和碩 (4938)-永全-南崁券商分點個股進出

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
98.8
漲跌
▼0.9
漲幅
-0.90%
成交量
6,279張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永全-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全-南崁券商分點個股進出
永全-南崁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
2024/05/08	1	99.70	0	0.00	99.70	1	13,378	0.01%
2024/05/07	5	99.00	0	0.00	99.80	5	13,394	0.04%
2024/05/06	0	0.00	7	99.99	99.60	-7	13,351	-0.05%
2024/04/30	5	98.50	0	0.00	97.70	5	13,446	0.04%
2024/04/26	0	0.00	1	97.40	97.00	-1	13,432	-0.01%
2024/04/23	0	0.00	1	94.80	94.70	-1	13,435	-0.01%
2024/04/19	1	95.30	1	95.50	94.80	0	13,453	0.00%
2024/04/18	0	0.00	23.2	96.43	96.60	-23.2	13,250	-0.18%
2024/04/16	10	96.00	1	97.30	95.40	9	13,217	0.07%
2024/04/15	1	98.70	0	0.00	98.70	1	12,982	0.01%
2024/04/12	0	0.00	2	99.30	98.30	-2	12,865	-0.02%
2024/04/11	0	0.00	2	101.25	101.50	-2	12,727	-0.02%
2024/04/10	0	0.00	2	102.75	101.00	-2	12,741	-0.02%
2024/04/09	1	100.50	2	101.00	100.50	-1	12,653	-0.01%
2024/04/08	1	100.50	4	100.63	101.00	-3	12,569	-0.02%
2024/04/03	3	97.47	0	0.00	97.40	3	12,409	0.02%
2024/04/02	1	98.80	1	98.20	98.30	0	12,352	0.00%
2024/04/01	17	98.36	4	99.10	97.50	13	12,444	0.10%
2024/03/29	2	100.75	3.5	101.21	102.00	-1.5	12,305	-0.01%
2024/03/28	1	98.40	0	0.00	99.70	1	11,794	0.01%
2024/03/27	1	98.10	0	0.00	98.40	1	11,473	0.01%
2024/03/26	17	97.19	23	96.97	97.80	-6	11,451	-0.05%
2024/03/25	3	101.17	1	101.00	101.50	2	11,190	0.02%
2024/03/22	14	102.57	6	102.33	102.00	8	10,988	0.07%
2024/03/21	14	102.25	11	101.82	104.50	3	10,738	0.03%
2024/03/20	70	105.76	23	104.89	103.50	47	10,139	0.46%
2024/03/19	9	97.99	35.1	97.29	100.00	-26.1	8,878	-0.29%
2024/03/18	2	90.70	13	89.98	91.00	-11	8,004	-0.14%
2024/03/15	0	0.00	10	89.89	89.10	-10	7,842	-0.13%
2024/03/14	5	88.60	1	89.40	88.60	4	7,682	0.05%
2024/03/13	0	0.00	39.5	89.95	89.90	-39.5	7,542	-0.52%
2024/03/12	0	0.00	11	86.69	87.50	-11	7,197	-0.15%
2024/03/11	0	0.00	0.2	84.70	85.10	-0.2	7,121	0.00%
2024/03/08	0	0.00	2	85.80	85.30	-2	7,116	-0.03%
2024/03/07	4	85.27	0	0.00	85.40	4	7,063	0.06%
2024/03/05	0	0.00	1	86.40	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	3	85.70	86.00	-3	7,086	-0.04%
2024/02/27	0	0.00	1	85.50	84.30	-1	6,954	-0.01%
2024/02/23	1	86.70	8	86.86	85.90	-7	6,926	-0.10%
2024/02/22	1	85.80	1	86.40	86.60	0	6,984	0.00%
2024/02/20	0	0.00	0.3	85.30	85.50	-0.3	7,099	0.00%
2024/02/19	0	0.00	0.1	84.50	84.80	-0.1	7,108	0.00%
2024/02/05	1	83.20	0	0.00	84.50	1	7,268	0.01%
2024/02/02	0	0.00	1	84.20	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	1	83.90	84.10	-1	7,299	-0.01%
2024/01/30	0	0.00	3	84.00	83.80	-3	7,219	-0.04%
2024/01/26	1	83.80	0	0.00	83.30	1	7,212	0.01%
2024/01/25	0	0.00	1	84.30	84.20	-1	7,174	-0.01%
2024/01/24	3	85.93	2.4	86.18	86.10	0.6	7,126	0.01%
2024/01/19	1	82.20	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0	0.00	0.2	81.00	80.70	-0.2	6,816	0.00%
2024/01/15	1	82.80	0	0.00	82.40	1	6,637	0.02%
2024/01/12	0	0.00	1	82.80	83.00	-1	6,638	-0.02%
2024/01/10	4	83.05	0	0.00	82.90	4	6,595	0.06%
2024/01/08	2	83.70	0	0.00	83.90	2	6,669	0.03%
2024/01/05	0	0.00	0.5	83.90	83.90	-0.5	6,640	-0.01%
2024/01/04	2	84.35	0	0.00	84.60	2	6,633	0.03%
2024/01/03	1	85.70	0	0.00	85.90	1	6,624	0.02%
2024/01/02	0.5	87.00	0	0.00	87.40	0.5	6,564	0.01%
2023/12/29	0	0.00	10	85.10	87.30	-10	6,566	-0.15%
2023/12/28	1	89.20	1	89.60	88.20	0	6,480	0.00%
2023/12/27	1	88.30	0	0.00	89.50	1	6,434	0.02%
2023/12/26	0	0.00	2	88.00	88.00	-2	6,217	-0.03%
2023/12/25	0	86.10	3	86.67	86.80	-3	6,146	-0.05%
2023/12/21	1	85.00	0	0.00	85.90	1	5,982	0.02%
2023/12/20	1	86.00	4	86.00	86.50	-3	5,833	-0.05%
2023/12/18	0	0.00	4	85.40	85.50	-4	5,517	-0.07%
2023/12/14	0	0.00	1	85.40	85.50	-1	5,312	-0.02%
2023/12/13	1	83.70	15	84.05	84.80	-14	5,223	-0.27%
2023/12/12	1	83.00	4	82.98	83.10	-3	5,215	-0.06%
2023/11/30	1.1	81.10	1	81.30	81.20	0.1	5,375	0.00%
2023/11/29	2	81.60	0	0.00	81.70	2	5,281	0.04%
2023/11/22	0	0.00	1	81.40	81.00	-1	5,469	-0.02%
2023/11/21	0	0.00	3	81.50	81.90	-3	5,630	-0.05%
2023/11/20	0	0.00	16.8	80.78	81.10	-16.8	5,878	-0.29%
2023/11/17	0	0.00	0.1	80.40	80.80	-0.1	5,985	0.00%
2023/11/16	0	0.00	3	79.93	80.00	-3	5,989	-0.05%
2023/11/15	0	0.00	2	80.00	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	8	79.04	79.50	-8	6,138	-0.13%
2023/11/13	9	77.91	0	0.00	77.90	9	6,124	0.15%
2023/11/09	0	0.00	1	78.20	78.00	-1	6,305	-0.02%
2023/11/08	0	0.00	2	78.30	78.00	-2	6,356	-0.03%
2023/11/06	0	0.00	10.1	77.50	77.50	-10.1	6,614	-0.15%
2023/11/03	2	76.90	0	0.00	76.70	2	6,670	0.03%
2023/11/02	0	0.00	1	77.50	77.20	-1	6,767	-0.01%
2023/11/01	1	75.90	1	76.10	76.90	0	6,838	0.00%
2023/10/31	1	75.30	2	75.10	75.40	-1	6,907	-0.01%
2023/10/27	2	76.70	0	0.00	76.60	2	7,002	0.03%
2023/10/26	0	0.00	1	76.30	76.40	-1	7,180	-0.01%
2023/10/25	4	77.10	2	77.20	77.00	2	7,240	0.03%
2023/10/24	1	76.40	2	76.60	76.80	-1	7,382	-0.01%
2023/10/23	0.2	75.50	0	0.00	75.40	0.2	7,533	0.00%
2023/10/20	0	0.00	10	75.65	76.00	-10	7,910	-0.13%
2023/10/19	1	76.30	0	0.00	76.60	1	8,293	0.01%
2023/10/18	0	76.60	0	0.00	76.90	0	8,554	0.00%
2023/10/17	1	76.80	0	0.00	77.00	1	8,891	0.01%
2023/10/16	0	0.00	10	77.80	77.60	-10	9,690	-0.10%
2023/10/13	8	77.89	0.3	77.90	77.90	7.7	11,707	0.07%
2023/10/11	1	78.10	0	0.00	78.10	1	12,236	0.01%
2023/10/06	1	77.20	2	78.00	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	2	77.55	77.70	-2	12,401	-0.02%
2023/10/03	0	0.00	3	77.30	77.40	-3	12,355	-0.02%
2023/10/02	1.2	76.52	7	77.00	76.60	-5.8	12,385	-0.05%
2023/09/27	1	76.10	0	0.00	76.30	1	12,570	0.01%
2023/09/25	0.1	76.70	0	0.00	76.70	0.1	13,053	0.00%
2023/09/20	0	0.00	1	77.30	77.00	-1	13,295	-0.01%
2023/09/15	0.2	78.00	2	78.00	78.10	-1.8	13,460	-0.01%
2023/09/14	0.1	77.50	1	77.70	77.50	-0.9	13,389	-0.01%
2023/09/13	0	0.00	2	76.40	76.80	-2	13,514	-0.01%
2023/09/12	2	76.50	7	76.54	76.70	-5	14,226	-0.04%
2023/09/11	18	75.45	15.4	75.35	74.90	2.6	14,315	0.02%
2023/09/07	1	77.70	1	78.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	1	78.10	77.80	-1	14,359	-0.01%
2023/09/04	8	77.13	4	77.20	77.30	4	14,516	0.03%
2023/09/01	6	77.52	0	0.00	77.70	6	14,570	0.04%
2023/08/29	6	78.20	0	0.00	78.30	6	14,915	0.04%
2023/08/28	0	0.00	4	78.90	78.70	-4	14,904	-0.03%
2023/08/25	1	78.80	3	79.33	78.90	-2	14,987	-0.01%
2023/08/24	5	79.64	5	80.00	80.10	0	14,881	0.00%
2023/08/23	6	78.38	3	78.53	78.70	3	14,565	0.02%
2023/08/22	1	77.70	0	0.00	77.80	1	14,486	0.01%
2023/08/18	0	0.00	1	76.90	76.90	-1	14,225	-0.01%
2023/08/17	6	77.10	1	77.10	77.30	5	14,094	0.04%
2023/08/16	0	0.00	4	76.90	77.40	-4	13,978	-0.03%
2023/08/14	5	74.94	0	0.00	75.50	5	13,846	0.04%
2023/08/10	5	75.32	13	75.92	76.10	-8	13,824	-0.06%
2023/08/08	2	77.20	2	77.70	77.50	0	13,510	0.00%
2023/08/07	1	76.90	0	0.00	76.70	1	13,417	0.01%
2023/08/04	1	76.60	2	76.80	76.70	-1	13,310	-0.01%
2023/08/02	4	75.30	2	76.00	75.80	2	13,195	0.02%
2023/08/01	7	75.99	0	0.00	76.20	7	13,033	0.05%
2023/07/31	2.1	76.52	0	0.00	76.40	2.1	12,942	0.02%
2023/07/28	4	78.00	20	78.50	78.70	-16	12,711	-0.13%
2023/07/27	36	77.48	0	0.00	77.50	36	12,594	0.29%
2023/07/26	1	78.30	0	0.00	78.80	1	12,450	0.01%
2023/07/25	19	80.67	20	81.00	80.20	-1	12,303	-0.01%
2023/07/24	1	78.00	2	78.80	78.80	-1	11,989	-0.01%
2023/07/21	5	76.48	3	76.60	76.60	2	11,653	0.02%
2023/07/20	15	76.91	5	75.80	76.10	10	11,433	0.09%
2023/07/19	15.1	80.55	10	78.16	76.80	5.1	11,091	0.05%
2023/07/18	73	83.94	80.3	85.14	84.20	-7.3	10,245	-0.07%
2023/07/17	15	80.97	16	81.59	81.90	-1	8,199	-0.01%
2023/07/14	15	75.37	23	75.11	74.50	-8	7,719	-0.10%
2023/07/13	3	74.90	22	75.40	74.20	-19	7,601	-0.25%
2023/07/12	1	72.40	1	72.30	72.10	0	7,436	0.00%
2023/07/10	6	70.02	0	0.00	69.90	6	7,371	0.08%
2023/07/06	2	70.80	0	0.00	70.70	2	7,363	0.03%
2023/07/05	1	71.60	0	0.00	71.50	1	7,229	0.01%
2023/07/04	11.2	72.23	10	73.20	72.20	1.2	7,130	0.02%
2023/07/03	0	0.00	1	76.20	76.00	-1	6,909	-0.01%
2023/06/30	1	75.10	0	0.00	74.80	1	6,771	0.01%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/27	7.2	74.90	0	0.00	74.70	7.2	6,554	0.11%
2023/06/26	7	75.51	0	0.00	75.30	7	6,478	0.11%
2023/06/20	3	76.53	0	0.00	76.40	3	6,345	0.05%
2023/06/19	15	77.39	1	77.50	77.10	14	6,266	0.22%
2023/06/16	2	79.95	2	80.00	79.30	0	6,128	0.00%
2023/06/15	0	0.00	10	78.96	79.40	-10	5,369	-0.19%
2023/06/14	0	0.00	13	78.19	78.00	-13	5,251	-0.25%
2023/06/13	0	0.00	1	78.20	78.00	-1	5,214	-0.02%
2023/06/12	0	0.00	1	77.70	77.60	-1	5,273	-0.02%
2023/06/09	1	77.80	2	78.30	78.10	-1	5,217	-0.02%
2023/06/08	10	78.00	0	0.00	77.40	10	5,167	0.19%
2023/06/06	6	77.53	0	0.00	77.50	6	4,999	0.12%
2023/06/05	7	78.17	0	0.00	78.00	7	4,932	0.14%
2023/06/02	0	0.00	9	77.58	77.10	-9	4,767	-0.19%
2023/05/31	1	75.10	2	75.85	75.30	-1	4,480	-0.02%
2023/05/30	10	74.80	3	74.97	75.00	7	4,343	0.16%
2023/05/29	0	0.00	6	74.60	74.70	-6	4,292	-0.14%
2023/05/26	0	0.00	1	73.80	74.50	-1	4,279	-0.02%
2023/05/25	1	73.80	0	0.00	73.60	1	4,183	0.02%
2023/05/19	0	0.00	0.1	73.00	73.20	-0.1	4,072	0.00%
2023/05/18	0	0.00	8	72.58	72.40	-8	3,997	-0.20%
2023/05/17	0	0.00	3	71.93	72.30	-3	3,986	-0.08%
2023/05/12	1	69.80	0	0.00	69.70	1	3,871	0.03%
2023/05/02	0	0.00	2	70.50	70.50	-2	4,086	-0.05%
2023/04/28	0	0.00	1	70.00	70.00	-1	4,147	-0.02%
2023/04/26	0	0.00	1	69.20	69.70	-1	4,071	-0.02%
2023/04/21	0	0.00	1	70.10	70.10	-1	3,774	-0.03%
2023/04/17	1	70.40	0	0.00	70.70	1	3,715	0.03%
2023/04/06	0	0.00	3	70.00	70.50	-3	3,537	-0.08%
2023/03/30	1	69.80	0	0.00	69.90	1	3,647	0.03%
2023/03/28	0	0.00	1	69.50	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	5	69.90	69.90	-5	4,367	-0.11%
2023/03/21	0	0.00	2	69.10	69.30	-2	4,771	-0.04%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/13	0	0.00	1	68.20	69.40	-1	4,759	-0.02%
2023/03/06	0	0.00	16	68.90	69.00	-16	4,816	-0.33%
2023/02/15	0	0.00	2	67.20	67.20	-2	5,110	-0.04%
2023/02/13	0	0.00	3	67.07	67.10	-3	5,107	-0.06%
2023/02/06	0	0.00	0	65.40	66.10	0	5,186	0.00%
2023/02/01	1	64.80	0	0.00	65.00	1	5,234	0.02%
2023/01/31	0	0.00	36	65.60	64.50	-36	5,257	-0.68%
2023/01/30	0	0.00	12	65.38	65.60	-12	5,172	-0.23%
2023/01/17	1	64.30	4	64.45	64.70	-3	5,134	-0.06%
2023/01/10	0	0.00	1	64.50	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2023/01/05	0	0.00	1	63.80	63.80	-1	5,595	-0.02%
2022/12/30	0	0.00	3	63.60	63.50	-3	5,676	-0.05%
2022/12/26	5	63.50	0	0.00	63.80	5	5,856	0.09%
2022/12/23	5	63.50	5	64.20	64.20	0	5,962	0.00%
2022/12/22	0	0.00	1	64.20	64.00	-1	6,001	-0.02%
2022/12/12	0	0.00	1	63.20	63.20	-1	5,121	-0.02%
2022/12/08	0	0.00	1	62.30	62.20	-1	5,305	-0.02%
2022/11/25	0	0.00	5	60.20	60.20	-5	5,454	-0.09%
2022/11/24	0	59.30	0	0.00	60.20	0	5,506	0.00%
2022/11/15	0	60.20	0	0.00	60.60	0	5,468	0.00%
2022/11/11	0	0.00	61	59.79	60.00	-61	5,398	-1.13%
2022/11/08	1	57.60	0	0.00	58.10	1	5,399	0.02%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	10	58.50	59.00	-10	5,488	-0.18%
2022/10/28	0	0.00	58	57.07	56.70	-58	5,441	-1.07%
2022/10/26	1	56.60	0	0.00	56.70	1	5,491	0.02%
2022/10/20	11	55.60	0	0.00	55.90	11	5,525	0.20%
2022/10/18	10	56.30	0	0.00	56.60	10	5,355	0.19%
2022/10/13	1	57.20	1	57.10	57.20	0	5,384	0.00%
2022/10/12	1	57.20	0	0.00	57.30	1	5,438	0.02%
2022/10/07	5	58.50	0	0.00	58.20	5	5,426	0.09%
2022/09/30	2	58.20	0	0.00	58.50	2	5,397	0.04%
2022/09/23	7	60.51	0.9	60.90	60.40	6.1	5,451	0.11%
2022/09/21	3	63.10	0	0.00	63.10	3	5,881	0.05%
2022/09/15	0	0.00	1	63.80	63.70	-1	5,614	-0.02%
2022/09/14	2	64.05	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/08/26	0	0.00	20	64.20	64.20	-20	5,538	-0.36%
2022/08/15	12	63.18	0	0.00	63.00	12	5,812	0.21%
2022/08/12	10	64.20	0	0.00	64.50	10	5,768	0.17%
2022/08/03	0	0.00	1	63.10	63.10	-1	6,229	-0.02%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/28	0	0.00	11	62.02	62.30	-11	6,139	-0.18%
2022/07/25	0	0.00	20	61.50	61.60	-20	6,160	-0.32%
2022/07/21	0	0.00	1	60.50	60.50	-1	6,216	-0.02%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/15	0	0.00	1	58.70	58.70	-1	6,324	-0.02%
2022/07/14	3	58.80	0	0.00	59.20	3	6,450	0.05%
2022/07/04	0	0.00	1	55.50	55.70	-1	6,456	-0.02%
2022/07/01	1.1	57.05	0	0.00	57.10	1.1	6,479	0.02%
2022/06/30	34	58.49	0	0.00	57.00	34	6,414	0.53%
2022/06/29	2	67.10	2	67.70	66.80	0	6,015	0.00%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	31	68.87	68.70	-31	5,899	-0.53%
2022/06/20	0	0.00	1	68.30	68.30	-1	6,034	-0.02%
2022/06/17	1	69.20	3	69.30	69.90	-2	6,074	-0.03%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/23	4	65.33	0	0.00	65.30	4	7,278	0.05%
2022/05/16	3	64.90	0	0.00	64.20	3	7,123	0.04%
2022/05/13	1	64.30	0	0.00	64.60	1	7,048	0.01%
2022/05/11	0	0.00	32	68.98	68.50	-32	6,716	-0.48%
2022/05/10	5	69.40	0	0.00	69.70	5	6,755	0.07%
2022/05/06	0	0.00	10	69.90	70.60	-10	6,771	-0.15%
2022/04/27	0	0.00	140	70.01	69.90	-140	6,982	-2.00%	大賣/鉅額交易
2022/04/26	0	0.00	5	70.70	71.30	-5	7,134	-0.07%
2022/04/25	32	70.49	0	0.00	70.50	32	7,315	0.44%
2022/04/22	0	0.00	5	71.70	72.00	-5	7,200	-0.07%
2022/04/21	0	0.00	5	71.30	71.90	-5	7,147	-0.07%
2022/04/19	2	70.40	0	0.00	70.00	2	6,993	0.03%
2022/04/15	2	70.30	0	0.00	70.30	2	7,000	0.03%
2022/04/11	3	71.10	0	0.00	70.80	3	7,046	0.04%
2022/04/08	2	71.20	20	71.30	71.60	-18	7,041	-0.26%
2022/04/07	0	0.00	45	71.36	71.10	-45	7,028	-0.64%
2022/04/06	0.5	71.60	0	0.00	71.60	0.5	6,920	0.01%
2022/03/29	0	0.00	5	72.70	72.80	-5	6,864	-0.07%
2022/03/25	0	0.00	6	73.57	73.60	-6	6,816	-0.09%
2022/03/24	3	73.10	17	73.34	73.60	-14	6,793	-0.21%
2022/03/23	2	72.70	2	72.70	73.00	0	6,702	0.00%
2022/03/22	0	0.00	11	71.82	72.80	-11	6,628	-0.17%
2022/03/21	1	72.00	0	0.00	71.90	1	6,518	0.02%
2022/03/18	0	0.00	4	72.88	72.80	-4	6,492	-0.06%
2022/03/17	0	0.00	5	72.60	72.90	-5	6,112	-0.08%
2022/03/16	2	71.60	5	71.88	72.10	-3	5,956	-0.05%
2022/03/15	2	71.00	1	71.20	71.60	1	5,852	0.02%
2022/03/14	5	70.50	11	71.48	71.60	-6	5,755	-0.10%
2022/03/11	1	70.40	4	70.63	70.40	-3	5,584	-0.05%
2022/03/10	0	0.00	35	69.49	69.60	-35	5,413	-0.65%
2022/03/07	2	67.85	0	0.00	67.60	2	5,354	0.04%
2022/03/03	0	0.00	2	70.20	70.20	-2	5,392	-0.04%
2022/02/23	0	0.00	2	69.30	69.80	-2	5,235	-0.04%
2022/02/22	0	0.00	100	69.30	69.60	-100	5,238	-1.91%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/15	2	69.30	2	69.10	69.10	0	5,457	0.00%
2022/02/10	1	70.40	9	70.77	70.80	-8	5,540	-0.14%
2022/02/09	0	0.00	2	70.15	70.80	-2	5,515	-0.04%
2022/02/08	0	0.00	7	69.54	69.70	-7	5,456	-0.13%
2022/02/07	1	69.10	1	68.90	69.60	0	5,471	0.00%
2022/01/26	0	0.00	3	69.10	69.30	-3	5,489	-0.05%
2022/01/25	7	69.86	1	69.50	69.90	6	5,829	0.10%
2022/01/24	41	70.46	2	70.80	70.80	39	5,792	0.67%
2022/01/21	10	70.10	1	70.20	70.40	9	5,745	0.16%
2022/01/20	1	70.90	0	0.00	70.90	1	5,651	0.02%
2022/01/19	6	70.60	12	70.80	71.00	-6	5,613	-0.11%
2022/01/18	21	70.35	34	70.49	70.40	-13	5,451	-0.24%
2022/01/17	10	69.00	1	69.20	69.00	9	5,157	0.17%
2022/01/14	10	68.90	11	69.05	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	5	69.10	69.30	-5	5,198	-0.10%
2022/01/12	20	68.80	0	0.00	69.30	20	5,218	0.38%
2022/01/07	1	68.70	0	0.00	69.10	1	5,255	0.02%
2022/01/05	1	68.70	1.1	69.04	68.90	-0.1	5,207	0.00%
2022/01/04	2	68.10	0	0.00	68.30	2	5,251	0.04%
2022/01/03	0	0.00	4	69.00	68.90	-4	5,199	-0.08%
2021/12/29	0	0.00	31	69.30	69.30	-31	5,230	-0.59%
2021/12/28	0	0.00	4	69.28	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	3	68.80	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	13	68.69	68.70	-13	5,246	-0.25%
2021/12/21	0	0.00	2	68.80	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	1	68.20	68.50	-1	5,312	-0.02%
2021/12/17	2	67.60	1	68.20	68.20	1	5,402	0.02%
2021/12/10	32	67.82	3	68.13	67.90	29	5,489	0.53%
2021/12/09	21	67.60	0	0.00	68.00	21	5,482	0.38%
2021/12/03	5	66.38	2	66.40	66.40	3	5,382	0.06%
2021/12/02	2	66.20	0	0.00	66.40	2	5,331	0.04%
2021/12/01	4	66.60	1	67.00	66.90	3	5,259	0.06%
2021/11/30	2	67.00	0	0.00	66.60	2	5,250	0.04%
2021/11/29	6	67.03	0	0.00	67.00	6	5,112	0.12%
2021/11/26	10	67.50	0	0.00	67.30	10	5,111	0.20%
2021/11/25	10	68.00	0	0.00	67.80	10	5,201	0.19%
2021/11/23	11	68.38	1	68.40	68.30	10	5,190	0.19%
2021/11/22	1	68.10	1	68.50	68.20	0	5,195	0.00%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	21	68.30	0	0.00	68.30	21	5,245	0.40%
2021/11/17	35	68.43	1	69.00	68.00	34	5,224	0.65%
2021/11/16	1	68.40	1	68.20	68.40	0	5,203	0.00%
2021/11/15	1	68.10	1	67.80	68.00	0	5,251	0.00%
2021/11/12	5	67.16	0	0.00	67.70	5	5,276	0.09%
2021/11/11	7	67.69	1	67.90	67.90	6	5,244	0.11%
2021/11/09	2	68.20	0	0.00	69.00	2	5,375	0.04%
2021/11/08	2	68.20	0	0.00	68.50	2	5,461	0.04%
2021/11/04	10	69.30	1	69.10	69.30	9	5,483	0.16%
2021/11/03	49	69.41	0	0.00	69.50	49	5,504	0.89%
2021/11/02	0	0.00	7	70.00	69.30	-7	5,477	-0.13%
2021/11/01	2	67.40	0	0.00	68.10	2	5,329	0.04%
2021/10/29	3	67.67	0	0.00	68.00	3	5,344	0.06%
2021/10/27	2	67.70	0	0.00	67.70	2	5,372	0.04%
2021/10/26	0	0.00	2	67.50	67.90	-2	5,448	-0.04%
2021/10/21	1	67.60	0	0.00	67.40	1	5,629	0.02%
2021/10/14	0	0.00	5	67.90	67.40	-5	5,724	-0.09%
2021/10/06	0	0.00	12	66.15	66.50	-12	6,001	-0.20%
2021/10/04	0	0.00	6	66.40	66.10	-6	6,293	-0.10%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/30	0	0.00	5	66.40	67.00	-5	6,337	-0.08%
2021/09/28	6	66.60	0	0.00	66.50	6	6,517	0.09%
2021/09/27	0	0.00	1	66.90	67.20	-1	6,647	-0.02%
2021/09/24	2	67.10	4	67.40	67.10	-2	6,925	-0.03%
2021/09/22	0	0.00	1	64.70	65.60	-1	7,624	-0.01%
2021/09/15	0	0.00	10	64.76	64.60	-10	7,936	-0.13%
2021/09/10	4	64.20	0	0.00	65.00	4	8,303	0.05%
2021/09/09	0	0.00	2	63.95	64.20	-2	8,495	-0.02%
2021/09/07	0	0.00	1	64.90	65.10	-1	8,576	-0.01%
2021/09/03	1	65.30	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0	0.00	10	64.60	64.50	-10	8,730	-0.11%
2021/09/01	3	64.93	0	0.00	64.90	3	8,760	0.03%
2021/08/31	0	65.00	0	0.00	64.80	0	8,750	0.00%
2021/08/30	2	64.65	3	64.50	64.60	-1	8,683	-0.01%
2021/08/27	5	64.60	0	0.00	64.70	5	8,706	0.06%
2021/08/25	3	64.33	0	0.00	64.30	3	8,778	0.03%
2021/08/24	5	64.90	3	64.80	64.90	2	8,764	0.02%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0	0.00	6	64.20	64.20	-6	8,974	-0.07%
2021/08/19	0	0.00	5	64.42	64.50	-5	9,122	-0.05%
2021/08/18	3	64.30	0	0.00	64.10	3	9,144	0.03%
2021/08/17	1	64.70	0	0.00	64.50	1	9,221	0.01%
2021/08/16	7	64.54	0	0.00	64.50	7	9,212	0.08%
2021/08/13	11	66.07	0	0.00	65.70	11	9,230	0.12%
2021/08/12	2	67.10	1	67.30	66.60	1	9,300	0.01%
2021/08/09	2	67.70	0	0.00	67.50	2	9,527	0.02%
2021/08/05	12	68.45	5	68.68	68.80	7	9,788	0.07%
2021/08/02	6	66.92	4	66.80	67.10	2	10,492	0.02%
2021/07/30	0	0.00	5	67.10	67.30	-5	10,571	-0.05%
2021/07/29	1	67.40	28	67.64	67.60	-27	10,767	-0.25%
2021/07/28	0	0.00	3	67.67	67.80	-3	10,891	-0.03%
2021/07/27	8	67.63	0	0.00	68.00	8	11,112	0.07%
2021/07/26	4	66.83	10	66.70	66.90	-6	11,257	-0.05%
2021/07/23	1	67.20	0	0.00	66.80	1	11,392	0.01%
2021/07/22	0	0.00	10	67.00	67.10	-10	11,465	-0.09%
2021/07/21	0	0.00	1	66.90	67.20	-1	11,550	-0.01%
2021/07/20	0	0.00	10	67.70	67.20	-10	11,656	-0.09%
2021/07/16	3	67.70	0	0.00	68.00	3	12,296	0.02%
2021/07/14	0	0.00	1	67.50	67.80	-1	12,453	-0.01%
2021/07/13	2	67.50	16.1	67.79	68.00	-14.1	12,488	-0.11%
2021/07/12	10	66.90	1	66.90	66.90	9	12,472	0.07%
2021/07/09	3	67.53	11	67.41	67.60	-8	12,388	-0.06%
2021/07/08	3	68.27	0	0.00	68.10	3	12,472	0.02%
2021/07/07	1	68.00	0	0.00	68.30	1	12,569	0.01%
2021/07/06	0	0.00	12	68.28	68.30	-12	12,718	-0.09%
2021/07/05	12	68.04	2	67.90	68.70	10	12,813	0.08%
2021/07/02	34	67.81	0	0.00	68.00	34	12,858	0.26%
2021/07/01	25.1	68.33	0	0.00	68.30	25.1	12,921	0.19%
2021/06/30	12	68.78	0	0.00	68.80	12	12,878	0.09%
2021/06/29	5	73.84	1	73.80	73.70	4	12,478	0.03%
2021/06/28	0	0.00	6	74.20	74.00	-6	12,325	-0.05%
2021/06/25	3	74.57	1	74.50	74.50	2	12,356	0.02%
2021/06/24	1	74.80	4	74.83	74.50	-3	12,490	-0.02%
2021/06/23	40	74.40	0	0.00	74.60	40	13,119	0.30%
2021/06/22	0	0.00	2	74.45	74.30	-2	13,325	-0.02%
2021/06/21	10	73.80	0	0.00	74.40	10	13,359	0.07%
2021/06/18	0	0.00	42	74.60	74.70	-42	13,457	-0.31%
2021/06/17	0	0.00	7	73.66	74.00	-7	13,494	-0.05%
2021/06/16	10	73.70	0	0.00	73.80	10	13,793	0.07%
2021/06/11	1	72.80	0	0.00	72.30	1	14,259	0.01%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	1	73.40	0	0.00	72.70	1	14,498	0.01%
2021/06/04	0	0.00	20	73.40	73.40	-20	15,470	-0.13%
2021/06/03	1	73.60	0	0.00	73.50	1	15,584	0.01%
2021/06/02	10	73.30	0	0.00	73.60	10	15,739	0.06%
2021/06/01	6	73.53	1	73.60	73.80	5	15,892	0.03%
2021/05/31	3	73.40	10	73.35	73.50	-7	15,999	-0.04%
2021/05/28	6	73.27	2	73.20	73.20	4	16,099	0.02%
2021/05/26	1	73.20	1	73.30	73.30	0	16,505	0.00%
2021/05/25	10	72.70	3	72.93	72.90	7	16,687	0.04%
2021/05/24	0	0.00	3	72.80	72.70	-3	16,815	-0.02%
2021/05/20	2	72.05	2	72.30	72.10	0	17,089	0.00%
2021/05/19	10	70.85	1	70.60	71.50	9	17,153	0.05%
2021/05/18	0	0.00	2	70.20	70.20	-2	17,358	-0.01%
2021/05/17	11	68.27	4	68.28	68.40	7	17,964	0.04%
2021/05/14	1	70.70	1	70.50	70.60	0	17,941	0.00%
2021/05/13	2	70.60	0	0.00	70.10	2	18,054	0.01%
2021/05/12	0	0.00	30	71.14	71.10	-30	17,959	-0.17%
2021/05/11	0	0.00	6	69.57	69.30	-6	17,558	-0.03%
2021/05/07	5	70.90	0	0.00	71.10	5	18,197	0.03%
2021/05/06	42	70.16	1	69.70	69.70	41	19,274	0.21%
2021/05/05	5	71.14	1	71.20	70.80	4	19,804	0.02%
2021/05/04	56	71.33	5	71.34	71.50	51	20,037	0.25%
2021/05/03	1	72.50	21	72.30	72.20	-20	20,055	-0.10%
2021/04/29	10	73.90	2	73.75	73.60	8	20,347	0.04%
2021/04/28	0.1	73.60	0	0.00	73.60	0.1	20,672	0.00%
2021/04/27	3	73.27	0	0.00	73.30	3	21,355	0.01%
2021/04/26	13	73.65	0	0.00	73.60	13	21,679	0.06%
2021/04/23	13	73.87	0	0.00	73.90	13	22,419	0.06%
2021/04/22	21	74.44	30	75.04	74.10	-9	24,604	-0.04%
2021/04/21	2	73.90	0	0.00	74.30	2	25,484	0.01%
2021/04/20	1	73.60	6	73.72	74.00	-5	26,144	-0.02%
2021/04/19	16	73.69	4	73.73	73.80	12	26,288	0.05%
2021/04/16	20	73.45	5	73.20	73.50	15	26,368	0.06%
2021/04/15	3	73.17	0	0.00	73.00	3	26,429	0.01%
2021/04/14	2	73.00	6	72.87	73.20	-4	26,434	-0.02%
2021/04/13	5	72.86	0	0.00	72.50	5	26,365	0.02%
2021/04/12	13	72.75	3	72.60	72.70	10	26,479	0.04%
2021/04/09	4	73.33	1	73.20	73.30	3	26,461	0.01%
2021/04/08	4	73.60	2	73.70	73.60	2	26,327	0.01%
2021/04/07	16	72.68	7	72.61	72.80	9	26,181	0.03%
2021/04/06	9	73.27	5	73.40	73.00	4	26,030	0.02%
2021/04/01	4	73.73	4	73.85	73.50	0	25,829	0.00%
2021/03/31	13	73.95	5	74.00	74.10	8	25,726	0.03%
2021/03/30	1	73.30	1	73.50	73.70	0	25,623	0.00%
2021/03/29	6	73.68	0	0.00	73.60	6	25,510	0.02%
2021/03/26	90	73.91	0	0.00	73.80	90	25,357	0.35%
2021/03/25	6	74.87	10	75.36	75.70	-4	24,820	-0.02%
2021/03/23	5	73.72	7	74.00	74.00	-2	24,594	-0.01%
2021/03/22	33	74.13	6	74.00	74.00	27	24,491	0.11%
2021/03/19	1	74.70	44	74.40	75.00	-43	24,545	-0.18%
2021/03/18	53	73.96	4	73.88	74.30	49	24,358	0.20%
2021/03/17	7	72.34	1	72.50	72.30	6	24,366	0.02%
2021/03/16	1	71.60	0	0.00	71.50	1	24,370	0.00%
2021/03/15	7	71.44	3	71.20	71.50	4	24,405	0.02%
2021/03/12	8	71.30	2	70.90	71.40	6	24,426	0.02%
2021/03/11	27	71.27	6	71.87	72.00	21	24,483	0.09%
2021/03/10	57	74.20	0	0.00	73.90	57	23,998	0.24%
2021/03/09	1	72.70	1	73.00	72.80	0	23,975	0.00%
2021/03/08	1	73.80	0	0.00	73.20	1	23,979	0.00%
2021/03/05	1	73.50	0	0.00	73.50	1	23,936	0.00%
2021/03/04	1	74.30	2	74.30	74.30	-1	23,982	0.00%
2021/03/03	1	75.20	6.7	75.23	75.50	-5.7	23,918	-0.02%
2021/03/02	5	74.20	3	74.10	73.90	2	23,861	0.01%
2021/02/26	14	75.04	1	75.10	74.60	13	23,754	0.05%
2021/02/25	7	76.03	1	76.50	75.90	6	23,456	0.03%
2021/02/24	0	0.00	1	76.10	76.00	-1	23,325	0.00%
2021/02/23	18	75.16	0	0.00	75.10	18	23,270	0.08%
2021/02/22	10	75.85	2	75.95	75.80	8	23,118	0.03%
2021/02/19	5	75.64	1	75.90	76.10	4	22,985	0.02%
2021/02/18	23	75.17	0	0.00	75.40	23	22,853	0.10%
2021/02/17	30	76.07	4	75.50	75.20	26	22,678	0.11%
2021/02/05	11	78.48	0	0.00	78.40	11	22,274	0.05%
2021/02/04	1	78.40	4	78.70	78.90	-3	22,157	-0.01%
2021/02/03	5	78.44	6	78.28	78.20	-1	22,161	0.00%
2021/02/02	8	78.41	4.8	78.36	78.10	3.2	22,341	0.01%
2021/02/01	12	77.88	6.4	77.98	78.00	5.6	22,368	0.02%
2021/01/29	12	81.30	0	0.00	78.40	12	22,106	0.05%
2021/01/28	21	81.98	31.4	82.27	81.50	-10.4	21,406	-0.05%
2021/01/27	17	80.45	37.1	80.59	81.10	-20.1	20,213	-0.10%
2021/01/26	20	78.71	3	78.70	77.70	17	19,412	0.09%
2021/01/25	1	78.00	0	0.00	78.00	1	19,027	0.01%
2021/01/22	5	77.22	15	75.53	77.60	-10	18,789	-0.05%
2021/01/21	19	77.04	13	77.23	77.00	6	18,280	0.03%
2021/01/20	4	76.53	19	77.84	76.00	-15	17,816	-0.08%
2021/01/19	5	79.10	7	78.86	79.00	-2	17,029	-0.01%
2021/01/18	20	79.20	5	78.98	79.00	15	16,570	0.09%
2021/01/15	125	81.58	115.4	81.81	80.40	9.6	15,678	0.06%	大買/大賣/
2021/01/14	4	75.18	32	74.70	77.90	-28	13,423	-0.21%
2021/01/13	13	70.61	72	69.87	70.90	-59	12,034	-0.49%
2021/01/12	2	67.60	10	67.75	67.50	-8	11,175	-0.07%
2021/01/11	3	67.00	0	0.00	67.30	3	10,964	0.03%
2021/01/08	5	67.10	3	67.60	67.40	2	10,765	0.02%
2021/01/07	0	0.00	2	66.70	66.80	-2	10,613	-0.02%
2021/01/06	2	66.70	2	67.00	66.70	0	10,633	0.00%
2021/01/05	15	66.86	15	66.80	66.80	0	10,501	0.00%
2021/01/04	7	67.81	4	68.00	68.00	3	10,269	0.03%
2020/12/31	0	0.00	6	67.20	67.30	-6	10,070	-0.06%
2020/12/30	0	0.00	1	67.50	67.50	-1	10,034	-0.01%
2020/12/28	0	0.00	8	68.08	68.00	-8	9,906	-0.08%
2020/12/25	7	67.40	0	0.00	67.80	7	9,956	0.07%
2020/12/24	5	66.80	0	0.00	66.80	5	9,924	0.05%
2020/12/23	8	66.39	0	0.00	66.80	8	9,889	0.08%
2020/12/22	29	66.80	0	0.00	66.20	29	9,905	0.29%
2020/12/21	3	65.30	3	65.70	66.20	0	9,896	0.00%
2020/12/18	2	67.60	0	0.00	66.70	2	9,762	0.02%
2020/12/17	3	67.80	0	0.00	67.90	3	9,618	0.03%
2020/12/16	2	68.20	1	68.00	68.50	1	9,602	0.01%
2020/12/15	30	68.07	0	0.00	67.30	30	9,669	0.31%
2020/12/14	0	0.00	9	70.62	69.60	-9	9,443	-0.10%
2020/12/11	10	70.85	51	70.58	69.90	-41	9,331	-0.44%
2020/12/10	9	68.94	15	68.93	69.40	-6	8,938	-0.07%
2020/12/09	6	69.07	33	69.15	69.40	-27	8,781	-0.31%
2020/12/08	6	68.40	15	69.08	68.40	-9	8,606	-0.10%
2020/12/07	10	68.50	37	68.45	68.80	-27	8,455	-0.32%
2020/12/04	2	66.65	1	66.70	66.60	1	8,094	0.01%
2020/12/03	7	66.30	4.1	66.32	66.10	2.9	8,018	0.04%
2020/12/02	6	66.17	2	66.60	66.40	4	7,971	0.05%
2020/12/01	8	65.20	1	65.20	65.50	7	7,857	0.09%
2020/11/30	14	66.81	1	66.30	65.30	13	7,741	0.17%
2020/11/27	0	0.00	1	66.70	66.50	-1	7,551	-0.01%
2020/11/26	1	66.10	15.1	66.04	66.50	-14.1	7,521	-0.19%
2020/11/25	2	66.30	5	65.70	65.90	-3	7,510	-0.04%
2020/11/24	3	66.10	15	66.12	66.20	-12	7,477	-0.16%
2020/11/23	5	65.72	11	65.75	65.90	-6	7,358	-0.08%
2020/11/20	16	66.24	1	66.10	65.60	15	7,246	0.21%
2020/11/19	4	65.25	5	65.00	65.00	-1	7,129	-0.01%
2020/11/18	2	65.00	7	65.19	65.30	-5	7,205	-0.07%
2020/11/17	2	64.85	0	0.00	65.00	2	7,243	0.03%
2020/11/16	0	0.00	2	65.30	65.00	-2	7,368	-0.03%
2020/11/13	11	63.87	4	64.00	64.10	7	7,365	0.10%
2020/11/12	1	62.20	2.1	62.31	62.30	-1.1	7,281	-0.01%
2020/11/11	3	62.13	18	61.57	62.50	-15	7,841	-0.19%
2020/11/10	7	60.40	3	60.20	60.30	4	8,501	0.05%
2020/11/09	2	60.60	1	60.50	60.90	1	8,160	0.01%
2020/11/06	10	62.60	0	0.00	62.20	10	7,951	0.13%
2020/11/05	1	62.30	1	62.60	62.30	0	8,012	0.00%
2020/11/02	2	62.20	0	0.00	62.20	2	8,331	0.02%
2020/10/29	2	61.95	0	0.00	61.90	2	8,543	0.02%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	2	62.30	1	62.20	62.30	1	8,865	0.01%
2020/10/21	2	63.00	0	0.00	62.80	2	8,820	0.02%
2020/10/20	1	63.60	0	0.00	63.50	1	8,922	0.01%
2020/10/12	5	63.84	0	0.00	64.10	5	9,380	0.05%
2020/10/08	5	63.50	0	0.00	64.00	5	9,392	0.05%
2020/10/07	5	63.50	0	0.00	63.40	5	9,439	0.05%
2020/10/05	5	63.50	0	0.00	63.20	5	9,602	0.05%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	2	62.95	62.90	-2	9,763	-0.02%
2020/09/25	3	61.60	0	0.00	61.30	3	9,978	0.03%
2020/09/24	1	61.60	0	0.00	61.50	1	10,068	0.01%
2020/09/23	0	0.00	1	62.90	63.00	-1	10,071	-0.01%
2020/09/22	3	63.57	0	0.00	63.20	3	10,826	0.03%
2020/09/21	4	64.65	0	0.00	64.20	4	11,198	0.04%
2020/09/18	1	64.90	1	64.40	65.60	0	11,465	0.00%
2020/09/16	5	64.10	0	0.00	64.00	5	11,769	0.04%
2020/09/14	0	0.00	4	63.70	63.80	-4	12,033	-0.03%
2020/09/11	2	62.95	0	0.00	62.80	2	12,060	0.02%
2020/09/09	1	62.70	0	0.00	63.20	1	12,278	0.01%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/07	4	63.00	3	63.10	62.90	1	12,889	0.01%
2020/09/04	1	63.00	2	63.20	63.60	-1	12,959	-0.01%
2020/09/02	0	0.00	1	63.90	63.70	-1	13,103	-0.01%
2020/09/01	6	63.43	1	63.30	63.50	5	13,101	0.04%
2020/08/31	3	62.77	0	0.00	62.50	3	13,183	0.02%
2020/08/28	2	62.80	0	0.00	62.90	2	13,242	0.02%
2020/08/27	1	63.70	2	63.85	63.90	-1	13,210	-0.01%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	0	0.00	10	63.70	63.80	-10	13,476	-0.07%
2020/08/24	0	0.00	1	63.30	63.30	-1	13,484	-0.01%
2020/08/21	11	64.40	0	0.00	64.40	11	13,382	0.08%
2020/08/20	38	63.92	0	0.00	64.00	38	13,352	0.28%
2020/08/19	9	67.20	4	66.68	66.60	5	13,179	0.04%
2020/08/18	4	67.85	9	67.84	67.70	-5	13,092	-0.04%
2020/08/17	30	68.47	20	69.15	69.10	10	13,050	0.08%
2020/08/14	27	65.38	147	65.55	66.70	-120	12,536	-0.96%	大賣/鉅額交易
2020/08/12	2	62.00	0	0.00	62.10	2	11,973	0.02%
2020/08/11	76	62.31	1	62.20	62.00	75	12,059	0.62%
2020/08/10	0	0.00	30	63.90	63.60	-30	12,418	-0.24%
2020/08/07	33	63.55	0	0.00	63.60	33	12,421	0.27%
2020/08/06	0	0.00	12	63.93	64.00	-12	12,425	-0.10%
2020/08/05	0	0.00	2	64.10	63.40	-2	12,453	-0.02%
2020/08/04	2	63.40	32	63.26	63.80	-30	12,389	-0.24%
2020/08/03	1	62.10	1	62.00	62.10	0	12,256	0.00%
2020/07/29	0	0.00	4	60.10	60.10	-4	12,083	-0.03%
2020/07/28	1	61.70	0	0.00	60.60	1	12,092	0.01%
2020/07/27	3	60.40	20	60.50	60.40	-17	12,154	-0.14%
2020/07/23	27	62.49	0	0.00	62.20	27	12,237	0.22%
2020/07/22	0	0.00	1	61.90	61.90	-1	12,201	-0.01%
2020/07/21	6	61.23	5	61.60	61.20	1	12,219	0.01%
2020/07/20	44	61.78	1	62.60	61.50	43	12,115	0.35%
2020/07/17	3	64.10	4	64.10	64.00	-1	11,970	-0.01%
2020/07/15	41	64.00	10	64.23	63.90	31	12,107	0.26%
2020/07/14	1	65.00	70	65.00	64.70	-69	12,193	-0.57%
2020/07/13	1	64.70	0	0.00	64.80	1	12,260	0.01%
2020/07/10	50	63.96	1	63.70	63.70	49	12,339	0.40%
2020/07/09	20	64.80	5.2	64.70	64.80	14.8	12,411	0.12%
2020/07/08	2	65.10	0	0.00	65.10	2	12,351	0.02%
2020/07/07	31	65.20	0	0.00	65.60	31	12,272	0.25%
2020/07/06	0	0.00	222	67.10	66.50	-222	12,140	-1.83%	大賣/鉅額交易
2020/07/02	2	65.40	0	0.00	65.30	2	12,087	0.02%
2020/07/01	6	64.42	0	0.00	64.50	6	12,103	0.05%
2020/06/30	238	64.23	0	0.00	64.00	238	12,039	1.98%	大買/鉅額交易
2020/06/29	35	69.91	6	69.77	69.80	29	11,418	0.25%
2020/06/24	8	69.99	9	70.13	70.10	-1	11,148	-0.01%
2020/06/23	1	70.60	0	0.00	70.00	1	11,187	0.01%
2020/06/22	2	69.80	30	70.00	70.10	-28	10,980	-0.25%
2020/06/19	0	0.00	1	69.10	68.80	-1	10,829	-0.01%
2020/06/18	0	0.00	3	68.90	68.90	-3	10,687	-0.03%
2020/06/17	1	68.40	2	68.50	68.60	-1	10,682	-0.01%
2020/06/16	10	68.90	31	68.80	68.60	-21	10,759	-0.20%
2020/06/15	2	68.40	4	68.90	67.80	-2	10,819	-0.02%
2020/06/12	7	68.66	3	68.87	69.10	4	10,733	0.04%
2020/06/11	12	68.62	53	67.56	67.80	-41	10,583	-0.39%
2020/06/10	0	0.00	5	66.00	67.00	-5	10,270	-0.05%
2020/06/09	5	66.40	0	0.00	66.00	5	10,382	0.05%
2020/06/08	0	0.00	12	66.62	66.80	-12	10,395	-0.12%
2020/06/04	0	0.00	8	66.53	66.40	-8	10,458	-0.08%
2020/06/03	2	66.20	1	66.50	66.10	1	10,478	0.01%
2020/06/02	1	65.00	3	64.87	65.10	-2	10,380	-0.02%
2020/06/01	3	64.00	2	64.70	64.20	1	10,357	0.01%
2020/05/29	50	63.00	5	62.50	64.50	45	10,339	0.44%
2020/05/28	3	61.30	0	0.00	61.50	3	10,282	0.03%
2020/05/25	3	61.07	0	0.00	61.50	3	10,386	0.03%
2020/05/21	3	60.77	0	0.00	60.60	3	10,324	0.03%
2020/05/20	24	61.28	0	0.00	61.00	24	10,203	0.24%
2020/05/19	2	61.25	0	0.00	61.10	2	10,136	0.02%
2020/05/18	0	0.00	6	62.57	63.00	-6	9,912	-0.06%
2020/05/15	14	62.72	2	62.10	62.60	12	9,872	0.12%
2020/05/14	5	66.30	0	0.00	66.00	5	9,435	0.05%
2020/05/13	1	66.30	0	0.00	66.50	1	9,364	0.01%
2020/05/11	10	67.00	12	66.89	66.90	-2	9,223	-0.02%
2020/05/08	2	65.80	2	66.10	66.30	0	9,157	0.00%
2020/05/07	5	65.40	0	0.00	65.30	5	9,155	0.05%
2020/05/06	0.2	65.10	2	65.30	65.00	-1.8	9,143	-0.02%
2020/05/05	0	0.00	3	65.47	65.30	-3	9,168	-0.03%
2020/05/04	1	65.00	9	64.90	64.90	-8	9,171	-0.09%
2020/04/30	10	65.99	1	65.90	66.10	9	9,167	0.10%
2020/04/28	22	65.70	1	65.70	65.90	21	9,085	0.23%
2020/04/27	0	0.00	3	65.53	65.40	-3	9,228	-0.03%
2020/04/23	2	64.00	0	0.00	64.40	2	9,083	0.02%
2020/04/21	3	63.37	2	64.55	63.20	1	8,908	0.01%
2020/04/20	24	64.91	0	0.00	64.40	24	8,809	0.27%
2020/04/17	23	65.27	0	0.00	65.10	23	8,824	0.26%
2020/04/16	3	64.90	0	0.00	65.00	3	8,673	0.03%
2020/04/15	1	64.90	0	0.00	64.80	1	8,597	0.01%
2020/04/14	2	63.50	2	63.50	63.70	0	8,529	0.00%
2020/04/10	2	62.00	2	61.90	62.00	0	8,483	0.00%
2020/04/08	0	0.00	1	62.30	62.50	-1	8,461	-0.01%
2020/04/07	0	0.00	18	62.05	61.80	-18	8,374	-0.21%
2020/04/06	0	0.00	5.8	60.91	61.60	-5.8	8,244	-0.07%
2020/04/01	15	58.40	0	0.00	58.40	15	8,028	0.19%
2020/03/31	0	0.00	2	59.00	58.00	-2	7,929	-0.03%
2020/03/30	2	59.30	5	60.00	59.30	-3	7,705	-0.04%
2020/03/27	3	60.50	74	60.51	60.10	-71	7,575	-0.94%
2020/03/26	1	55.40	10	54.60	55.10	-9	7,245	-0.12%
2020/03/25	2	54.70	30	55.25	54.90	-28	7,265	-0.39%
2020/03/24	0	0.00	16	52.13	51.90	-16	7,242	-0.22%
2020/03/20	20	51.90	48	51.76	51.80	-28	7,335	-0.38%
2020/03/19	83	47.89	32	48.61	48.10	51	7,245	0.70%
2020/03/18	2	50.90	0	0.00	50.30	2	7,137	0.03%
2020/03/17	2	50.80	2	51.15	50.70	0	7,143	0.00%
2020/03/16	21	53.42	0	0.00	52.60	21	7,083	0.30%
2020/03/10	0	0.00	1	60.10	60.30	-1	6,727	-0.01%
2020/03/09	1	60.20	0	0.00	61.30	1	6,612	0.02%
2020/03/05	0	0.00	1	63.00	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	1	62.00	61.60	-1	6,685	-0.01%
2020/03/03	2	61.55	0	0.00	61.00	2	6,584	0.03%
2020/02/27	2	63.35	0	0.00	62.70	2	6,430	0.03%
2020/02/10	0	0.00	10	65.10	64.70	-10	9,654	-0.10%
2020/02/06	0	0.00	1	65.70	66.60	-1	9,648	-0.01%
2020/02/04	0	0.00	1	64.90	64.80	-1	9,735	-0.01%
2020/01/31	0	0.00	1	64.30	63.60	-1	9,843	-0.01%
2020/01/30	3	63.03	10	63.00	62.80	-7	9,970	-0.07%
2020/01/17	0	0.00	1	68.00	67.90	-1	9,809	-0.01%
2020/01/13	0	0.00	3	68.67	69.20	-3	9,978	-0.03%
2020/01/06	3	66.93	0	0.00	66.80	3	10,281	0.03%
2020/01/03	1	68.10	0	0.00	68.20	1	10,280	0.01%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/25	2	68.95	0	0.00	69.30	2	10,395	0.02%
2019/12/24	1	69.70	0	0.00	69.20	1	10,415	0.01%
2019/12/18	5	71.00	10.4	70.81	71.10	-5.4	10,264	-0.05%
2019/12/17	2	68.90	0	0.00	69.80	2	10,110	0.02%
2019/12/16	0	0.00	1	69.50	68.70	-1	10,061	-0.01%
2019/12/12	0	0.00	6	69.48	69.00	-6	10,022	-0.06%
2019/12/10	1	68.10	3	68.40	68.90	-2	9,860	-0.02%
2019/12/09	0	0.00	1	68.60	68.40	-1	9,870	-0.01%
2019/12/06	0	0.00	1	69.30	69.00	-1	9,834	-0.01%
2019/12/05	1	69.30	1	69.50	68.80	0	9,812	0.00%
2019/12/03	0	0.00	1	69.20	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	5	67.10	67.50	-5	9,595	-0.05%
2019/11/29	4	67.95	22	68.15	68.00	-18	9,533	-0.19%
2019/11/28	1	69.30	2	70.00	69.50	-1	9,419	-0.01%
2019/11/27	2	69.80	0	0.00	69.70	2	9,548	0.02%
2019/11/26	0	0.00	5	70.60	70.20	-5	9,489	-0.05%
2019/11/22	0	0.00	15	70.82	70.80	-15	9,321	-0.16%
2019/11/21	0	0.00	11	70.18	71.30	-11	9,256	-0.12%
2019/11/20	0	0.00	10	70.99	71.00	-10	9,097	-0.11%
2019/11/19	3	70.40	20	70.50	70.70	-17	8,977	-0.19%
2019/11/18	1	69.90	11	70.09	70.00	-10	8,747	-0.11%
2019/11/15	3	69.67	0	0.00	69.80	3	8,659	0.03%
2019/11/14	1	70.10	6	70.07	70.00	-5	8,545	-0.06%
2019/11/13	1	69.00	5	69.62	70.00	-4	8,312	-0.05%
2019/11/12	10	68.02	23	68.24	68.60	-13	7,853	-0.17%
2019/11/11	23	67.05	35	66.83	66.70	-12	7,394	-0.16%
2019/11/08	44	67.17	42	65.61	67.30	2	7,023	0.03%
2019/11/07	0	0.00	16	61.17	61.20	-16	6,158	-0.26%
2019/11/06	1	60.60	1	60.80	61.30	0	6,163	0.00%
2019/11/05	0	0.00	2	61.00	61.00	-2	6,181	-0.03%
2019/11/04	0	0.00	1	61.00	61.10	-1	6,224	-0.02%
2019/11/01	0	0.00	30	59.80	60.20	-30	6,196	-0.48%
2019/10/31	2	59.35	2	59.60	59.30	0	6,190	0.00%
2019/10/30	1	60.20	8	60.50	60.40	-7	6,095	-0.11%
2019/10/29	18	60.85	9	60.64	60.70	9	6,217	0.14%
2019/10/28	4	59.80	8	59.75	59.80	-4	6,159	-0.06%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	30	59.10	59.30	-30	6,228	-0.48%
2019/10/23	5	59.30	0	0.00	59.20	5	6,267	0.08%
2019/10/22	2	58.70	5	58.76	58.50	-3	6,216	-0.05%
2019/10/18	21	58.90	10	58.68	58.00	11	6,074	0.18%
2019/10/17	0	0.00	4	56.35	57.30	-4	5,714	-0.07%
2019/10/15	5	55.30	0	0.00	55.10	5	5,528	0.09%
2019/10/14	10	55.50	3	55.20	55.00	7	5,583	0.13%
2019/10/09	3	54.80	0	0.00	54.00	3	5,533	0.05%
2019/10/07	0	0.00	3	55.27	55.50	-3	5,520	-0.05%
2019/10/02	0	0.00	3	54.90	54.90	-3	5,516	-0.05%
2019/10/01	0	0.00	2	54.50	54.80	-2	5,504	-0.04%
2019/09/25	1	54.10	8	54.48	54.70	-7	5,464	-0.13%
2019/09/24	0	0.00	7	55.03	55.00	-7	5,499	-0.13%
2019/09/23	6	54.60	1	54.50	54.50	5	5,470	0.09%
2019/09/20	0	0.00	1	54.30	54.60	-1	5,506	-0.02%
2019/09/18	0	0.00	14	54.25	54.70	-14	5,436	-0.26%
2019/09/17	0	0.00	1	54.00	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	1	53.20	53.50	-1	5,421	-0.02%
2019/09/12	3	53.40	2	53.40	53.40	1	5,472	0.02%
2019/09/11	3	52.70	1	52.90	53.00	2	5,504	0.04%
2019/09/10	3	52.50	0	0.00	52.30	3	5,466	0.05%
2019/09/06	3	52.80	0	0.00	52.80	3	5,458	0.05%
2019/08/30	0	0.00	17	51.71	52.40	-17	5,581	-0.30%
2019/08/26	1	50.00	20	50.30	50.00	-19	5,427	-0.35%
2019/08/16	0	0.00	4	51.35	51.00	-4	5,592	-0.07%
2019/08/14	0	0.00	3	51.00	50.70	-3	5,523	-0.05%
2019/08/13	0	0.00	2	50.30	50.50	-2	5,505	-0.04%
2019/08/12	10	50.60	3	50.47	50.60	7	5,493	0.13%
2019/08/08	10	48.15	0	0.00	48.00	10	5,414	0.18%
2019/08/07	1	48.20	0	0.00	48.00	1	5,477	0.02%
2019/08/06	4	47.43	7	47.70	47.70	-3	5,537	-0.05%
2019/08/05	8	48.61	0	0.00	48.45	8	5,533	0.14%
2019/08/02	1	49.75	1	49.70	49.70	0	5,541	0.00%
2019/08/01	6	50.60	6	50.80	50.80	0	5,735	0.00%
2019/07/31	15	51.45	0	0.00	50.90	15	6,001	0.25%
2019/07/30	4	56.23	46	55.90	56.00	-42	5,782	-0.73%
2019/07/29	0	0.00	3	57.00	57.00	-3	5,768	-0.05%
2019/07/26	4	57.30	1	57.60	57.50	3	5,731	0.05%
2019/07/25	15	57.30	10	57.40	57.40	5	5,669	0.09%
2019/07/24	1	56.00	2	56.10	56.10	-1	5,675	-0.02%
2019/07/19	0	0.00	1	55.60	55.60	-1	5,719	-0.02%
2019/07/18	0	0.00	2	55.50	55.20	-2	5,809	-0.03%
2019/07/16	10	55.80	10	56.30	56.30	0	5,932	0.00%
2019/07/15	0	0.00	7	55.00	55.00	-7	6,042	-0.12%
2019/07/10	0	0.00	15	54.57	54.70	-15	7,505	-0.20%
2019/07/08	1	55.10	0	0.00	55.10	1	7,647	0.01%
2019/07/05	10	55.00	10	55.10	55.10	0	7,660	0.00%
2019/07/03	2	54.50	0	0.00	54.50	2	7,790	0.03%
2019/06/28	12	53.90	0	0.00	53.70	12	7,830	0.15%
2019/06/26	0	0.00	3	53.90	54.00	-3	7,916	-0.04%
2019/06/25	0	0.00	10	53.80	53.70	-10	7,976	-0.13%
2019/06/21	0	0.00	11	54.18	53.70	-11	8,018	-0.14%
2019/06/20	0	0.00	1	54.00	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	3	52.80	53.40	-3	7,889	-0.04%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/05/30	2	49.50	3	50.60	51.10	-1	8,440	-0.01%
2019/05/29	0	0.00	1	49.40	49.40	-1	8,432	-0.01%
2019/05/27	1	50.50	0	0.00	50.60	1	8,375	0.01%
2019/05/24	3	50.70	0	0.00	50.50	3	8,474	0.04%
2019/05/23	2	50.20	0	0.00	50.10	2	8,582	0.02%
2019/05/22	3	50.30	3	50.53	50.50	0	8,627	0.00%
2019/05/21	2	50.50	0	0.00	50.40	2	8,804	0.02%
2019/05/17	3	50.03	13	50.19	49.95	-10	8,864	-0.11%
2019/05/16	6	50.06	0	0.00	49.95	6	8,820	0.07%
2019/05/15	13	51.00	5	50.90	50.90	8	8,787	0.09%
2019/05/14	2	50.50	0	0.00	50.80	2	8,743	0.02%
2019/05/09	25	51.52	1	53.10	52.00	24	8,585	0.28%
2019/05/08	48	54.01	7	54.01	53.50	41	8,315	0.49%
2019/05/06	23	57.37	1	57.20	57.00	22	8,125	0.27%
2019/05/03	0	0.00	2	59.20	59.40	-2	7,979	-0.03%
2019/04/30	8	57.98	0	0.00	58.30	8	7,912	0.10%
2019/04/25	10	59.00	1	58.90	59.20	9	7,834	0.11%
2019/04/24	3	60.17	4	60.20	59.40	-1	7,862	-0.01%
2019/04/23	8	58.91	3	58.30	59.10	5	7,782	0.06%
2019/04/22	3	58.87	19	59.06	58.90	-16	7,733	-0.21%
2019/04/19	8	59.95	1	59.90	60.10	7	7,713	0.09%
2019/04/18	14	62.19	22	61.99	60.90	-8	7,671	-0.10%
2019/04/17	49	62.44	62	62.67	61.10	-13	7,539	-0.17%
2019/04/16	39	57.90	52.2	59.61	60.90	-13.2	7,192	-0.18%
2019/04/15	0	0.00	16	55.34	55.50	-16	6,540	-0.24%
2019/04/12	4	53.95	0	0.00	53.80	4	6,451	0.06%
2019/04/11	19	54.05	2	54.40	53.60	17	6,445	0.26%
2019/04/10	10	53.90	10	53.90	54.20	0	6,413	0.00%
2019/04/09	0	0.00	1	53.90	54.30	-1	6,410	-0.02%
2019/04/08	2	53.00	1	53.20	53.30	1	6,352	0.02%
2019/04/03	1	52.70	0	0.00	52.70	1	6,299	0.02%
2019/04/02	5	53.20	1	53.30	53.00	4	6,261	0.06%
2019/04/01	0	0.00	3	53.00	53.00	-3	6,228	-0.05%
2019/03/29	2	53.05	0	0.00	53.30	2	6,099	0.03%
2019/03/28	5	53.10	0	0.00	53.00	5	6,067	0.08%
2019/03/27	10	52.40	10	52.50	52.50	0	6,037	0.00%
2019/03/25	20	51.40	0	0.00	51.40	20	5,977	0.33%
2019/03/22	0	0.00	30	52.50	52.10	-30	5,960	-0.50%
2019/03/21	3	52.00	0	0.00	51.80	3	5,968	0.05%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	2	52.20	0	0.00	52.10	2	5,944	0.03%
2019/03/18	38	51.54	2	51.50	51.90	36	5,967	0.60%
2019/03/15	8	51.95	32	51.99	52.40	-24	5,896	-0.41%
2019/03/14	0	0.00	1	54.30	54.20	-1	5,474	-0.02%
2019/03/13	2	55.00	5	54.80	54.90	-3	5,595	-0.05%
2019/03/12	2	55.00	1	54.90	54.90	1	5,551	0.02%
2019/03/11	3	53.83	7	54.00	53.90	-4	5,506	-0.07%
2019/03/08	4	52.10	0	0.00	52.50	4	5,387	0.07%
2019/03/07	2	52.00	3	51.90	52.40	-1	5,432	-0.02%
2019/03/06	2	52.20	0	0.00	52.40	2	5,427	0.04%
2019/03/05	5	51.60	3	52.20	52.30	2	5,536	0.04%
2019/03/04	3	51.60	0	0.00	51.80	3	5,537	0.05%
2019/02/27	5	52.42	0	0.00	52.80	5	5,499	0.09%
2019/02/26	2	53.50	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	1	53.60	53.70	-1	5,416	-0.02%
2019/02/22	5	52.90	0	0.00	52.90	5	5,346	0.09%
2019/02/21	10	52.90	0	0.00	52.50	10	5,238	0.19%
2019/02/20	10	52.05	9	52.59	52.50	1	5,169	0.02%
2019/02/19	5	51.20	0	0.00	51.50	5	5,040	0.10%
2019/02/15	10	51.00	0	0.00	50.80	10	4,996	0.20%
2019/02/12	10	51.10	4	51.20	51.00	6	5,228	0.11%
2019/02/11	22	51.23	4	52.50	51.00	18	5,259	0.34%
2019/01/30	0	0.00	6	51.78	51.80	-6	5,336	-0.11%
2019/01/29	5	51.00	0	0.00	51.40	5	5,462	0.09%
2019/01/28	1	51.50	5	51.46	51.50	-4	5,462	-0.07%
2019/01/25	0	0.00	1	50.40	51.00	-1	5,457	-0.02%
2019/01/08	12	47.48	0	0.00	47.40	12	5,403	0.22%
2019/01/07	3	48.72	0	0.00	48.50	3	5,269	0.06%
2019/01/04	4	48.70	0	0.00	48.50	4	5,286	0.08%
2018/12/28	0	0.00	7	51.34	51.40	-7	5,510	-0.13%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	4	49.63	0	0.00	50.60	4	5,738	0.07%
2018/12/20	1	49.80	0	0.00	49.90	1	6,148	0.02%
2018/12/18	10	50.50	0	0.00	50.70	10	6,314	0.16%
2018/12/12	5	51.20	0	0.00	51.20	5	6,605	0.08%
2018/12/06	6	50.33	0	0.00	50.10	6	7,050	0.09%
2018/12/03	0	0.00	2	54.30	54.10	-2	7,168	-0.03%
2018/11/16	0	0.00	2	50.70	51.00	-2	7,258	-0.03%
2018/11/15	0	0.00	2	50.40	50.30	-2	7,281	-0.03%
2018/11/14	2	50.70	0	0.00	50.70	2	7,347	0.03%
2018/11/13	0	0.00	4	51.45	51.20	-4	7,356	-0.05%
2018/11/08	3	52.00	0	0.00	51.90	3	7,210	0.04%
2018/11/06	4	52.03	0	0.00	51.90	4	7,093	0.06%
2018/11/02	2	54.90	0	0.00	55.40	2	7,214	0.03%
2018/10/16	7	55.10	2	54.70	56.80	5	8,138	0.06%
2018/10/15	2	53.75	0	0.00	54.00	2	8,170	0.02%
2018/10/12	1	54.20	0	0.00	53.90	1	8,204	0.01%
2018/10/11	10	54.44	2	53.85	53.80	8	8,194	0.10%
2018/10/09	0	0.00	2	59.80	59.60	-2	8,068	-0.02%
2018/10/08	1	60.90	0	0.00	60.60	1	8,084	0.01%
2018/10/04	0	0.00	1	60.50	60.90	-1	8,056	-0.01%
2018/10/03	0	0.00	1	60.60	60.50	-1	7,961	-0.01%
2018/09/28	5	60.22	2	60.90	61.10	3	7,917	0.04%
2018/09/27	2	60.90	1	60.90	60.90	1	7,811	0.01%
2018/09/26	9	62.12	0	0.00	62.10	9	7,624	0.12%
2018/09/21	3	61.90	5	63.80	65.10	-2	7,541	-0.03%
2018/09/20	0	0.00	2	63.80	63.60	-2	7,445	-0.03%
2018/09/19	0	0.00	2	65.30	65.50	-2	7,535	-0.03%
2018/09/18	3	64.40	3	64.80	64.90	0	7,627	0.00%
2018/09/17	0	0.00	5	65.00	65.80	-5	7,730	-0.06%
2018/09/14	0	0.00	6	65.35	65.60	-6	7,751	-0.08%
2018/09/12	1	60.00	0	0.00	60.10	1	7,568	0.01%
2018/09/10	4	59.00	0	0.00	58.80	4	7,639	0.05%
2018/09/06	2	63.00	0	0.00	62.50	2	7,709	0.03%
2018/09/05	3	63.80	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	64.80	0	0.00	64.90	1	7,697	0.01%
2018/09/03	0	0.00	10	65.20	65.20	-10	7,769	-0.13%
2018/08/31	10	64.80	0	0.00	66.20	10	7,945	0.13%
2018/08/30	10	64.60	0	0.00	64.50	10	7,987	0.13%
2018/08/29	1	65.60	1	66.00	66.00	0	8,020	0.00%
2018/08/24	1	63.30	0	0.00	63.70	1	8,186	0.01%
2018/08/23	10	64.16	0	0.00	64.20	10	8,431	0.12%
2018/08/22	2	64.40	2	63.90	64.50	0	8,521	0.00%
2018/08/21	4	63.93	0	0.00	64.30	4	8,490	0.05%
2018/08/17	17	65.46	0	0.00	65.40	17	8,433	0.20%
2018/08/16	0	0.00	1	67.60	66.50	-1	8,397	-0.01%
2018/08/15	0	0.00	4	67.30	67.20	-4	8,421	-0.05%
2018/08/14	0	0.00	1	68.20	68.50	-1	8,448	-0.01%
2018/08/13	1	67.80	3	68.60	67.80	-2	8,510	-0.02%
2018/08/10	8	68.74	38	68.58	69.00	-30	8,628	-0.35%
2018/08/08	4	67.00	4	67.00	66.60	0	8,460	0.00%
2018/08/06	2	65.70	0	0.00	66.00	2	8,446	0.02%
2018/08/03	14	65.97	2	66.50	66.70	12	8,554	0.14%
2018/08/02	1	67.00	0	0.00	66.60	1	8,514	0.01%
2018/08/01	10	67.50	0	0.00	67.50	10	8,558	0.12%
2018/07/31	1	67.10	13	67.97	68.10	-12	8,505	-0.14%
2018/07/30	14	66.19	0	0.00	66.50	14	8,359	0.17%
2018/07/26	0	0.00	5	67.88	67.90	-5	8,051	-0.06%
2018/07/24	7	69.41	2	68.90	69.10	5	7,906	0.06%
2018/07/19	3	67.33	4	67.68	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	1	67.20	67.20	-1	7,784	-0.01%
2018/07/09	1	62.90	1	62.50	62.90	0	7,748	0.00%
2018/06/28	0	0.00	0.1	61.30	60.90	-0.1	7,855	0.00%
2018/06/27	1	62.50	0	0.00	62.00	1	7,719	0.01%
2018/06/26	1	62.50	0	0.00	62.10	1	7,654	0.01%
2018/06/25	0	0.00	8	64.50	63.80	-8	7,524	-0.11%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/20	0	0.00	0	67.00	67.00	0	7,443	0.00%
2018/06/19	1	65.00	0	0.00	65.30	1	7,395	0.01%
2018/06/12	0	0.00	20	67.50	67.30	-20	7,456	-0.27%
2018/06/08	5	68.90	0	0.00	67.90	5	7,316	0.07%
2018/06/07	1	68.00	0	0.00	67.80	1	7,122	0.01%
2018/06/06	1	68.70	7	68.23	68.50	-6	7,133	-0.08%
2018/06/05	5	67.06	0.8	67.50	67.30	4.2	7,043	0.06%
2018/06/04	5	65.90	7	66.53	66.60	-2	6,949	-0.03%
2018/06/01	1	64.90	0	0.00	64.90	1	6,869	0.01%
2018/05/31	2	64.50	0	0.00	63.30	2	6,838	0.03%
2018/05/30	2	65.40	0	0.00	65.00	2	6,577	0.03%
2018/05/29	20	66.30	0	0.00	66.00	20	6,510	0.31%
2018/05/28	10	66.00	0	0.00	66.00	10	6,483	0.15%
2018/05/25	0	0.00	0.7	66.10	66.10	-0.7	6,495	-0.01%
2018/05/24	0	0.00	0.1	65.40	65.00	-0.1	6,445	0.00%
2018/05/21	0	0.00	20.5	64.90	65.00	-20.5	6,557	-0.31%
2018/05/18	1	65.20	0	0.00	65.00	1	6,557	0.02%
2018/05/17	1	67.40	0	0.00	67.20	1	6,511	0.02%
2018/05/16	4	66.85	0	0.00	66.60	4	6,523	0.06%
2018/05/11	11	67.29	10	67.10	67.00	1	6,863	0.01%
2018/05/10	8	68.70	19	68.70	68.60	-11	6,723	-0.16%
2018/05/09	10	68.60	0	0.00	68.90	10	6,771	0.15%
2018/05/03	1	70.00	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	11	70.97	71.00	-11	7,220	-0.15%
2018/04/30	0	0.00	10	68.60	69.50	-10	7,218	-0.14%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	10	68.15	0	0.00	68.30	10	7,428	0.13%
2018/04/19	8	69.94	6	70.00	69.50	2	7,699	0.03%
2018/04/18	11	69.10	0	0.00	69.10	11	7,853	0.14%
2018/04/17	13	69.18	0	0.00	69.00	13	7,917	0.16%
2018/04/16	0	0.00	5	71.00	70.30	-5	7,869	-0.06%
2018/04/12	1	71.50	0	0.00	71.50	1	7,967	0.01%
2018/04/02	2	72.95	0	0.00	72.80	2	7,947	0.03%
2018/03/26	0	0.00	6	73.50	73.50	-6	8,013	-0.07%
2018/03/23	2	73.10	0	0.00	73.50	2	8,130	0.02%
2018/03/16	4	74.00	4	75.98	76.10	0	8,395	0.00%
2018/03/14	0	0.00	2	76.60	76.50	-2	8,309	-0.02%
2018/03/13	6	77.35	0	0.00	77.30	6	8,494	0.07%
2018/03/12	0	0.00	4	76.50	77.40	-4	8,568	-0.05%
2018/03/09	5	74.96	0	0.00	75.00	5	8,656	0.06%
2018/03/08	0	0.00	3	74.40	74.20	-3	8,821	-0.03%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/02/09	5	73.00	6	71.73	73.40	-1	10,206	-0.01%
2018/02/08	5	72.16	0	0.00	72.00	5	10,208	0.05%
2018/02/07	1	73.10	0	0.00	73.60	1	10,332	0.01%
2018/02/06	4	74.30	3	75.00	71.50	1	10,314	0.01%
2018/02/05	2	76.20	0	0.00	77.00	2	10,248	0.02%
2018/02/02	3	77.00	0	0.00	77.60	3	10,482	0.03%
2018/02/01	1	77.40	2	78.60	77.00	-1	10,459	-0.01%
2018/01/31	0	0.00	2	79.10	79.00	-2	10,408	-0.02%
2018/01/30	9	81.22	11	80.54	79.90	-2	10,369	-0.02%
2018/01/25	0	0.00	6	78.63	79.00	-6	10,070	-0.06%
2018/01/24	0	0.00	2	77.60	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	27	78.09	78.00	-27	10,000	-0.27%
2018/01/22	1	77.40	0	0.00	77.40	1	9,954	0.01%
2018/01/19	1	77.30	1	76.60	77.30	0	9,898	0.00%
2018/01/18	0	0.00	4	77.38	76.70	-4	9,823	-0.04%
2018/01/17	3	75.50	7	77.17	77.10	-4	9,719	-0.04%
2018/01/15	7	74.81	2	75.20	75.10	5	9,577	0.05%
2018/01/12	0	0.00	7	74.43	75.10	-7	9,655	-0.07%
2018/01/11	2	72.00	0	0.00	72.50	2	9,617	0.02%
2018/01/09	0	0.00	10	72.20	72.20	-10	9,658	-0.10%
2018/01/05	2	71.40	10	71.70	72.00	-8	9,559	-0.08%
2018/01/04	5	72.20	0	0.00	71.90	5	9,572	0.05%
2018/01/03	5	72.70	286	72.57	72.60	-281	9,580	-2.93%	大賣/鉅額交易
2018/01/02	0	0.00	10	71.70	72.10	-10	9,546	-0.10%