%
2019/09/19	4	54.65	9	54.67	54.60	-5	5,456	-0.09%
2019/09/18	0	0.00	2	54.30	54.70	-2	5,436	-0.04%
2019/09/16	47	53.40	7	53.23	53.50	40	5,421	0.74%
2019/09/11	5	53.10	0	0.00	53.00	5	5,504	0.09%
2019/09/05	2	52.55	0	0.00	52.70	2	5,431	0.04%
2019/09/04	0	0.00	2	52.40	52.40	-2	5,497	-0.04%
2019/09/03	1	52.10	0	0.00	51.90	1	5,541	0.02%
2019/09/02	1	52.20	0.2	52.20	52.20	0.8	5,567	0.01%
2019/08/28	0	0.00	0	50.50	50.50	0	5,400	0.00%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/22	0	0.00	15	51.50	51.10	-15	5,556	-0.27%
2019/08/20	1	51.40	0	0.00	51.10	1	5,617	0.02%
2019/08/19	3	51.10	0	0.00	51.50	3	5,590	0.05%
2019/08/16	10	50.10	13	50.64	51.00	-3	5,592	-0.05%
2019/08/15	1	49.95	7	50.04	50.10	-6	5,512	-0.11%
2019/08/14	2	51.20	11	51.22	50.70	-9	5,523	-0.16%
2019/08/13	10	50.40	2	50.50	50.50	8	5,505	0.15%
2019/08/12	10	50.40	10	50.30	50.60	0	5,493	0.00%
2019/08/08	16	48.38	0	48.30	48.00	16	5,414	0.30%
2019/08/06	2	47.35	1	47.20	47.70	1	5,537	0.02%
2019/08/05	0	0.00	11	48.41	48.45	-11	5,533	-0.20%
2019/08/02	4	49.75	12	49.77	49.70	-8	5,541	-0.14%
2019/08/01	1	50.60	0	0.00	50.80	1	5,735	0.02%
2019/07/31	13	51.14	501	51.50	50.90	-488	6,001	-8.13%	大賣/鉅額交易
2019/07/30	572	56.34	0	0.00	56.00	572	5,782	9.89%	大買/鉅額交易
2019/07/29	377	57.03	8	57.00	57.00	369	5,768	6.40%	大買/鉅額交易
2019/07/26	3	57.00	1	57.60	57.50	2	5,731	0.03%
2019/07/25	18	57.28	15	57.01	57.40	3	5,669	0.05%
2019/07/24	1	56.30	5	56.00	56.10	-4	5,675	-0.07%
2019/07/23	5	55.96	1	55.90	55.90	4	5,669	0.07%
2019/07/19	100	55.60	2	55.60	55.60	98	5,719	1.71%
2019/07/18	210	55.45	1	55.60	55.20	209	5,809	3.60%	大買/鉅額交易
2019/07/17	100	55.59	1	55.70	55.40	99	5,893	1.68%
2019/07/16	8	55.86	4	56.30	56.30	4	5,932	0.07%
2019/07/15	80	55.06	0	0.00	55.00	80	6,042	1.32%
2019/07/12	140	55.14	0	0.00	55.00	140	6,297	2.22%	大買/鉅額交易
2019/07/11	318	55.11	1	55.30	55.50	317	6,804	4.66%	大買/鉅額交易
2019/07/10	3	54.53	0	0.00	54.70	3	7,505	0.04%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/02	3	54.43	0	0.00	54.60	3	7,808	0.04%
2019/06/27	5	54.30	4	54.40	54.30	1	7,899	0.01%
2019/06/24	3	54.20	0	0.00	54.20	3	8,010	0.04%
2019/06/21	2	54.10	6	54.30	53.70	-4	8,018	-0.05%
2019/06/19	0	0.00	6	53.12	53.40	-6	7,889	-0.08%
2019/06/17	1	51.90	28	52.20	52.20	-27	7,877	-0.34%
2019/06/14	0	0.00	10	51.90	52.00	-10	7,892	-0.13%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	1	51.70	52.20	-1	8,383	-0.01%
2019/06/04	1	50.80	0	50.80	50.70	1	8,466	0.01%
2019/06/03	1	50.60	1	51.10	51.20	0	8,513	0.00%
2019/05/31	1	51.60	5	51.68	51.50	-4	8,517	-0.05%
2019/05/30	2	50.50	0	0.00	51.10	2	8,440	0.02%
2019/05/29	3	49.15	0	0.00	49.40	3	8,432	0.04%
2019/05/23	0	0.00	1	50.10	50.10	-1	8,582	-0.01%
2019/05/21	10	50.60	0	0.00	50.40	10	8,804	0.11%
2019/05/20	1	50.50	0.8	50.50	50.50	0.2	8,846	0.00%
2019/05/14	18	50.45	0	0.00	50.80	18	8,743	0.21%
2019/05/13	0	0.00	3	51.50	51.70	-3	8,680	-0.03%
2019/05/10	15.3	51.61	2	51.65	51.70	13.3	8,645	0.15%
2019/05/09	18	51.96	13	51.49	52.00	5	8,585	0.06%
2019/05/08	39	54.66	5	54.02	53.50	34	8,315	0.41%
2019/05/07	2	57.35	1	57.20	57.20	1	8,026	0.01%
2019/05/06	7.1	57.90	3	57.30	57.00	4.1	8,125	0.05%
2019/05/03	0	0.00	1	59.40	59.40	-1	7,979	-0.01%
2019/04/30	2	58.20	0	0.00	58.30	2	7,912	0.03%
2019/04/26	2	59.40	0	0.00	58.80	2	7,833	0.03%
2019/04/25	2	58.90	0	0.00	59.20	2	7,834	0.03%
2019/04/24	12	59.60	2	60.10	59.40	10	7,862	0.13%
2019/04/23	5	58.48	2	58.40	59.10	3	7,782	0.04%
2019/04/22	5	59.06	4	59.35	58.90	1	7,733	0.01%
2019/04/19	11	60.50	24	59.95	60.10	-13	7,713	-0.17%
2019/04/18	5	62.22	2	61.50	60.90	3	7,671	0.04%
2019/04/17	26	62.18	29.1	62.62	61.10	-3.1	7,539	-0.04%
2019/04/16	41	58.87	76	59.93	60.90	-35	7,192	-0.49%
2019/04/15	4	55.28	51	54.69	55.50	-47	6,540	-0.72%
2019/04/12	0	0.00	10	53.90	53.80	-10	6,451	-0.15%
2019/04/11	13	53.80	0	0.00	53.60	13	6,445	0.20%
2019/04/10	28	53.87	10	53.90	54.20	18	6,413	0.28%
2019/04/09	3	53.50	0	0.00	54.30	3	6,410	0.05%
2019/04/08	5	53.26	3	53.20	53.30	2	6,352	0.03%
2019/04/03	2	52.40	0	0.00	52.70	2	6,299	0.03%
2019/04/02	2	53.40	5	53.30	53.00	-3	6,261	-0.05%
2019/04/01	5	53.00	0	0.00	53.00	5	6,228	0.08%
2019/03/29	10	53.00	1.8	53.30	53.30	8.2	6,099	0.13%
2019/03/28	0	0.00	12	52.99	53.00	-12	6,067	-0.20%
2019/03/27	0	0.00	4	52.48	52.50	-4	6,037	-0.07%
2019/03/22	0	0.00	1	52.20	52.10	-1	5,960	-0.02%
2019/03/21	12	52.00	0	0.00	51.80	12	5,968	0.20%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	0.1	52.10	10	52.10	52.10	-9.9	5,944	-0.17%
2019/03/18	3	51.70	0	0.00	51.90	3	5,967	0.05%
2019/03/15	35	52.05	1	51.80	52.40	34	5,896	0.58%
2019/03/13	12	54.76	3	55.07	54.90	9	5,595	0.16%
2019/03/12	1	54.80	10.5	55.04	54.90	-9.5	5,551	-0.17%
2019/03/11	0	0.00	11	53.46	53.90	-11	5,506	-0.20%
2019/03/07	0	0.00	1	52.50	52.40	-1	5,432	-0.02%
2019/03/04	11	51.85	0	0.00	51.80	11	5,537	0.20%
2019/02/26	2	53.45	0	0.00	53.00	2	5,490	0.04%
2019/02/25	3	53.50	2	53.50	53.70	1	5,416	0.02%
2019/02/22	10.2	52.90	32	52.79	52.90	-21.8	5,346	-0.41%
2019/02/21	12	52.36	1	52.90	52.50	11	5,238	0.21%
2019/02/20	18	52.03	21	52.30	52.50	-3	5,169	-0.06%
2019/02/19	1	51.40	3	51.83	51.50	-2	5,040	-0.04%
2019/02/18	3.1	51.39	11	51.35	51.20	-7.9	5,006	-0.16%
2019/02/15	4	51.00	0	0.00	50.80	4	4,996	0.08%
2019/02/14	1	50.80	1	51.70	50.60	0	5,132	0.00%
2019/02/12	3.3	50.45	1	51.00	51.00	2.3	5,228	0.04%
2019/02/11	2	51.40	1	52.80	51.00	1	5,259	0.02%
2019/01/30	7.1	51.94	0	0.00	51.80	7.1	5,336	0.13%
2019/01/28	2	51.35	2	51.85	51.50	0	5,462	0.00%
2019/01/25	1	50.60	15	50.23	51.00	-14	5,457	-0.26%
2019/01/24	2	49.10	15	49.10	49.00	-13	5,331	-0.24%
2019/01/23	1	48.50	0	0.00	48.60	1	5,384	0.02%
2019/01/21	2	49.05	2	49.48	49.00	0	5,495	0.00%
2019/01/18	1	48.70	3	48.92	48.95	-2	5,526	-0.04%
2019/01/17	2	48.50	0	0.00	48.60	2	5,541	0.04%
2019/01/16	4	48.93	2	49.00	48.90	2	5,539	0.04%
2019/01/15	9	48.77	4	48.70	48.90	5	5,593	0.09%
2019/01/14	0	0.00	5	48.20	48.15	-5	5,570	-0.09%
2019/01/11	25	48.21	1	48.45	48.10	24	5,548	0.43%
2019/01/10	1.3	48.50	2	48.35	48.50	-0.8	5,474	-0.01%
2019/01/09	1	48.05	1	47.85	48.00	0	5,422	0.00%
2019/01/08	2	47.53	12	47.28	47.40	-10	5,403	-0.19%
2019/01/07	2	48.85	0	0.00	48.50	2	5,269	0.04%
2019/01/04	1	49.05	8	48.30	48.50	-7	5,286	-0.13%
2019/01/03	1	49.65	0	0.00	49.60	1	5,461	0.02%
2019/01/02	3	51.17	2	52.10	50.20	1	5,502	0.02%
2018/12/28	0	0.00	4	51.15	51.40	-4	5,510	-0.07%
2018/12/25	1	49.30	1	49.90	49.90	0	5,676	0.00%
2018/12/24	0	0.00	1	50.60	50.60	-1	5,738	-0.02%
2018/12/22	1	49.70	0	0.00	49.95	1	5,790	0.02%
2018/12/21	3	50.10	2	50.10	50.40	1	5,986	0.02%
2018/12/19	1	51.00	0	0.00	50.90	1	6,290	0.02%
2018/12/18	2	50.70	0	0.00	50.70	2	6,314	0.03%
2018/12/17	2	51.25	3	51.47	51.30	-1	6,491	-0.02%
2018/12/14	1	49.85	1	50.40	50.70	0	6,565	0.00%
2018/12/13	1	51.40	0	0.00	51.70	1	6,571	0.02%
2018/12/12	2	50.95	3	51.30	51.20	-1	6,605	-0.02%
2018/12/11	2	50.30	4	50.40	50.30	-2	6,679	-0.03%
2018/12/10	2	50.03	3	49.75	49.80	-1	6,949	-0.01%
2018/12/06	14	50.79	0	0.00	50.10	14	7,050	0.20%
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/03	10	54.30	13	54.21	54.10	-3	7,168	-0.04%
2018/11/29	12	53.40	4	53.45	52.40	8	7,230	0.11%
2018/11/28	4	52.40	15	52.77	53.00	-11	7,195	-0.15%
2018/11/27	0	0.00	4	51.28	51.30	-4	7,127	-0.06%
2018/11/26	0	0.00	3	50.77	50.80	-3	7,191	-0.04%
2018/11/23	2	50.05	1	50.20	49.70	1	7,236	0.01%
2018/11/22	2	50.25	0	0.00	50.10	2	7,204	0.03%
2018/11/21	3	50.77	2	51.25	51.20	1	7,211	0.01%
2018/11/20	1	51.60	0	0.00	51.60	1	7,199	0.01%
2018/11/19	4	51.55	2	52.45	52.50	2	7,236	0.03%
2018/11/16	10	50.40	0	0.00	51.00	10	7,258	0.14%
2018/11/15	4	50.50	0	0.00	50.30	4	7,281	0.05%
2018/11/14	1	50.90	3	50.63	50.70	-2	7,347	-0.03%
2018/11/13	6	48.62	15	49.14	51.20	-9	7,356	-0.12%
2018/11/12	1	51.10	11	51.52	51.10	-10	7,337	-0.14%
2018/11/09	3	51.37	3	51.63	52.20	0	7,313	0.00%
2018/11/08	3	52.10	1	52.10	51.90	2	7,210	0.03%
2018/11/07	1.2	51.08	3	51.20	51.30	-1.8	7,148	-0.03%
2018/11/06	22	53.06	1	52.90	51.90	21	7,093	0.30%
2018/11/02	11	54.63	10	55.40	55.40	1	7,214	0.01%
2018/11/01	1	55.80	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	2	55.85	56.30	-2	7,286	-0.03%
2018/10/30	10	55.40	10	55.63	54.40	0	7,357	0.00%
2018/10/29	2	56.10	6	56.07	55.30	-4	7,450	-0.05%
2018/10/26	1	54.10	3	54.77	54.50	-2	7,431	-0.03%
2018/10/25	6	53.80	7	54.24	54.10	-1	7,509	-0.01%
2018/10/24	9	54.40	7	55.24	54.60	2	7,636	0.03%
2018/10/23	17	54.64	14	54.78	54.00	3	7,746	0.04%
2018/10/22	11	56.24	11	56.56	56.90	0	7,885	0.00%
2018/10/19	0	0.00	3.5	57.51	57.50	-3.5	8,008	-0.04%
2018/10/18	1	57.30	0	0.00	57.20	1	8,069	0.01%
2018/10/17	2	57.65	1	58.10	56.80	1	8,128	0.01%
2018/10/16	1	55.20	2	56.25	56.80	-1	8,138	-0.01%
2018/10/15	5	53.68	3	53.93	54.00	2	8,170	0.02%
2018/10/12	4	52.95	6	53.65	53.90	-2	8,204	-0.02%
2018/10/11	8	54.04	4	54.33	53.80	4	8,194	0.05%
2018/10/09	8	60.03	1	59.60	59.60	7	8,068	0.09%
2018/10/08	2	60.95	0	0.00	60.60	2	8,084	0.02%
2018/10/05	5	60.50	15	60.93	61.30	-10	8,095	-0.12%
2018/10/04	7	60.04	15	60.37	60.90	-8	8,056	-0.10%
2018/10/03	7	60.56	0	0.00	60.50	7	7,961	0.09%
2018/10/02	3	60.97	2	61.15	61.00	1	7,960	0.01%
2018/10/01	0	0.00	2	61.75	61.70	-2	7,920	-0.03%
2018/09/28	5	60.12	8	60.94	61.10	-3	7,917	-0.04%
2018/09/27	7	60.50	8	60.78	60.90	-1	7,811	-0.01%
2018/09/26	18.1	62.31	9	62.07	62.10	9.1	7,624	0.12%
2018/09/25	2	64.30	2	64.90	64.20	0	7,483	0.00%
2018/09/21	7	62.03	9	63.53	65.10	-2	7,541	-0.03%
2018/09/20	11	63.96	6	63.85	63.60	5	7,445	0.07%
2018/09/19	2	64.95	5.1	65.32	65.50	-3.1	7,535	-0.04%
2018/09/18	3	64.70	0	0.00	64.90	3	7,627	0.04%
2018/09/17	0	0.00	1	65.70	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	30	65.22	65.60	-30	7,751	-0.39%
2018/09/13	18	60.42	18	60.93	60.90	0	7,565	0.00%
2018/09/12	5	60.10	29	59.74	60.10	-24	7,568	-0.32%
2018/09/11	5	59.10	6	59.45	59.90	-1	7,571	-0.01%
2018/09/10	37	59.06	46	58.85	58.80	-9	7,639	-0.12%
2018/09/07	17	61.64	4	61.20	61.20	13	7,704	0.17%
2018/09/06	12.1	62.93	0	0.00	62.50	12.1	7,709	0.16%
2018/09/05	15	63.99	0	0.00	63.90	15	7,699	0.19%
2018/09/04	3	64.80	0	0.00	64.90	3	7,697	0.04%
2018/09/03	13	65.32	18	65.43	65.20	-5	7,769	-0.06%
2018/08/31	5	65.84	8	64.41	66.20	-3	7,945	-0.04%
2018/08/30	12	64.84	0	0.00	64.50	12	7,987	0.15%
2018/08/29	2	66.00	15	65.97	66.00	-13	8,020	-0.16%
2018/08/28	0	0.00	13	65.36	65.20	-13	8,081	-0.16%
2018/08/27	25	64.22	0	0.00	64.50	25	8,153	0.31%
2018/08/24	2	63.40	1	63.40	63.70	1	8,186	0.01%
2018/08/23	2	63.50	5	64.20	64.20	-3	8,431	-0.04%
2018/08/22	6	63.95	5	64.58	64.50	1	8,521	0.01%
2018/08/21	10.1	64.12	3	64.23	64.30	7.1	8,490	0.08%
2018/08/20	0	0.00	2	66.30	65.60	-2	8,393	-0.02%
2018/08/17	1	65.50	0	0.00	65.40	1	8,433	0.01%
2018/08/16	4	66.63	0	0.00	66.50	4	8,397	0.05%
2018/08/15	9	67.40	5	67.30	67.20	4	8,421	0.05%
2018/08/14	1	68.20	1	68.50	68.50	0	8,448	0.00%
2018/08/13	4	67.95	2	67.80	67.80	2	8,510	0.02%
2018/08/10	0	0.00	15	68.35	69.00	-15	8,628	-0.17%
2018/08/09	0	0.00	2	66.60	66.70	-2	8,437	-0.02%
2018/08/07	1	66.60	1	66.90	66.60	0	8,454	0.00%
2018/08/06	4	66.13	1	66.50	66.00	3	8,446	0.04%
2018/08/03	3	66.03	0	0.00	66.70	3	8,554	0.04%
2018/08/02	1	66.80	23	67.39	66.60	-22	8,514	-0.26%
2018/08/01	3	67.63	4	67.75	67.50	-1	8,558	-0.01%
2018/07/31	2	67.60	2	66.50	68.10	0	8,505	0.00%
2018/07/30	2	66.40	6.4	66.53	66.50	-4.4	8,359	-0.05%
2018/07/27	2	68.70	17	68.91	69.20	-15	8,238	-0.18%
2018/07/26	20	67.98	10	67.70	67.90	10	8,051	0.12%
2018/07/25	3	69.00	2	68.95	68.70	1	7,970	0.01%
2018/07/24	1	68.70	0	0.00	69.10	1	7,906	0.01%
2018/07/23	1	68.70	1	69.30	69.30	0	7,861	0.00%
2018/07/20	15	67.43	0	0.00	68.40	15	7,839	0.19%
2018/07/19	0	0.00	3	67.33	67.30	-3	7,779	-0.04%
2018/07/18	1	67.20	1	67.00	67.20	0	7,784	0.00%
2018/07/17	5	66.24	1	66.50	66.70	4	7,697	0.05%
2018/07/16	0	0.00	7	64.71	65.30	-7	7,641	-0.09%
2018/07/13	2	63.95	1	63.60	64.00	1	7,622	0.01%
2018/07/12	5	63.10	0	0.00	63.10	5	7,629	0.07%
2018/07/11	1	62.60	3	62.80	62.60	-2	7,681	-0.03%
2018/07/10	0	0.00	7	63.80	63.80	-7	7,740	-0.09%
2018/07/09	0	0.00	1	62.70	62.90	-1	7,748	-0.01%
2018/07/06	5	62.06	0	0.00	62.40	5	7,827	0.06%
2018/07/04	0	0.00	23	63.30	63.40	-23	7,894	-0.29%
2018/07/03	1	63.00	22	63.09	63.00	-21	8,002	-0.26%
2018/07/02	10	62.40	10	62.80	62.70	0	8,029	0.00%
2018/06/29	0	0.00	13	62.48	62.70	-13	7,960	-0.16%
2018/06/28	21	60.96	1	61.00	60.90	20	7,855	0.25%
2018/06/27	3	62.53	0.8	62.40	62.00	2.2	7,719	0.03%
2018/06/26	1	62.30	0	0.00	62.10	1	7,654	0.01%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/20	0	0.00	2	65.20	67.00	-2	7,443	-0.03%
2018/06/19	1	65.00	0	0.00	65.30	1	7,395	0.01%
2018/06/14	3	66.70	0	0.00	66.50	3	7,127	0.04%
2018/06/13	15	66.80	1	67.20	66.70	14	7,133	0.20%
2018/06/11	12.1	67.40	0	0.00	67.80	12.1	7,380	0.16%
2018/06/08	30	68.17	0	0.00	67.90	30	7,316	0.41%
2018/06/07	18	67.79	0	0.00	67.80	18	7,122	0.25%
2018/06/06	2	68.05	6	68.47	68.50	-4	7,133	-0.06%
2018/06/05	4	66.88	0	0.00	67.30	4	7,043	0.06%
2018/06/04	2	65.80	29	66.23	66.60	-27	6,949	-0.39%
2018/06/01	0	0.00	2	65.10	64.90	-2	6,869	-0.03%
2018/05/31	3	64.23	0	0.00	63.30	3	6,838	0.04%
2018/05/30	17	65.01	0	0.00	65.00	17	6,577	0.26%
2018/05/29	3	66.47	0	0.00	66.00	3	6,510	0.05%
2018/05/28	15	65.93	0	0.00	66.00	15	6,483	0.23%
2018/05/24	5	65.00	5	65.00	65.00	0	6,445	0.00%
2018/05/23	2	65.15	0	0.00	65.00	2	6,377	0.03%
2018/05/22	5	65.00	1	65.10	65.00	4	6,467	0.06%
2018/05/21	17	64.94	0	0.00	65.00	17	6,557	0.26%
2018/05/18	23	65.33	7	65.20	65.00	16	6,557	0.24%
2018/05/16	0	0.00	10	66.60	66.60	-10	6,523	-0.15%
2018/05/14	3	66.90	4	67.15	67.50	-1	6,849	-0.01%
2018/05/11	5.2	67.16	11	67.05	67.00	-5.8	6,863	-0.08%
2018/05/10	2.2	68.75	1	68.80	68.60	1.2	6,723	0.02%
2018/05/09	1	68.70	1	69.30	68.90	0	6,771	0.00%
2018/05/08	1	70.00	1	70.50	70.00	0	6,748	0.00%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/04	2	70.00	0	0.00	69.80	2	7,080	0.03%
2018/05/03	3	70.40	8	70.79	70.70	-5	7,117	-0.07%
2018/05/02	0	71.00	3	70.63	71.00	-3	7,220	-0.04%
2018/04/26	11	68.77	11	68.55	68.30	0	7,428	0.00%
2018/04/25	1	68.40	0	0.00	68.60	1	7,458	0.01%
2018/04/24	2	69.05	0	0.00	69.10	2	7,537	0.03%
2018/04/20	0	0.00	16	70.44	70.50	-16	7,670	-0.21%
2018/04/19	8.2	69.62	0	0.00	69.50	8.2	7,699	0.11%
2018/04/17	18	69.18	4	69.95	69.00	14	7,917	0.18%
2018/04/16	2	70.55	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.40	0	0.00	71.10	2	7,902	0.03%
2018/04/12	3	71.40	0	0.00	71.50	3	7,967	0.04%
2018/04/11	7	71.90	0	0.00	71.80	7	7,980	0.09%
2018/04/09	5	72.30	0	0.00	72.20	5	8,039	0.06%
2018/04/03	0	0.00	5	72.00	72.00	-5	7,974	-0.06%
2018/04/02	1.2	72.83	1	73.00	72.80	0.2	7,947	0.00%
2018/03/31	2	73.10	0	0.00	73.00	2	7,978	0.03%
2018/03/29	1	72.60	0	0.00	72.60	1	8,048	0.01%
2018/03/27	0	0.00	1	74.00	73.80	-1	7,985	-0.01%
2018/03/26	6	72.80	1	73.50	73.50	5	8,013	0.06%
2018/03/23	2	72.85	5	73.50	73.50	-3	8,130	-0.04%
2018/03/22	0	0.00	8	74.93	74.50	-8	8,208	-0.10%
2018/03/20	1	74.70	1	74.90	74.90	0	8,420	0.00%
2018/03/19	4	74.77	2	75.30	75.50	2	8,424	0.02%
2018/03/16	13	74.08	14	74.98	76.10	-1	8,395	-0.01%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	3	77.27	0	0.00	77.30	3	8,494	0.04%
2018/03/12	2	76.50	9	76.20	77.40	-7	8,568	-0.08%
2018/03/09	0	0.00	11	74.50	75.00	-11	8,656	-0.13%
2018/03/08	8	74.10	0	0.00	74.20	8	8,821	0.09%
2018/03/07	0	0.00	8	74.80	74.00	-8	8,931	-0.09%
2018/03/05	1	73.70	0	0.00	74.00	1	9,241	0.01%
2018/03/02	8	73.70	0	0.00	74.20	8	9,334	0.09%
2018/02/27	0	75.00	16	75.59	75.00	-16	9,553	-0.17%
2018/02/26	1	75.30	0.4	74.90	74.90	0.6	9,606	0.01%
2018/02/23	0	0.00	3	75.10	75.60	-3	9,770	-0.03%
2018/02/22	11	74.54	0	0.00	73.70	11	9,939	0.11%
2018/02/21	1	75.60	13	74.98	76.00	-12	9,970	-0.12%
2018/02/12	2	73.15	1	73.00	72.30	1	10,052	0.01%
2018/02/09	9	72.51	11	73.40	73.40	-2	10,206	-0.02%
2018/02/08	2	72.25	4	72.50	72.00	-2	10,208	-0.02%
2018/02/07	3	74.37	2	74.50	73.60	1	10,332	0.01%
2018/02/06	19	72.58	2	72.10	71.50	17	10,314	0.16%
2018/02/05	5	76.30	3	77.13	77.00	2	10,248	0.02%
2018/02/02	12	77.39	10	77.14	77.60	2	10,482	0.02%
2018/02/01	6	78.03	0	0.00	77.00	6	10,459	0.06%
2018/01/31	7	79.01	4	79.08	79.00	3	10,408	0.03%
2018/01/30	4	80.48	7	80.10	79.90	-3	10,369	-0.03%
2018/01/29	2	78.15	0.3	78.20	78.50	1.7	10,080	0.02%
2018/01/26	1	77.80	1	78.80	78.40	0	10,063	0.00%
2018/01/25	1	78.90	10	78.92	79.00	-9	10,070	-0.09%
2018/01/23	1	77.70	3	78.10	78.00	-2	10,000	-0.02%
2018/01/22	2	76.65	2	77.10	77.40	0	9,954	0.00%
2018/01/19	0	0.00	2	76.75	77.30	-2	9,898	-0.02%
2018/01/18	2	77.15	2	76.85	76.70	0	9,823	0.00%
2018/01/17	1.2	76.18	5	76.32	77.10	-3.8	9,719	-0.04%
2018/01/16	4	75.15	3	75.17	75.50	1	9,607	0.01%
2018/01/15	0	0.00	3	75.17	75.10	-3	9,577	-0.03%
2018/01/12	4	74.43	4	74.15	75.10	0	9,655	0.00%
2018/01/11	1	71.60	4	72.33	72.50	-3	9,617	-0.03%
2018/01/10	0	0.00	182	71.83	72.50	-182	9,623	-1.89%	大賣/鉅額交易
2018/01/09	0	0.00	121	72.17	72.20	-121	9,658	-1.25%	大賣/鉅額交易
2018/01/08	0	0.00	7	72.10	72.00	-7	9,577	-0.07%
2018/01/05	1	71.30	0	0.00	72.00	1	9,559	0.01%
2018/01/04	3	71.77	0	0.00	71.90	3	9,572	0.03%
2018/01/03	2	72.55	13	72.42	72.60	-11	9,580	-0.11%
2018/01/02	0	0.00	2	72.15	72.10	-2	9,546	-0.02%