和碩 (4938)-富邦-敦南券商分點個股進出

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
100.5
漲跌
▼0.5
漲幅
-0.50%
成交量
8,478張
產業
上市電腦週邊類股
1633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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	4	101.00	7	101.43	100.50	-3	13,660	-0.02%
2024/05/14	15	101.70	13.1	102.34	101.00	2	13,646	0.01%
2024/05/13	1	98.90	0	0.00	99.40	1	13,435	0.01%
2024/05/10	1	98.80	2	99.45	99.50	-1	13,421	-0.01%
2024/05/09	5	98.82	1.5	99.27	98.80	3.5	13,368	0.03%
2024/05/08	1	99.80	4.2	99.72	99.70	-3.2	13,378	-0.02%
2024/05/07	1	99.60	0	0.00	99.80	1	13,394	0.01%
2024/05/06	5	99.62	3.5	99.77	99.60	1.5	13,351	0.01%
2024/05/03	0	0.00	7	98.27	97.10	-7	13,267	-0.05%
2024/05/02	0	0.00	5.1	95.32	96.40	-5.1	13,249	-0.04%
2024/04/30	0	0.00	1.1	97.54	97.70	-1.1	13,446	-0.01%
2024/04/29	1	97.50	3	98.33	98.50	-2	13,451	-0.01%
2024/04/26	2	97.30	7	97.33	97.00	-5	13,432	-0.04%
2024/04/25	2	94.85	0	0.00	94.70	2	13,407	0.01%
2024/04/24	5	95.50	1	96.80	96.70	4	13,360	0.03%
2024/04/22	0.5	94.60	1	95.00	94.50	-0.5	13,481	0.00%
2024/04/19	2	94.30	1.1	94.50	94.80	0.9	13,453	0.01%
2024/04/18	0.1	96.60	0	0.00	96.60	0.1	13,250	0.00%
2024/04/17	8.1	96.52	19	96.59	96.40	-10.9	13,289	-0.08%
2024/04/16	1.4	96.83	13	95.42	95.40	-11.6	13,217	-0.09%
2024/04/12	10.4	99.14	3	99.10	98.30	7.4	12,865	0.06%
2024/04/11	2	101.50	10.1	100.44	101.50	-8.1	12,727	-0.06%
2024/04/10	5	101.60	8.3	101.37	101.00	-3.3	12,741	-0.03%
2024/04/09	14	100.64	2	101.00	100.50	12	12,653	0.09%
2024/04/08	5.2	100.56	5.4	100.80	101.00	-0.2	12,569	0.00%
2024/04/03	0.1	97.70	0.4	97.50	97.40	-0.3	12,409	0.00%
2024/04/02	15.1	98.97	4	98.25	98.30	11.1	12,352	0.09%
2024/04/01	19.3	99.10	6	98.48	97.50	13.3	12,444	0.11%
2024/03/29	17.3	99.48	9.1	101.45	102.00	8.2	12,305	0.07%
2024/03/28	13.1	98.48	24.7	100.79	99.70	-11.6	11,794	-0.10%
2024/03/27	10	96.88	18.8	97.33	98.40	-8.8	11,473	-0.08%
2024/03/26	43.2	97.72	27.2	97.23	97.80	16.1	11,451	0.14%
2024/03/25	89.2	100.71	69.5	101.11	101.50	19.7	11,190	0.18%
2024/03/22	49.4	102.05	41	102.44	102.00	8.4	10,988	0.08%
2024/03/21	29.1	102.14	32.5	103.18	104.50	-3.4	10,738	-0.03%
2024/03/20	122.5	105.01	102.5	104.74	103.50	20	10,139	0.20%	大買/大賣/
2024/03/19	140	94.98	181.1	95.97	100.00	-41.1	8,878	-0.46%	大買/大賣/
2024/03/18	2	89.30	10	90.59	91.00	-8	8,004	-0.10%
2024/03/15	4	88.75	10.4	89.39	89.10	-6.4	7,842	-0.08%
2024/03/14	3.2	87.97	6.5	88.91	88.60	-3.3	7,682	-0.04%
2024/03/13	8	89.91	24	89.67	89.90	-16	7,542	-0.21%
2024/03/12	3	86.77	16	87.01	87.50	-13	7,197	-0.18%
2024/03/11	0	0.00	5	84.90	85.10	-5	7,121	-0.07%
2024/03/06	0	0.00	1	85.90	86.50	-1	6,997	-0.01%
2024/03/05	0	85.70	1	86.20	86.50	-1	7,064	-0.01%
2024/03/04	4	85.70	4	85.88	86.00	0	7,086	0.00%
2024/03/01	6.1	85.39	3	85.70	84.90	3.1	7,078	0.04%
2024/02/29	0	0.00	2	84.90	85.50	-2	7,042	-0.03%
2024/02/27	3.1	84.74	4	84.70	84.30	-0.9	6,954	-0.01%
2024/02/26	2	85.50	4	85.78	85.60	-2	6,928	-0.03%
2024/02/23	3	86.90	2.7	86.91	85.90	0.3	6,926	0.00%
2024/02/22	6	86.58	6	86.70	86.60	0	6,984	0.00%
2024/02/20	1	85.00	0.2	85.21	85.50	0.8	7,099	0.01%
2024/02/19	0	0.00	5	84.20	84.80	-5	7,108	-0.07%
2024/02/16	0	0.00	12	84.53	84.70	-12	7,199	-0.17%
2024/02/15	2.2	83.65	5	83.54	83.70	-2.9	7,308	-0.04%
2024/02/05	0	0.00	2	83.70	84.50	-2	7,268	-0.03%
2024/02/02	1	84.30	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	83.30	1	83.80	84.10	-1	7,299	-0.01%
2024/01/31	3.1	82.97	2	82.60	82.70	1.1	7,276	0.02%
2024/01/30	7	84.03	0	0.00	83.80	7	7,219	0.10%
2024/01/29	0	84.30	1	84.50	84.20	-1	7,241	-0.01%
2024/01/26	7	83.43	4	83.20	83.30	3	7,212	0.04%
2024/01/25	3.3	84.17	0	0.00	84.20	3.3	7,174	0.05%
2024/01/24	30	85.70	21	86.38	86.10	9	7,126	0.13%
2024/01/23	16	82.47	13	82.51	83.50	3	6,876	0.04%
2024/01/22	3	83.00	0	0.00	83.00	3	6,794	0.04%
2024/01/19	1	81.00	0	0.00	82.60	1	6,812	0.01%
2024/01/18	1	80.80	19	80.75	80.70	-18	6,816	-0.26%
2024/01/17	8	80.98	7	80.70	80.80	1	6,811	0.01%
2024/01/16	2	81.85	3	81.90	81.80	-1	6,705	-0.01%
2024/01/15	4	82.75	3	83.17	82.40	1	6,637	0.01%
2024/01/12	17	82.90	1	83.10	83.00	16	6,638	0.24%
2024/01/11	2	82.05	0	0.00	82.50	2	6,663	0.03%
2024/01/10	3	82.93	1	83.70	82.90	2	6,595	0.03%
2024/01/09	0	0.00	1.7	83.92	83.80	-1.7	6,670	-0.03%
2024/01/08	1	84.10	0	0.00	83.90	1	6,669	0.01%
2024/01/05	0	0.00	0	84.60	83.90	0	6,640	0.00%
2024/01/04	0	0.00	50	84.51	84.60	-50	6,633	-0.75%
2024/01/03	4	85.65	3	85.70	85.90	1	6,624	0.02%
2024/01/02	0	0.00	1.1	86.64	87.40	-1.1	6,564	-0.02%
2023/12/29	50	85.17	61	86.41	87.30	-11	6,566	-0.17%
2023/12/28	2	89.90	72.2	89.17	88.20	-70.2	6,480	-1.08%
2023/12/27	0	0.00	58.3	89.21	89.50	-58.3	6,434	-0.91%
2023/12/26	3.3	87.36	8.2	87.54	88.00	-4.9	6,217	-0.08%
2023/12/25	0	0.00	5.1	86.55	86.80	-5.1	6,146	-0.08%
2023/12/22	0	0.00	1	85.40	85.80	-1	6,086	-0.02%
2023/12/21	2	85.00	1.1	85.28	85.90	0.9	5,982	0.02%
2023/12/20	3.2	86.28	11.1	85.72	86.50	-7.9	5,833	-0.14%
2023/12/19	55	84.71	58	84.84	85.00	-3	5,606	-0.05%
2023/12/18	0	0.00	13	85.23	85.50	-13	5,517	-0.24%
2023/12/15	0	0.00	3.2	84.91	84.50	-3.2	5,391	-0.06%
2023/12/14	50	85.10	62	85.39	85.50	-12	5,312	-0.23%
2023/12/13	1	84.30	19	84.26	84.80	-18	5,223	-0.34%
2023/12/12	2	82.90	2	83.05	83.10	0	5,215	0.00%
2023/12/11	1	82.30	8.1	82.28	82.50	-7.1	5,183	-0.14%
2023/12/08	0	0.00	5.5	81.57	81.70	-5.5	5,160	-0.11%
2023/12/07	0	0.00	3.3	81.42	81.10	-3.3	5,228	-0.06%
2023/12/06	0	0.00	6	81.07	81.30	-6	5,337	-0.11%
2023/12/05	2	79.80	0	0.00	80.80	2	5,343	0.04%
2023/12/01	0	0.00	2	81.25	81.30	-2	5,371	-0.04%
2023/11/30	0	0.00	2.1	81.00	81.20	-2.1	5,375	-0.04%
2023/11/29	0	0.00	18	81.66	81.70	-18	5,281	-0.34%
2023/11/28	0	0.00	2	81.00	81.10	-2	5,277	-0.04%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	6	81.10	0	0.00	81.00	6	5,469	0.11%
2023/11/21	0	0.00	13	81.77	81.90	-13	5,630	-0.23%
2023/11/17	1	80.10	3	80.23	80.80	-2	5,985	-0.03%
2023/11/16	0.2	79.50	0	0.00	80.00	0.2	5,989	0.00%
2023/11/15	2	80.00	12	80.19	80.00	-10	6,078	-0.17%
2023/11/14	1	78.50	16.2	78.89	79.50	-15.2	6,138	-0.25%
2023/11/13	4	77.65	1.1	78.48	77.90	2.9	6,124	0.05%
2023/11/10	1	78.00	1.1	78.18	78.30	-0.1	6,225	0.00%
2023/11/09	0	0.00	1	78.20	78.00	-1	6,305	-0.02%
2023/11/08	1	77.50	3	77.90	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	2	78.00	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	11	77.60	77.50	-11	6,614	-0.17%
2023/11/03	2	76.75	0	0.00	76.70	2	6,670	0.03%
2023/11/02	0	0.00	2	77.60	77.20	-2	6,767	-0.03%
2023/11/01	0.1	76.15	2	76.30	76.90	-1.9	6,838	-0.03%
2023/10/31	3	75.10	0	0.00	75.40	3	6,907	0.04%
2023/10/30	1	76.50	1	77.30	76.50	0	6,963	0.00%
2023/10/27	2	76.70	11	77.58	76.60	-9	7,002	-0.13%
2023/10/25	1.4	76.53	3	77.23	77.00	-1.6	7,240	-0.02%
2023/10/24	0	0.00	2	76.25	76.80	-2	7,382	-0.03%
2023/10/23	2	75.50	5	75.30	75.40	-3	7,533	-0.04%
2023/10/20	3.3	75.53	1	76.20	76.00	2.3	7,910	0.03%
2023/10/19	1	76.50	7	76.63	76.60	-6	8,293	-0.07%
2023/10/18	7	76.34	14	76.62	76.90	-7	8,554	-0.08%
2023/10/17	10	78.45	3	78.53	77.00	7	8,891	0.08%
2023/10/16	0	0.00	2	77.75	77.60	-2	9,690	-0.02%
2023/10/13	8	77.76	0	0.00	77.90	8	11,707	0.07%
2023/10/12	8	78.39	1	78.60	78.90	7	12,173	0.06%
2023/10/11	0	0.00	39	78.39	78.10	-39	12,236	-0.32%
2023/10/06	11	77.55	0	0.00	77.60	11	12,366	0.09%
2023/10/05	1	77.00	42	77.35	77.70	-41	12,401	-0.33%
2023/10/04	6	76.13	1	76.60	76.20	5	12,360	0.04%
2023/10/03	3	77.23	11	77.49	77.40	-8	12,355	-0.06%
2023/10/02	1	76.50	4	77.15	76.60	-3	12,385	-0.02%
2023/09/28	2	76.20	2	76.85	76.60	0	12,507	0.00%
2023/09/27	0	0.00	6	76.10	76.30	-6	12,570	-0.05%
2023/09/26	3	76.00	1	76.10	76.00	2	12,860	0.02%
2023/09/25	2	76.40	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0	0.00	3	77.10	77.00	-3	13,190	-0.02%
2023/09/21	2.1	76.59	1	76.70	76.50	1.1	13,295	0.01%
2023/09/20	2.3	77.34	1	77.70	77.00	1.3	13,295	0.01%
2023/09/19	6	77.75	2	78.05	77.20	4	13,334	0.03%
2023/09/18	3	77.43	1	77.50	77.30	2	13,443	0.01%
2023/09/15	1	77.70	5	77.80	78.10	-4	13,460	-0.03%
2023/09/14	4	77.65	3	77.70	77.50	1	13,389	0.01%
2023/09/13	1	76.10	1	76.50	76.80	0	13,514	0.00%
2023/09/12	3.1	76.48	6.1	76.93	76.70	-3	14,226	-0.02%
2023/09/11	18.1	75.37	5.2	76.44	74.90	12.9	14,315	0.09%
2023/09/08	1	77.30	2.8	77.99	78.10	-1.8	14,255	-0.01%
2023/09/07	2	77.55	2	77.90	77.70	0	14,309	0.00%
2023/09/06	1	77.60	1	78.40	77.80	0	14,359	0.00%
2023/09/05	0	0.00	1.1	77.76	77.70	-1.1	14,400	-0.01%
2023/09/04	15.2	77.11	2	77.40	77.30	13.2	14,516	0.09%
2023/09/01	6	77.65	0	0.00	77.70	6	14,570	0.04%
2023/08/31	2	78.30	0	0.00	78.00	2	14,595	0.01%
2023/08/30	2.2	78.48	2	78.65	78.50	0.2	14,722	0.00%
2023/08/29	4	78.03	1	78.00	78.30	3	14,915	0.02%
2023/08/28	6	79.07	2	78.85	78.70	4	14,904	0.03%
2023/08/25	3.1	79.07	3	79.50	78.90	0	14,987	0.00%
2023/08/24	7	79.87	13.5	79.72	80.10	-6.5	14,881	-0.04%
2023/08/23	1	78.70	2	78.75	78.70	-1	14,565	-0.01%
2023/08/22	4.8	77.15	7.1	77.62	77.80	-2.3	14,486	-0.02%
2023/08/21	3	76.97	0	0.00	76.70	3	14,343	0.02%
2023/08/18	1	78.19	6.1	78.16	76.90	-5	14,225	-0.04%
2023/08/17	8	76.51	1	77.10	77.30	7	14,094	0.05%
2023/08/16	3	76.30	3	76.90	77.40	0	13,978	0.00%
2023/08/15	0	0.00	2.1	76.61	76.60	-2.1	13,908	-0.01%
2023/08/14	20	75.08	1	75.00	75.50	19	13,846	0.14%
2023/08/11	6	75.98	1	76.10	76.20	5	13,859	0.04%
2023/08/10	8	75.83	4	75.08	76.10	4	13,824	0.03%
2023/08/09	3	78.00	10.5	78.24	78.40	-7.5	13,609	-0.06%
2023/08/08	14	77.09	4	77.55	77.50	10	13,510	0.07%
2023/08/07	4	76.85	1	77.10	76.70	3	13,417	0.02%
2023/08/04	1	75.00	0	0.00	76.70	1	13,310	0.01%
2023/08/02	2	75.75	4.1	75.70	75.80	-2.1	13,195	-0.02%
2023/08/01	0	0.00	10.4	76.04	76.20	-10.4	13,033	-0.08%
2023/07/31	9.1	76.78	5	78.10	76.40	4.1	12,942	0.03%
2023/07/28	1	78.30	2	78.60	78.70	-1	12,711	-0.01%
2023/07/27	2.1	77.93	3.2	77.51	77.50	-1.1	12,594	-0.01%
2023/07/26	2	78.55	12	78.93	78.80	-10	12,450	-0.08%
2023/07/25	8.2	80.81	15	81.00	80.20	-6.8	12,303	-0.06%
2023/07/24	21	79.01	11	79.13	78.80	10	11,989	0.08%
2023/07/21	2.2	76.86	1	76.30	76.60	1.2	11,653	0.01%
2023/07/20	5.1	76.18	6	76.03	76.10	-0.9	11,433	-0.01%
2023/07/19	27.4	79.24	14.1	79.05	76.80	13.3	11,091	0.12%
2023/07/18	81.6	86.85	50	87.37	84.20	31.6	10,245	0.31%
2023/07/17	23	81.11	21	80.42	81.90	2	8,199	0.02%
2023/07/14	13	74.59	6.3	75.20	74.50	6.7	7,719	0.09%
2023/07/13	8	74.18	34	74.74	74.20	-26	7,601	-0.34%
2023/07/12	1	71.70	0	0.00	72.10	1	7,436	0.01%
2023/07/11	1	71.30	1	70.70	71.50	0	7,381	0.00%
2023/07/10	2	69.75	2.7	69.95	69.90	-0.7	7,371	-0.01%
2023/07/07	0	70.50	30	70.30	70.50	-30	7,383	-0.41%
2023/07/06	0.1	71.10	0	0.00	70.70	0.1	7,363	0.00%
2023/07/04	6	72.40	16	72.60	72.20	-10	7,130	-0.14%
2023/07/03	0	0.00	6.1	75.87	76.00	-6.1	6,909	-0.09%
2023/06/30	4	74.78	0	0.00	74.80	4	6,771	0.06%
2023/06/27	1.1	73.94	0	0.00	74.70	1.1	6,554	0.02%
2023/06/26	6	75.62	0	0.00	75.30	6	6,478	0.09%
2023/06/21	0	0.00	7.5	77.09	77.00	-7.5	6,359	-0.12%
2023/06/20	6.1	76.53	1	76.50	76.40	5.1	6,345	0.08%
2023/06/19	13.1	78.29	0	0.00	77.10	13.1	6,266	0.21%
2023/06/16	12.1	80.19	0.1	80.70	79.30	12.1	6,128	0.20%
2023/06/15	41	79.53	6.1	79.46	79.40	34.9	5,369	0.65%
2023/06/14	3	77.83	1	78.10	78.00	2	5,251	0.04%
2023/06/13	5	77.92	0.3	77.50	78.00	4.8	5,214	0.09%
2023/06/12	31	77.67	2.3	77.71	77.60	28.8	5,273	0.55%
2023/06/09	2	78.30	3	78.13	78.10	-1	5,217	-0.02%
2023/06/08	5	78.00	1	78.00	77.40	4	5,167	0.08%
2023/06/07	2	78.20	7	77.69	78.20	-5	5,067	-0.10%
2023/06/06	4	77.85	5	77.60	77.50	-1	4,999	-0.02%
2023/06/05	11	78.07	4.1	78.25	78.00	6.9	4,932	0.14%
2023/06/02	0	0.00	7.5	76.64	77.10	-7.5	4,767	-0.16%
2023/06/01	0	0.00	3	75.50	75.70	-3	4,541	-0.07%
2023/05/31	1.5	75.57	4.6	75.78	75.30	-3.1	4,480	-0.07%
2023/05/30	0	0.00	14	74.76	75.00	-14	4,343	-0.32%
2023/05/29	0.7	74.53	0	0.00	74.70	0.7	4,292	0.02%
2023/05/26	11	74.39	10.1	74.41	74.50	0.9	4,279	0.02%
2023/05/25	5.3	73.74	2	73.80	73.60	3.3	4,183	0.08%
2023/05/24	6	73.27	0	0.00	73.50	6	4,171	0.14%
2023/05/23	0	0.00	1	73.10	73.10	-1	4,149	-0.02%
2023/05/22	2.3	73.47	1	73.40	73.40	1.3	4,114	0.03%
2023/05/19	2	73.30	1.1	72.90	73.20	0.9	4,072	0.02%
2023/05/18	2	72.30	6	72.27	72.40	-4	3,997	-0.10%
2023/05/17	1	72.20	4.1	72.05	72.30	-3.1	3,986	-0.08%
2023/05/16	0	0.00	9	71.00	71.30	-9	3,882	-0.23%
2023/05/12	0	0.00	1	69.70	69.70	-1	3,871	-0.03%
2023/05/11	0	0.00	3	70.93	70.70	-3	3,826	-0.08%
2023/05/10	0	0.00	30	70.10	70.40	-30	3,810	-0.79%
2023/05/09	0	0.00	2	70.40	70.50	-2	3,837	-0.05%
2023/05/04	0	0.00	3	70.33	70.20	-3	3,961	-0.08%
2023/05/02	0	0.00	3.3	70.37	70.50	-3.3	4,086	-0.08%
2023/04/27	1	69.60	2	70.05	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	1	69.40	69.70	-1	4,071	-0.02%
2023/04/21	0.1	70.00	3.1	70.55	70.10	-3	3,774	-0.08%
2023/04/20	0.1	70.00	2	70.10	70.10	-2	3,709	-0.05%
2023/04/19	3	70.03	0	0.00	70.20	3	3,723	0.08%
2023/04/17	0	0.00	2	70.70	70.70	-2	3,715	-0.05%
2023/04/14	4.3	69.95	0	0.00	70.20	4.3	3,662	0.12%
2023/04/12	1	70.60	5	70.72	70.60	-4	3,635	-0.11%
2023/04/10	2	69.80	0	0.00	69.90	2	3,573	0.06%
2023/04/07	0	0.00	5	70.54	70.40	-5	3,558	-0.14%
2023/04/06	2	70.40	7	70.47	70.50	-5	3,537	-0.14%
2023/03/31	1	70.00	0	0.00	69.70	1	3,480	0.03%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/27	0	0.00	2	70.00	69.90	-2	4,367	-0.05%
2023/03/24	3	69.80	5	69.76	69.90	-2	4,654	-0.04%
2023/03/23	1	69.20	12.2	69.61	69.80	-11.2	4,667	-0.24%
2023/03/21	0	0.00	2.1	69.00	69.30	-2.1	4,771	-0.04%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	1	67.20	67.40	-1	4,805	-0.02%
2023/03/15	4	67.20	2.9	66.94	66.60	1.1	4,826	0.02%
2023/03/14	0	0.00	0.6	68.60	69.00	-0.6	4,722	-0.01%
2023/03/13	0	0.00	40.1	68.76	69.40	-40.1	4,759	-0.84%
2023/03/10	1	68.80	0	0.00	69.00	1	4,742	0.02%
2023/03/09	0.6	69.70	7	69.81	69.80	-6.4	4,780	-0.13%
2023/03/08	6	69.50	0	0.00	69.80	6	4,829	0.12%
2023/03/07	0	0.00	6.2	69.75	69.90	-6.2	4,838	-0.13%
2023/03/06	0	0.00	1.1	68.89	69.00	-1.1	4,816	-0.02%
2023/03/03	0	0.00	1	68.69	68.30	-1	4,817	-0.02%
2023/03/02	0.1	67.90	5	68.40	68.40	-4.9	4,844	-0.10%
2023/03/01	1	68.20	7	68.20	68.00	-6	4,827	-0.12%
2023/02/24	0	0.00	4	68.52	68.00	-4	4,830	-0.08%
2023/02/22	1	68.10	3.1	67.74	68.20	-2.1	4,832	-0.04%
2023/02/21	0	0.00	1.1	67.81	67.90	-1.1	4,846	-0.02%
2023/02/17	0	0.00	0.1	67.30	67.50	-0.1	4,942	0.00%
2023/02/16	2	67.00	0	0.00	67.00	2	5,009	0.04%
2023/02/14	0	0.00	4	66.70	66.70	-4	5,099	-0.08%
2023/02/13	0	0.00	12	66.98	67.10	-12	5,107	-0.23%
2023/02/09	2	66.20	0	0.00	66.50	2	5,098	0.04%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	4	66.50	0	0.00	66.60	4	5,177	0.08%
2023/02/06	0	0.00	5.2	65.90	66.10	-5.2	5,186	-0.10%
2023/02/03	0	0.00	2	65.30	65.40	-2	5,143	-0.04%
2023/02/02	0	0.00	3	65.40	65.40	-3	5,212	-0.06%
2023/01/31	6	64.87	0.1	65.30	64.50	6	5,257	0.11%
2023/01/30	0	0.00	1	65.59	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	7	64.60	64.70	-7	5,134	-0.14%
2023/01/16	2	64.40	2	64.50	64.50	0	5,159	0.00%
2023/01/13	1	64.80	0	0.00	64.30	1	5,166	0.02%
2023/01/12	0	0.00	1.3	64.50	64.50	-1.3	5,310	-0.02%
2023/01/11	0	0.00	2	64.70	64.50	-2	5,367	-0.04%
2023/01/10	0	0.00	5	64.70	64.50	-5	5,497	-0.09%
2023/01/09	0	0.00	15	64.65	64.80	-15	5,566	-0.27%
2023/01/06	0	0.00	2	64.00	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	1.1	63.89	63.80	-1.1	5,595	-0.02%
2022/12/28	0	0.00	30	63.70	63.80	-30	5,770	-0.52%
2022/12/27	0.1	63.60	0	0.00	63.60	0.1	5,809	0.00%
2022/12/26	0	63.60	0	0.00	63.80	0	5,856	0.00%
2022/12/22	0	0.00	1.9	64.23	64.00	-1.9	6,001	-0.03%
2022/12/21	1	63.10	1	63.50	63.70	0	5,819	0.00%
2022/12/20	1	63.50	1	63.11	63.60	0	5,618	0.00%
2022/12/19	0	0.00	0.3	63.60	63.80	-0.3	5,419	-0.01%
2022/12/16	1	62.50	0	0.00	64.00	1	5,185	0.02%
2022/12/14	6	63.20	4	63.28	63.30	2	5,077	0.04%
2022/12/13	0.1	62.90	0	0.00	63.20	0.1	5,120	0.00%
2022/12/09	0.1	62.70	6	63.07	63.10	-5.9	5,270	-0.11%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	0	0.00	4	62.80	63.80	-4	5,406	-0.07%
2022/12/05	0	61.90	3	62.90	63.50	-3	5,390	-0.06%
2022/12/01	0.1	61.88	0	0.00	61.70	0.1	5,372	0.00%
2022/11/29	0	60.50	0	0.00	61.50	0	5,417	0.00%
2022/11/28	0	0.00	5	60.70	60.70	-5	5,446	-0.09%
2022/11/25	0	60.10	0	0.00	60.20	0	5,454	0.00%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	0	59.30	0.2	59.40	59.20	-0.2	5,519	0.00%
2022/11/21	3.1	59.50	3	59.40	59.40	0.1	5,504	0.00%
2022/11/18	3	59.63	0	0.00	60.30	3	5,487	0.05%
2022/11/17	5	59.62	0	0.00	60.30	5	5,470	0.09%
2022/11/14	3.1	59.73	8	60.40	60.40	-4.9	5,454	-0.09%
2022/11/11	0	0.00	1	59.80	60.00	-1	5,398	-0.02%
2022/11/09	0	0.00	0	58.40	58.40	0	5,356	0.00%
2022/11/08	1.2	57.77	0	0.00	58.10	1.2	5,399	0.02%
2022/11/07	2	57.55	0	0.00	57.70	2	5,423	0.04%
2022/11/04	12.1	56.40	0	0.00	56.90	12.1	5,440	0.22%
2022/11/03	0.1	56.71	1	56.30	56.40	-0.9	5,432	-0.02%
2022/11/02	0.1	58.03	0	0.00	57.50	0.1	5,429	0.00%
2022/11/01	0	58.50	0	0.00	58.40	0	5,431	0.00%
2022/10/27	0	56.70	0	0.00	56.70	0	5,454	0.00%
2022/10/26	0	57.00	0	0.00	56.70	0	5,491	0.00%
2022/10/25	0	0.00	0.2	56.40	56.20	-0.2	5,495	0.00%
2022/10/24	0	56.90	4	57.03	56.90	-4	5,554	-0.07%
2022/10/21	2	56.20	0	0.00	56.00	2	5,546	0.04%
2022/10/20	60.1	55.40	71	55.65	55.90	-11	5,525	-0.20%
2022/10/19	0	0.00	2	57.00	56.70	-2	5,397	-0.04%
2022/10/18	4	56.58	0	0.00	56.60	4	5,355	0.07%
2022/10/17	0	0.00	1	57.80	57.60	-1	5,312	-0.02%
2022/10/14	0	57.90	0.2	57.56	57.30	-0.2	5,331	0.00%
2022/10/13	1.1	57.10	0	0.00	57.20	1.1	5,384	0.02%
2022/10/12	6	57.35	0	0.00	57.30	6	5,438	0.11%
2022/10/11	12	57.18	0	0.00	57.30	12	5,491	0.22%
2022/10/04	0	0.00	1	59.50	59.10	-1	5,430	-0.02%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.50	1	58.90	58.50	0	5,397	0.00%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	5	59.60	0	0.00	59.20	5	5,353	0.09%
2022/09/26	0	0.00	1	59.50	59.30	-1	5,384	-0.02%
2022/09/22	6	61.22	1	61.60	61.50	5	5,844	0.09%
2022/09/21	1	62.50	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	2	63.70	63.70	-2	5,815	-0.03%
2022/09/16	1	63.00	0	0.00	63.50	1	5,743	0.02%
2022/09/15	4	63.50	0	0.00	63.70	4	5,614	0.07%
2022/09/14	10	63.82	0	0.00	63.40	10	5,603	0.18%
2022/09/13	0	0.00	10.1	65.03	65.50	-10.1	5,593	-0.18%
2022/09/12	0	0.00	1	64.00	63.90	-1	5,592	-0.02%
2022/09/08	6	63.40	0	0.00	63.70	6	5,677	0.11%
2022/09/07	0	0.00	1	64.00	64.40	-1	5,696	-0.02%
2022/09/06	1	65.00	4	64.55	64.50	-3	5,681	-0.05%
2022/09/05	1	64.60	9.1	64.42	64.50	-8.1	5,657	-0.14%
2022/08/31	1	63.70	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	2	64.25	64.10	-2	5,518	-0.04%
2022/08/26	0	0.00	2	64.25	64.20	-2	5,538	-0.04%
2022/08/25	0	0.00	2	64.30	63.80	-2	5,583	-0.04%
2022/08/24	0	0.00	2	64.10	63.60	-2	5,601	-0.04%
2022/08/22	0	0.00	0.1	64.10	64.20	-0.1	5,821	0.00%
2022/08/16	0.8	62.70	7	62.40	62.20	-6.2	5,858	-0.11%
2022/08/15	12.1	63.66	21.1	63.48	63.00	-9	5,812	-0.15%
2022/08/10	2	63.20	2	63.00	63.00	0	5,813	0.00%
2022/08/08	10.1	61.60	0	0.00	62.10	10.1	5,938	0.17%
2022/08/05	24	62.19	15	62.00	62.00	9	6,189	0.15%
2022/08/04	11	62.97	0	0.00	63.00	11	6,211	0.18%
2022/08/03	2	63.00	0.2	63.12	63.10	1.8	6,229	0.03%
2022/08/02	0	0.00	6	62.40	63.00	-6	6,251	-0.10%
2022/07/26	0	0.00	1	61.30	60.80	-1	6,119	-0.02%
2022/07/21	2	60.10	2	59.80	60.50	0	6,216	0.00%
2022/07/20	2	59.20	2	59.60	59.40	0	6,235	0.00%
2022/07/19	0	0.00	0	58.80	58.80	0	6,289	0.00%
2022/07/18	3	58.30	4	58.85	58.70	-1	6,313	-0.02%
2022/07/15	2	58.70	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	2	58.85	59.20	-2	6,450	-0.03%
2022/07/13	1	58.00	0.3	58.20	57.70	0.7	6,420	0.01%
2022/07/12	0	0.00	0.3	56.70	56.70	-0.3	6,400	0.00%
2022/07/08	6.1	56.51	2	57.40	57.40	4.1	6,420	0.06%
2022/07/07	0.1	56.90	1	56.40	56.70	-1	6,437	-0.01%
2022/07/06	1	55.50	0	0.00	55.10	1	6,481	0.02%
2022/07/04	3	56.63	5	56.02	55.70	-2	6,456	-0.03%
2022/07/01	2.2	57.31	1	57.11	57.10	1.2	6,479	0.02%
2022/06/30	21.3	58.33	0	0.00	57.00	21.3	6,414	0.33%
2022/06/29	6.6	67.24	0	0.00	66.80	6.6	6,015	0.11%
2022/06/28	1.1	68.22	0	0.00	68.20	1.1	5,905	0.02%
2022/06/27	5	68.72	10	69.00	68.70	-5	5,899	-0.08%
2022/06/24	0	0.00	0	68.40	68.50	0	5,877	0.00%
2022/06/23	1	67.50	0.3	68.00	67.50	0.8	5,895	0.01%
2022/06/22	0	0.00	1	68.20	68.20	-1	5,915	-0.02%
2022/06/21	4	68.95	1	69.30	69.10	3	6,024	0.05%
2022/06/20	1	69.20	1	68.60	68.30	0	6,034	0.00%
2022/06/17	0	0.00	1	69.10	69.90	-1	6,074	-0.02%
2022/06/15	0	0.00	1	69.10	68.80	-1	6,342	-0.02%
2022/06/13	0	0.00	0.1	68.80	68.70	-0.1	6,625	0.00%
2022/06/08	0	0.00	3	69.60	69.20	-3	7,116	-0.04%
2022/06/07	1	69.30	6	69.50	69.20	-5	7,129	-0.07%
2022/06/06	7	69.19	0	0.00	69.50	7	7,135	0.10%
2022/06/02	0.2	69.10	0	0.00	68.90	0.2	7,250	0.00%
2022/05/30	12	68.11	0	0.00	68.30	12	7,147	0.17%
2022/05/27	0	0.00	2	67.00	67.00	-2	7,128	-0.03%
2022/05/25	2	65.70	0	0.00	65.90	2	7,231	0.03%
2022/05/20	0.3	65.30	0	0.00	65.30	0.3	7,296	0.00%
2022/05/19	0	0.00	1	64.90	64.70	-1	7,274	-0.01%
2022/05/18	23.1	65.12	0	0.00	65.20	23.1	7,214	0.32%
2022/05/17	2.2	64.54	1	65.00	64.50	1.2	7,177	0.02%
2022/05/16	5	64.56	0	0.00	64.20	5	7,123	0.07%
2022/05/13	13.4	64.59	1	65.00	64.60	12.4	7,048	0.18%
2022/05/12	2	67.60	0	0.00	67.70	2	6,802	0.03%
2022/05/11	11	68.77	0	0.00	68.50	11	6,716	0.16%
2022/05/10	5	68.90	1	69.00	69.70	4	6,755	0.06%
2022/05/09	2	69.40	0	0.00	69.40	2	6,795	0.03%
2022/05/04	1	70.20	2	70.55	70.50	-1	6,845	-0.01%
2022/05/03	1.1	70.20	0	0.00	70.40	1.1	6,908	0.02%
2022/04/28	7.2	69.12	0	0.00	69.40	7.2	7,031	0.10%
2022/04/27	4.2	70.03	0	0.00	69.90	4.2	6,982	0.06%
2022/04/26	0	0.00	1	71.30	71.30	-1	7,134	-0.01%
2022/04/25	0.2	70.50	0	0.00	70.50	0.2	7,315	0.00%
2022/04/21	0.2	71.40	0	0.00	71.90	0.2	7,147	0.00%
2022/04/20	0	0.00	2	71.10	70.70	-2	7,091	-0.03%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/18	1.3	69.81	0.1	70.20	70.50	1.2	7,016	0.02%
2022/04/15	9	70.48	0	0.00	70.30	9	7,000	0.13%
2022/04/14	8	71.20	0	0.00	71.50	8	6,987	0.11%
2022/04/13	0.1	71.30	5	71.20	71.50	-4.9	7,074	-0.07%
2022/04/11	8	70.83	0	0.00	70.80	8	7,046	0.11%
2022/04/08	0	0.00	1.2	71.49	71.60	-1.2	7,041	-0.02%
2022/04/07	6	71.00	2	71.20	71.10	4	7,028	0.06%
2022/04/06	4	71.45	2	71.70	71.60	2	6,920	0.03%
2022/04/01	3.1	71.87	4	71.77	72.50	-0.9	6,933	-0.01%
2022/03/31	2	72.10	1	72.40	72.40	1	6,919	0.01%
2022/03/30	3	72.80	11	72.70	72.70	-8	6,873	-0.12%
2022/03/25	0	0.00	7.1	73.54	73.60	-7.1	6,816	-0.10%
2022/03/24	1.1	73.34	13.1	73.51	73.60	-12	6,793	-0.18%
2022/03/23	0	0.00	1	73.00	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	2	72.30	72.80	-2	6,628	-0.03%
2022/03/21	9.1	71.99	0	0.00	71.90	9.1	6,518	0.14%
2022/03/18	8	72.45	2	72.90	72.80	6	6,492	0.09%
2022/03/17	0.1	72.20	13.1	72.48	72.90	-13	6,112	-0.21%
2022/03/16	0	0.00	1	72.10	72.10	-1	5,956	-0.02%
2022/03/15	0.2	71.00	9	71.20	71.60	-8.8	5,852	-0.15%
2022/03/14	1.1	70.59	14.1	71.49	71.60	-13	5,755	-0.23%
2022/03/11	5	70.50	12	70.72	70.40	-7	5,584	-0.13%
2022/03/10	3	69.60	1	69.50	69.60	2	5,413	0.04%
2022/03/09	1.2	68.52	0	0.00	68.90	1.2	5,413	0.02%
2022/03/08	0	0.00	12	67.75	68.60	-12	5,452	-0.22%
2022/03/07	1.1	67.83	5	67.84	67.60	-3.9	5,354	-0.07%
2022/03/02	0	0.00	1	70.20	69.90	-1	5,409	-0.02%
2022/03/01	0.1	69.80	1.3	70.35	70.30	-1.2	5,422	-0.02%
2022/02/25	0.2	68.90	2	68.80	69.10	-1.8	5,328	-0.03%
2022/02/24	2.1	68.84	1	68.80	69.00	1.1	5,286	0.02%
2022/02/23	1	69.60	0	0.00	69.80	1	5,235	0.02%
2022/02/22	5.1	69.21	0	0.00	69.60	5.1	5,238	0.10%
2022/02/21	0	0.00	3.7	69.99	70.10	-3.7	5,236	-0.07%
2022/02/18	2	69.85	5.1	70.10	70.10	-3.1	5,306	-0.06%
2022/02/17	1	69.90	9	70.17	70.30	-8	5,349	-0.15%
2022/02/16	2	69.65	0	0.00	69.80	2	5,368	0.04%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/14	0.1	69.60	4	69.38	69.60	-3.9	5,494	-0.07%
2022/02/10	0	0.00	5	71.20	70.80	-5	5,540	-0.09%
2022/02/09	1	70.10	1	70.80	70.80	0	5,515	0.00%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/01/26	0.3	69.50	27	69.65	69.30	-26.7	5,489	-0.49%
2022/01/25	0.1	70.00	1	69.70	69.90	-0.9	5,829	-0.02%
2022/01/24	0	0.00	10	70.03	70.80	-10	5,792	-0.17%
2022/01/21	12	70.00	0	0.00	70.40	12	5,745	0.21%
2022/01/20	1	71.00	0	70.60	70.90	1	5,651	0.02%
2022/01/19	4.5	70.78	34.9	70.68	71.00	-30.4	5,613	-0.54%
2022/01/18	32.4	70.07	20.1	70.39	70.40	12.3	5,451	0.23%
2022/01/13	0.3	68.90	0	0.00	69.30	0.3	5,198	0.01%
2022/01/12	0	0.00	8	69.04	69.30	-8	5,218	-0.15%
2022/01/11	0	0.00	3	69.03	69.10	-3	5,242	-0.06%
2022/01/10	0	0.00	20	68.60	68.80	-20	5,236	-0.38%
2022/01/06	0.1	68.90	4	69.04	69.30	-3.9	5,247	-0.07%
2022/01/05	0.1	68.70	1	68.70	68.90	-0.9	5,207	-0.02%
2022/01/04	0	0.00	1	68.00	68.30	-1	5,251	-0.02%
2022/01/03	0	0.00	1.5	69.13	68.90	-1.5	5,199	-0.03%
2021/12/29	2	69.20	0.4	69.00	69.30	1.6	5,230	0.03%
2021/12/28	0	0.00	0.5	69.10	69.40	-0.5	5,246	-0.01%
2021/12/27	0.1	68.60	3.1	68.89	69.00	-3.1	5,221	-0.06%
2021/12/21	1.2	68.65	2	68.50	68.70	-0.8	5,306	-0.01%
2021/12/20	0	68.10	3	68.20	68.50	-3	5,312	-0.06%
2021/12/17	0	67.90	1	68.30	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	1	68.00	67.90	-1	5,404	-0.02%
2021/12/13	3	67.47	0	0.00	67.40	3	5,502	0.05%
2021/12/10	0	0.00	1	68.20	67.90	-1	5,489	-0.02%
2021/12/09	23	67.65	4	67.48	68.00	19	5,482	0.35%
2021/12/06	0	0.00	5	66.90	66.90	-5	5,381	-0.09%
2021/12/03	3.4	66.35	0	0.00	66.40	3.4	5,382	0.06%
2021/12/02	7	66.44	6	66.70	66.40	1	5,331	0.02%
2021/12/01	3	66.70	6	67.10	66.90	-3	5,259	-0.06%
2021/11/30	6	66.77	4	66.95	66.60	2	5,250	0.04%
2021/11/29	0	0.00	5	67.00	67.00	-5	5,112	-0.10%
2021/11/26	2.2	67.41	0	0.00	67.30	2.2	5,111	0.04%
2021/11/25	2.1	67.81	0	0.00	67.80	2.1	5,201	0.04%
2021/11/24	0	0.00	0.8	68.20	68.10	-0.8	5,184	-0.02%
2021/11/23	0	0.00	3	68.37	68.30	-3	5,190	-0.06%
2021/11/22	0	0.00	1	68.50	68.20	-1	5,195	-0.02%
2021/11/19	0.7	68.20	0	0.00	68.10	0.7	5,249	0.01%
2021/11/18	0	0.00	1	68.20	68.30	-1	5,245	-0.02%
2021/11/17	3	68.17	2	68.80	68.00	1	5,224	0.02%
2021/11/16	0	0.00	2	68.20	68.40	-2	5,203	-0.04%
2021/11/15	3	68.17	6	67.97	68.00	-3	5,251	-0.06%
2021/11/12	2.3	67.22	4.2	67.49	67.70	-1.9	5,276	-0.04%
2021/11/11	4.2	67.84	0	0.00	67.90	4.2	5,244	0.08%
2021/11/10	4.2	68.40	0	0.00	68.40	4.2	5,304	0.08%
2021/11/09	0	0.00	5	68.70	69.00	-5	5,375	-0.09%
2021/11/08	5.1	68.28	3	69.30	68.50	2.1	5,461	0.04%
2021/11/05	2.2	68.79	1	68.60	69.00	1.2	5,496	0.02%
2021/11/04	0.2	69.20	4	69.27	69.30	-3.8	5,483	-0.07%
2021/11/03	1	69.90	100	69.60	69.50	-99	5,504	-1.80%
2021/11/02	103	70.62	18.2	69.30	69.30	84.9	5,477	1.55%	大買/
2021/11/01	1	67.80	4	67.95	68.10	-3	5,329	-0.06%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/28	2	67.90	0	0.00	67.90	2	5,340	0.04%
2021/10/27	4	67.45	0	0.00	67.70	4	5,372	0.07%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/25	0	67.24	2	67.15	67.10	-2	5,456	-0.04%
2021/10/22	4	67.40	7	67.31	67.40	-3	5,540	-0.05%
2021/10/21	3	67.97	1	67.70	67.40	2	5,629	0.04%
2021/10/20	22	68.11	15	68.34	67.80	7	5,599	0.13%
2021/10/19	0	67.90	5	68.10	67.90	-5	5,613	-0.09%
2021/10/18	0	0.00	5	68.00	67.80	-5	5,644	-0.09%
2021/10/15	1	67.50	1.5	67.61	67.70	-0.5	5,681	-0.01%
2021/10/14	0	0.00	1	67.50	67.40	-1	5,724	-0.02%
2021/10/13	0.1	67.80	0	0.00	67.80	0.1	5,744	0.00%
2021/10/12	0	0.00	4.2	67.69	67.70	-4.2	5,787	-0.07%
2021/10/06	0	0.00	2	66.35	66.50	-2	6,001	-0.03%
2021/10/05	1	66.00	3	66.10	66.40	-2	6,142	-0.03%
2021/10/04	1	66.70	6	66.35	66.10	-5	6,293	-0.08%
2021/10/01	0.3	66.00	14	66.40	66.00	-13.7	6,320	-0.22%
2021/09/30	2	66.30	6	66.15	67.00	-4	6,337	-0.06%
2021/09/29	1	65.60	10	65.70	65.80	-9	6,376	-0.14%
2021/09/27	0	0.00	1	67.00	67.20	-1	6,647	-0.02%
2021/09/24	3	67.23	7.3	67.33	67.10	-4.3	6,925	-0.06%
2021/09/23	1	65.70	1	66.40	66.10	0	7,370	0.00%
2021/09/22	2	64.20	7	64.97	65.60	-5	7,624	-0.07%
2021/09/17	0	0.00	2	65.30	64.70	-2	7,717	-0.03%
2021/09/15	0	0.00	2	64.80	64.60	-2	7,936	-0.03%
2021/09/14	3	64.83	0	0.00	64.50	3	8,037	0.04%
2021/09/13	6	64.87	0	0.00	65.20	6	8,176	0.07%
2021/09/10	0	0.00	2	64.70	65.00	-2	8,303	-0.02%
2021/09/09	3	64.00	0	0.00	64.20	3	8,495	0.04%
2021/09/08	0	0.00	7	64.40	64.40	-7	8,506	-0.08%
2021/09/07	0	0.00	2	65.15	65.10	-2	8,576	-0.02%
2021/09/06	0	65.50	1	65.40	65.30	-1	8,622	-0.01%
2021/09/03	10	65.00	0	0.00	65.30	10	8,711	0.12%
2021/09/02	4	64.65	1	64.60	64.50	3	8,730	0.03%
2021/09/01	2	64.90	2	65.00	64.90	0	8,760	0.00%
2021/08/31	0	0.00	3	64.97	64.80	-3	8,750	-0.03%
2021/08/30	4	64.55	18	64.42	64.60	-14	8,683	-0.16%
2021/08/27	3	64.53	14	64.53	64.70	-11	8,706	-0.13%
2021/08/26	11	64.68	3	64.70	64.60	8	8,732	0.09%
2021/08/25	3.2	64.47	1	64.50	64.30	2.2	8,778	0.02%
2021/08/24	3	64.90	0	0.00	64.90	3	8,764	0.03%
2021/08/23	1	64.50	1	64.60	64.50	0	8,846	0.00%
2021/08/20	3	64.60	1	64.20	64.20	2	8,974	0.02%
2021/08/19	6	64.17	13	64.45	64.50	-7	9,122	-0.08%
2021/08/18	2.4	63.75	2	64.15	64.10	0.4	9,144	0.00%
2021/08/17	13.1	64.29	2	64.10	64.50	11	9,221	0.12%
2021/08/16	5	64.84	5	64.80	64.50	0	9,212	0.00%
2021/08/13	17.5	65.99	0	0.00	65.70	17.5	9,230	0.19%
2021/08/12	12.1	66.86	2	66.85	66.60	10.1	9,300	0.11%
2021/08/11	0	0.00	15	67.78	67.80	-15	9,333	-0.16%
2021/08/09	3	67.40	0	0.00	67.50	3	9,527	0.03%
2021/08/06	6.2	68.53	0	0.00	68.30	6.2	9,564	0.06%
2021/08/05	38.1	68.31	14	68.26	68.80	24.1	9,788	0.25%
2021/08/04	10	66.90	0	0.00	67.20	10	10,213	0.10%
2021/08/03	10	66.90	1	67.10	67.10	9	10,434	0.09%
2021/08/02	12	66.88	0	0.00	67.10	12	10,492	0.11%
2021/07/30	10.1	67.27	2	67.00	67.30	8	10,571	0.08%
2021/07/29	1	67.40	0	0.00	67.60	1	10,767	0.01%
2021/07/28	2	67.30	0	0.00	67.80	2	10,891	0.02%
2021/07/27	6	67.37	3.1	67.79	68.00	2.9	11,112	0.03%
2021/07/26	16	66.90	0	0.00	66.90	16	11,257	0.14%
2021/07/23	13	66.84	2	66.80	66.80	11	11,392	0.10%
2021/07/22	3.1	66.94	20	67.00	67.10	-17	11,465	-0.15%
2021/07/21	1.1	67.31	7	67.19	67.20	-5.9	11,550	-0.05%
2021/07/20	2	67.40	7	67.30	67.20	-5	11,656	-0.04%
2021/07/19	3.1	67.99	7	67.79	67.90	-3.9	11,774	-0.03%
2021/07/16	3	67.63	2	68.00	68.00	1	12,296	0.01%
2021/07/15	1.2	67.92	0	0.00	67.90	1.2	12,418	0.01%
2021/07/14	0	0.00	1	67.70	67.80	-1	12,453	-0.01%
2021/07/13	1	67.90	3	67.90	68.00	-2	12,488	-0.02%
2021/07/12	8	67.13	6	66.92	66.90	2	12,472	0.02%
2021/07/09	15	67.58	30	67.60	67.60	-15	12,388	-0.12%
2021/07/08	1.5	68.23	0	0.00	68.10	1.5	12,472	0.01%
2021/07/07	1	68.00	0.1	68.40	68.30	0.9	12,569	0.01%
2021/07/06	8	68.16	0	0.00	68.30	8	12,718	0.06%
2021/07/05	5.2	67.89	6	68.78	68.70	-0.8	12,813	-0.01%
2021/07/02	6	67.87	1	68.00	68.00	5	12,858	0.04%
2021/07/01	28.9	68.57	2	69.00	68.30	26.9	12,921	0.21%
2021/06/30	82.4	68.92	0	0.00	68.80	82.4	12,878	0.64%
2021/06/29	31.1	73.72	4.1	73.65	73.70	27	12,478	0.22%
2021/06/28	4.2	74.10	0	0.00	74.00	4.2	12,325	0.03%
2021/06/25	7.1	74.67	3	74.57	74.50	4.1	12,356	0.03%
2021/06/24	2	74.75	3	74.77	74.50	-1	12,490	-0.01%
2021/06/23	4	74.40	3	74.60	74.60	1	13,119	0.01%
2021/06/22	9	74.34	1	74.70	74.30	8	13,325	0.06%
2021/06/21	40	73.83	2	74.30	74.40	38	13,359	0.28%
2021/06/18	10.2	74.53	8	74.69	74.70	2.2	13,457	0.02%
2021/06/17	2	73.75	10	74.00	74.00	-8	13,494	-0.06%
2021/06/16	0	0.00	2	73.80	73.80	-2	13,793	-0.01%
2021/06/15	3	72.37	2	72.41	73.00	1	14,090	0.01%
2021/06/11	3	72.30	5	72.50	72.30	-2	14,259	-0.01%
2021/06/10	1.1	72.97	0	0.00	73.00	1.1	14,363	0.01%
2021/06/09	9	72.72	6	73.00	72.70	3	14,498	0.02%
2021/06/07	5	72.64	0	0.00	72.90	5	15,404	0.03%
2021/06/03	0.6	73.60	0	0.00	73.50	0.6	15,584	0.00%
2021/06/02	0	0.00	2	73.50	73.60	-2	15,739	-0.01%
2021/06/01	3	73.50	8	73.55	73.80	-5	15,892	-0.03%
2021/05/31	0.2	73.30	7	73.16	73.50	-6.8	15,999	-0.04%
2021/05/28	1	73.40	16	73.21	73.20	-15	16,099	-0.09%
2021/05/27	10.2	73.19	0	0.00	73.20	10.2	16,226	0.06%
2021/05/26	20.3	73.15	5	73.22	73.30	15.3	16,505	0.09%
2021/05/25	2	72.85	16	72.99	72.90	-14	16,687	-0.08%
2021/05/24	1	72.30	23.2	72.77	72.70	-22.2	16,815	-0.13%
2021/05/21	4.1	72.18	5	72.78	72.50	-0.9	16,964	-0.01%
2021/05/20	2	72.30	10.2	72.17	72.10	-8.2	17,089	-0.05%
2021/05/19	0	70.90	7.4	70.98	71.50	-7.4	17,153	-0.04%
2021/05/18	2	69.75	0	0.00	70.20	2	17,358	0.01%
2021/05/17	1	68.60	9	68.27	68.40	-8	17,964	-0.04%
2021/05/14	23	70.37	4	70.28	70.60	19	17,941	0.11%
2021/05/13	9	70.20	2	70.90	70.10	7	18,054	0.04%
2021/05/12	7.2	70.02	27	71.04	71.10	-19.9	17,959	-0.11%
2021/05/11	9.2	69.65	6	69.47	69.30	3.2	17,558	0.02%
2021/05/10	3	70.80	1	70.80	70.60	2	17,580	0.01%
2021/05/07	5	70.74	5	70.66	71.10	0	18,197	0.00%
2021/05/06	29.3	70.17	0	0.00	69.70	29.3	19,274	0.15%
2021/05/05	7	71.03	6	71.10	70.80	1	19,804	0.01%
2021/05/04	24.2	71.33	26	71.29	71.50	-1.8	20,037	-0.01%
2021/05/03	25	72.47	34	72.41	72.20	-9	20,055	-0.04%
2021/04/29	42	73.69	2	73.80	73.60	40	20,347	0.20%
2021/04/28	10	73.70	2	73.70	73.60	8	20,672	0.04%
2021/04/27	12	73.23	3	73.20	73.30	9	21,355	0.04%
2021/04/26	19	73.78	4.3	73.58	73.60	14.7	21,679	0.07%
2021/04/23	9	74.12	5	74.04	73.90	4	22,419	0.02%
2021/04/22	15.1	74.77	43.2	74.73	74.10	-28	24,604	-0.11%
2021/04/21	3.1	73.84	34	74.11	74.30	-30.9	25,484	-0.12%
2021/04/20	1.2	73.63	5	73.78	74.00	-3.9	26,144	-0.01%
2021/04/19	4	73.70	6.2	73.76	73.80	-2.2	26,288	-0.01%
2021/04/16	3	73.10	4	73.33	73.50	-1	26,368	0.00%
2021/04/15	1	73.10	0	0.00	73.00	1	26,429	0.00%
2021/04/14	10.3	72.43	24	72.73	73.20	-13.7	26,434	-0.05%
2021/04/13	15	72.71	13	72.95	72.50	2	26,365	0.01%
2021/04/12	12	72.78	12	72.72	72.70	0	26,479	0.00%
2021/04/09	15.1	73.34	6	73.55	73.30	9.1	26,461	0.03%
2021/04/08	10.1	73.59	15.3	73.53	73.60	-5.3	26,327	-0.02%
2021/04/07	28.5	72.74	5	72.86	72.80	23.5	26,181	0.09%
2021/04/06	11	73.16	4.1	73.52	73.00	6.9	26,030	0.03%
2021/04/01	6	73.52	2	73.80	73.50	4	25,829	0.02%
2021/03/31	8.1	74.04	6	74.10	74.10	2.1	25,726	0.01%
2021/03/30	12.3	73.47	16	73.51	73.70	-3.7	25,623	-0.01%
2021/03/29	33	73.61	18	73.75	73.60	15	25,510	0.06%
2021/03/26	139.6	73.86	59	74.39	73.80	80.6	25,357	0.32%	大買/
2021/03/25	6.3	74.93	44.3	75.15	75.70	-38	24,820	-0.15%
2021/03/24	3	74.40	5	74.52	74.20	-2	24,692	-0.01%
2021/03/23	3	73.77	5	73.62	74.00	-2	24,594	-0.01%
2021/03/22	16	74.14	37	73.95	74.00	-21	24,491	-0.09%
2021/03/19	1	74.40	19	74.41	75.00	-18	24,545	-0.07%
2021/03/18	36	74.66	42.6	74.11	74.30	-6.6	24,358	-0.03%
2021/03/17	4	72.23	20	72.52	72.30	-16	24,366	-0.07%
2021/03/16	30	71.87	6	71.97	71.50	24	24,370	0.10%
2021/03/15	3.4	71.10	3.5	71.57	71.50	-0.1	24,405	0.00%
2021/03/12	17	71.15	23.7	71.53	71.40	-6.7	24,426	-0.03%
2021/03/11	42.1	71.53	21	71.63	72.00	21.1	24,483	0.09%
2021/03/10	16	74.04	3	74.10	73.90	13	23,998	0.05%
2021/03/09	2	72.85	11	73.29	72.80	-9	23,975	-0.04%
2021/03/08	21	73.69	2	74.60	73.20	19	23,979	0.08%
2021/03/05	5	73.76	1	74.00	73.50	4	23,936	0.02%
2021/03/04	16	74.60	5.1	74.91	74.30	10.9	23,982	0.05%
2021/03/03	5.5	74.40	17	75.05	75.50	-11.5	23,918	-0.05%
2021/03/02	34	74.38	4	74.18	73.90	30	23,861	0.13%
2021/02/26	37	74.83	1	74.62	74.60	36	23,754	0.15%
2021/02/25	19	76.18	7	76.84	75.90	12	23,456	0.05%
2021/02/24	23	76.10	22	76.21	76.00	1	23,325	0.00%
2021/02/23	16.4	75.11	28	75.10	75.10	-11.6	23,270	-0.05%
2021/02/22	48.1	75.89	27	75.99	75.80	21.1	23,118	0.09%
2021/02/19	5	75.60	12.3	75.74	76.10	-7.3	22,985	-0.03%
2021/02/18	22	75.07	13	75.44	75.40	9	22,853	0.04%
2021/02/17	54.3	75.65	25	75.52	75.20	29.3	22,678	0.13%
2021/02/05	6	78.55	1	79.00	78.40	5	22,274	0.02%
2021/02/04	0	0.00	6	78.93	78.90	-6	22,157	-0.03%
2021/02/03	1.3	78.55	2	78.40	78.20	-0.7	22,161	0.00%
2021/02/02	43	78.45	32.2	79.00	78.10	10.8	22,341	0.05%
2021/02/01	12	77.75	14	77.62	78.00	-2	22,368	-0.01%
2021/01/29	19.8	80.81	10.4	80.81	78.40	9.4	22,106	0.04%
2021/01/28	62.4	81.90	68	82.19	81.50	-5.6	21,406	-0.03%
2021/01/27	45	80.44	74	80.08	81.10	-29	20,213	-0.14%
2021/01/26	23	78.92	36.1	78.86	77.70	-13.1	19,412	-0.07%
2021/01/25	43.1	77.71	14.1	77.94	78.00	29.1	19,027	0.15%
2021/01/22	33.1	76.56	34	76.96	77.60	-0.9	18,789	0.00%
2021/01/21	11	76.99	15	77.43	77.00	-4	18,280	-0.02%
2021/01/20	34.4	76.76	68	75.91	76.00	-33.7	17,816	-0.19%
2021/01/19	34.3	78.79	27.4	79.06	79.00	7	17,029	0.04%
2021/01/18	54.2	78.87	27	79.50	79.00	27.2	16,570	0.16%
2021/01/15	144.4	81.96	51.6	81.55	80.40	92.8	15,678	0.59%	大買/
2021/01/14	226	74.64	270.2	75.17	77.90	-44.2	13,423	-0.33%	大買/大賣/
2021/01/13	67.2	70.48	111	70.53	70.90	-43.9	12,034	-0.36%	大賣/
2021/01/12	31	67.36	21	67.19	67.50	10	11,175	0.09%
2021/01/11	11	66.84	11	66.75	67.30	0	10,964	0.00%
2021/01/08	13	67.01	8	67.20	67.40	5	10,765	0.05%
2021/01/07	4	66.75	6	66.72	66.80	-2	10,613	-0.02%
2021/01/06	9	66.88	6.4	66.83	66.70	2.7	10,633	0.03%
2021/01/05	30.1	67.28	0	0.00	66.80	30.1	10,501	0.29%
2021/01/04	4	66.93	1	67.70	68.00	3	10,269	0.03%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	2	66.95	0	0.00	67.50	2	10,034	0.02%
2020/12/29	1	67.50	0	0.00	67.10	1	9,957	0.01%
2020/12/28	1.3	68.12	1	68.20	68.00	0.2	9,906	0.00%
2020/12/25	0	0.00	1	67.30	67.80	-1	9,956	-0.01%
2020/12/24	1	66.90	0	0.00	66.80	1	9,924	0.01%
2020/12/23	0	0.00	0.3	66.67	66.80	-0.3	9,889	0.00%
2020/12/22	2.1	66.14	2	67.10	66.20	0.1	9,905	0.00%
2020/12/21	0	0.00	6	65.68	66.20	-6	9,896	-0.06%
2020/12/18	2	67.15	2	67.60	66.70	0	9,762	0.00%
2020/12/17	2	68.00	11	68.26	67.90	-9	9,618	-0.09%
2020/12/16	1	67.80	4	68.05	68.50	-3	9,602	-0.03%
2020/12/15	6	68.35	2	68.44	67.30	4	9,669	0.04%
2020/12/14	1	69.60	11	70.73	69.60	-10	9,443	-0.11%
2020/12/11	3	70.00	20	70.65	69.90	-17	9,331	-0.18%
2020/12/10	5.2	69.12	9.5	69.21	69.40	-4.3	8,938	-0.05%
2020/12/09	10.3	69.00	15.4	69.12	69.40	-5.2	8,781	-0.06%
2020/12/08	4	68.50	3	68.80	68.40	1	8,606	0.01%
2020/12/07	9	67.79	17	68.46	68.80	-8	8,455	-0.09%
2020/12/04	5	66.60	0	0.00	66.60	5	8,094	0.06%
2020/12/03	0	0.00	19.5	66.41	66.10	-19.5	8,018	-0.24%
2020/12/02	1	65.80	8	66.39	66.40	-7	7,971	-0.09%
2020/12/01	6	64.93	7	65.24	65.50	-1	7,857	-0.01%
2020/11/30	1	66.80	4	66.00	65.30	-3	7,741	-0.04%
2020/11/27	5	66.56	8.5	66.54	66.50	-3.5	7,551	-0.05%
2020/11/26	3	66.00	26	66.12	66.50	-23	7,521	-0.31%
2020/11/25	16	66.38	3	65.87	65.90	13	7,510	0.17%
2020/11/24	7	66.14	35.4	66.16	66.20	-28.4	7,477	-0.38%
2020/11/23	3	65.73	4	65.78	65.90	-1	7,358	-0.01%
2020/11/20	14.2	65.80	12	65.81	65.60	2.2	7,246	0.03%
2020/11/19	8	65.11	15	65.10	65.00	-7	7,129	-0.10%
2020/11/18	13	65.23	17.2	65.16	65.30	-4.2	7,205	-0.06%
2020/11/17	5	64.88	27	64.92	65.00	-22	7,243	-0.30%
2020/11/16	3	65.03	25	65.00	65.00	-22	7,368	-0.30%
2020/11/13	3.5	63.97	30	63.98	64.10	-26.5	7,365	-0.36%
2020/11/12	3	62.10	3	62.37	62.30	0	7,281	0.00%
2020/11/11	9.1	61.69	45	62.09	62.50	-36	7,841	-0.46%
2020/11/10	26	60.29	9	60.42	60.30	17	8,501	0.20%
2020/11/09	28	61.71	31	60.64	60.90	-3	8,160	-0.04%
2020/11/04	1	62.30	11	62.10	62.30	-10	8,066	-0.12%
2020/11/03	0	0.00	3	62.43	62.40	-3	8,181	-0.04%
2020/11/02	1	62.00	0	0.00	62.20	1	8,331	0.01%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/29	6	61.88	0.2	62.30	61.90	5.8	8,543	0.07%
2020/10/28	0	0.00	12	62.65	62.30	-12	8,639	-0.14%
2020/10/27	0	0.00	6	62.40	62.50	-6	8,706	-0.07%
2020/10/26	5	62.30	0	0.00	62.30	5	8,767	0.06%
2020/10/22	15	62.17	0	0.00	62.30	15	8,865	0.17%
2020/10/21	17	62.99	0	0.00	62.80	17	8,820	0.19%
2020/10/20	3	63.30	1	63.50	63.50	2	8,922	0.02%
2020/10/19	0	0.00	2	63.60	63.50	-2	8,992	-0.02%
2020/10/16	0	0.00	50	63.25	63.10	-50	9,136	-0.55%
2020/10/15	2	63.50	3	63.23	63.10	-1	9,382	-0.01%
2020/10/14	3.2	64.49	6	64.45	63.70	-2.8	9,365	-0.03%
2020/10/13	5	64.14	0	0.00	64.20	5	9,314	0.05%
2020/10/12	0	0.00	4	64.10	64.10	-4	9,380	-0.04%
2020/10/08	1	63.80	1	64.00	64.00	0	9,392	0.00%
2020/10/06	1	63.80	0	0.00	63.80	1	9,513	0.01%
2020/10/05	3	63.57	6	63.55	63.20	-3	9,602	-0.03%
2020/09/30	0	0.00	7	63.74	63.80	-7	9,703	-0.07%
2020/09/29	5	62.20	2	62.95	62.90	3	9,763	0.03%
2020/09/28	4	61.95	4.4	61.97	62.20	-0.4	9,840	0.00%
2020/09/25	6	61.43	0	0.00	61.30	6	9,978	0.06%
2020/09/24	8	61.54	3	62.27	61.50	5	10,068	0.05%
2020/09/23	2	62.70	0	0.00	63.00	2	10,071	0.02%
2020/09/22	20	63.60	0	0.00	63.20	20	10,826	0.18%
2020/09/21	1	64.50	2	64.80	64.20	-1	11,198	-0.01%
2020/09/18	4.1	65.01	17	64.73	65.60	-12.9	11,465	-0.11%
2020/09/17	2	64.10	7	64.10	63.90	-5	11,566	-0.04%
2020/09/16	7	64.17	0	0.00	64.00	7	11,769	0.06%
2020/09/15	1	63.90	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0.2	63.80	0	0.00	63.80	0.2	12,033	0.00%
2020/09/11	5	62.80	0	0.00	62.80	5	12,060	0.04%
2020/09/10	1	62.70	0	0.00	62.80	1	12,134	0.01%
2020/09/09	0	0.00	6	62.70	63.20	-6	12,278	-0.05%
2020/09/08	0	0.00	1	63.20	63.10	-1	12,530	-0.01%
2020/09/07	10	62.91	6	63.03	62.90	4	12,889	0.03%
2020/09/04	0	0.00	2	63.10	63.60	-2	12,959	-0.02%
2020/09/03	9	63.79	1	63.70	63.70	8	13,012	0.06%
2020/09/02	4.1	63.63	0	0.00	63.70	4.1	13,103	0.03%
2020/09/01	10	63.34	1	63.50	63.50	9	13,101	0.07%
2020/08/31	1	62.50	0	0.00	62.50	1	13,183	0.01%
2020/08/28	7	62.97	0	0.00	62.90	7	13,242	0.05%
2020/08/27	1	63.50	1	63.80	63.90	0	13,210	0.00%
2020/08/26	1	63.30	6	63.30	63.60	-5	13,311	-0.04%
2020/08/25	8	63.78	9	64.30	63.80	-1	13,476	-0.01%
2020/08/24	6	63.18	0	0.00	63.30	6	13,484	0.04%
2020/08/21	9	64.52	2	64.30	64.40	7	13,382	0.05%
2020/08/20	9.2	63.85	4	64.98	64.00	5.2	13,352	0.04%
2020/08/19	19.2	66.85	1	68.20	66.60	18.2	13,179	0.14%
2020/08/18	1.2	69.35	3	68.13	67.70	-1.8	13,092	-0.01%
2020/08/17	20	69.00	21	68.82	69.10	-1	13,050	-0.01%
2020/08/14	10	65.15	47	65.98	66.70	-37	12,536	-0.30%
2020/08/11	21	62.45	0.2	62.30	62.00	20.8	12,059	0.17%
2020/08/10	6	63.80	0	0.00	63.60	6	12,418	0.05%
2020/08/07	5	63.44	0.1	63.60	63.60	5	12,421	0.04%
2020/08/06	1	63.90	15	64.00	64.00	-14	12,425	-0.11%
2020/08/05	12	64.03	9	63.57	63.40	3	12,453	0.02%
2020/08/04	4	62.93	14	63.28	63.80	-10	12,389	-0.08%
2020/08/03	0	0.00	3	62.20	62.10	-3	12,256	-0.02%
2020/07/31	0	0.00	3	61.67	61.70	-3	12,209	-0.02%
2020/07/30	0.1	61.30	0	61.30	61.30	0	12,140	0.00%
2020/07/29	4	60.48	1	60.80	60.10	3	12,083	0.02%
2020/07/28	5.1	60.94	2	61.45	60.60	3.1	12,092	0.03%
2020/07/27	7	60.79	0	0.00	60.40	7	12,154	0.06%
2020/07/24	16	61.05	2	61.50	61.20	14	12,241	0.11%
2020/07/23	2	62.10	2	62.70	62.20	0	12,237	0.00%
2020/07/22	3	61.77	1	62.00	61.90	2	12,201	0.02%
2020/07/21	4	61.25	1	61.30	61.20	3	12,219	0.02%
2020/07/20	19	61.99	3	61.77	61.50	16	12,115	0.13%
2020/07/17	0	0.00	0	64.10	64.00	0	11,970	0.00%
2020/07/16	6	64.32	18	64.45	64.10	-12	12,076	-0.10%
2020/07/15	5	63.92	0	0.00	63.90	5	12,107	0.04%
2020/07/14	3	65.00	7	64.79	64.70	-4	12,193	-0.03%
2020/07/13	0	0.00	3	64.60	64.80	-3	12,260	-0.02%
2020/07/10	8.1	63.79	21	64.02	63.70	-12.9	12,339	-0.10%
2020/07/09	9	64.82	2	64.90	64.80	7	12,411	0.06%
2020/07/08	37	65.08	5.1	65.01	65.10	31.9	12,351	0.26%
2020/07/07	11	65.53	17	65.44	65.60	-6	12,272	-0.05%
2020/07/06	11	66.48	1	67.10	66.50	10	12,140	0.08%
2020/07/03	4	65.83	16	66.00	66.10	-12	12,122	-0.10%
2020/07/02	8	65.20	7.2	65.24	65.30	0.8	12,087	0.01%
2020/07/01	6	64.47	7	64.49	64.50	-1	12,103	-0.01%
2020/06/30	80	64.49	4	64.68	64.00	76	12,039	0.63%
2020/06/29	20	69.97	4.1	69.97	69.80	15.9	11,418	0.14%
2020/06/24	21	70.07	17	70.26	70.10	4	11,148	0.04%
2020/06/23	12	70.54	1	70.10	70.00	11	11,187	0.10%
2020/06/22	3	69.97	12	70.26	70.10	-9	10,980	-0.08%
2020/06/19	19	68.72	0	0.00	68.80	19	10,829	0.18%
2020/06/18	1	68.90	3	68.87	68.90	-2	10,687	-0.02%
2020/06/17	4.1	68.14	8	68.33	68.60	-3.9	10,682	-0.04%
2020/06/16	2	68.80	17	68.89	68.60	-15	10,759	-0.14%
2020/06/15	9	68.33	16	68.05	67.80	-7	10,819	-0.06%
2020/06/12	26	68.48	30.1	67.75	69.10	-4.1	10,733	-0.04%
2020/06/11	65	68.84	43	69.51	67.80	22	10,583	0.21%
2020/06/10	2	66.90	13	66.87	67.00	-11	10,270	-0.11%
2020/06/09	10	66.19	0	0.00	66.00	10	10,382	0.10%
2020/06/08	7	66.61	5	66.90	66.80	2	10,395	0.02%
2020/06/05	11	66.09	2	66.30	66.30	9	10,372	0.09%
2020/06/04	8	66.51	1	66.30	66.40	7	10,458	0.07%
2020/06/03	25	66.15	11	66.16	66.10	14	10,478	0.13%
2020/06/02	2	65.10	30	64.98	65.10	-28	10,380	-0.27%
2020/06/01	25	64.28	25	64.26	64.20	0	10,357	0.00%
2020/05/29	0	0.00	47	62.83	64.50	-47	10,339	-0.45%
2020/05/28	15.1	61.49	21	61.55	61.50	-5.9	10,282	-0.06%
2020/05/27	7	62.09	2	62.35	62.00	5	10,402	0.05%
2020/05/26	87.2	62.00	0	0.00	62.00	87.2	10,471	0.83%
2020/05/25	7	60.84	15	61.43	61.50	-8	10,386	-0.08%
2020/05/22	2	60.50	7	60.79	60.70	-5	10,385	-0.05%
2020/05/21	10	60.78	0	0.00	60.60	10	10,324	0.10%
2020/05/20	6	61.10	4	61.43	61.00	2	10,203	0.02%
2020/05/19	42	61.34	0	0.00	61.10	42	10,136	0.41%
2020/05/15	8	62.85	4	62.90	62.60	4	9,872	0.04%
2020/05/14	6	66.05	0	0.00	66.00	6	9,435	0.06%
2020/05/12	13	66.03	0	0.00	66.00	13	9,318	0.14%
2020/05/11	10	67.00	6	67.15	66.90	4	9,223	0.04%
2020/05/08	12	66.10	7	66.21	66.30	5	9,157	0.05%
2020/05/05	4.1	65.34	5	65.78	65.30	-0.9	9,168	-0.01%
2020/05/04	7	64.89	0	0.00	64.90	7	9,171	0.08%
2020/04/30	5	66.02	3	66.20	66.10	2	9,167	0.02%
2020/04/29	1	65.60	2	65.70	65.50	-1	9,145	-0.01%
2020/04/28	13	65.72	15	65.87	65.90	-2	9,085	-0.02%
2020/04/27	6.4	65.54	5	65.72	65.40	1.4	9,228	0.02%
2020/04/24	0.2	64.70	10	64.75	64.70	-9.8	9,151	-0.11%
2020/04/23	0	0.00	2	64.00	64.40	-2	9,083	-0.02%
2020/04/22	0	0.00	2	63.00	63.10	-2	8,999	-0.02%
2020/04/21	6	63.57	6	63.37	63.20	0	8,908	0.00%
2020/04/20	3	64.53	0	0.00	64.40	3	8,809	0.03%
2020/04/17	6	65.17	2	65.10	65.10	4	8,824	0.05%
2020/04/16	7	64.49	13	64.78	65.00	-6	8,673	-0.07%
2020/04/15	12	64.38	32	64.78	64.80	-20	8,597	-0.23%
2020/04/14	13	63.45	17	63.68	63.70	-4	8,529	-0.05%
2020/04/13	14	62.25	1	62.20	62.00	13	8,480	0.15%
2020/04/09	1	62.00	2	63.45	61.80	-1	8,497	-0.01%
2020/04/08	3	62.50	1	62.20	62.50	2	8,461	0.02%
2020/04/07	4	62.63	5	62.48	61.80	-1	8,374	-0.01%
2020/04/06	3	61.30	14	61.27	61.60	-11	8,244	-0.13%
2020/04/01	14	58.46	4	59.08	58.40	10	8,028	0.12%
2020/03/31	3	59.50	2	60.00	58.00	1	7,929	0.01%
2020/03/30	8	58.76	0	0.00	59.30	8	7,705	0.10%
2020/03/27	2.2	60.28	17.7	60.48	60.10	-15.5	7,575	-0.20%
2020/03/25	3	54.80	5	54.78	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	28	51.59	51.90	-28	7,242	-0.39%
2020/03/23	3	49.57	0	0.00	48.20	3	7,341	0.04%
2020/03/20	7	51.40	11	51.88	51.80	-4	7,335	-0.05%
2020/03/19	0	0.00	2	49.15	48.10	-2	7,245	-0.03%
2020/03/18	1	50.80	1	51.00	50.30	0	7,137	0.00%
2020/03/17	2	50.70	1.3	50.69	50.70	0.7	7,143	0.01%
2020/03/16	5	54.08	0	0.00	52.60	5	7,083	0.07%
2020/03/13	3	53.23	9	54.00	55.30	-6	7,017	-0.09%
2020/03/12	2	57.00	3	57.43	56.80	-1	6,839	-0.01%
2020/03/11	25	59.97	0	0.00	59.40	25	6,756	0.37%
2020/03/10	0	0.00	6	60.80	60.30	-6	6,727	-0.09%
2020/03/09	0	0.00	2	61.60	61.30	-2	6,612	-0.03%
2020/03/06	2	61.20	0	0.00	61.30	2	6,580	0.03%
2020/03/05	2	62.50	8	62.79	62.90	-6	6,605	-0.09%
2020/03/04	11	61.15	18	61.49	61.60	-7	6,685	-0.10%
2020/03/03	3	61.10	2	61.50	61.00	1	6,584	0.02%
2020/03/02	13	60.45	6	60.87	60.30	7	6,503	0.11%
2020/02/27	5	63.40	2	63.40	62.70	3	6,430	0.05%
2020/02/24	3	64.10	23	64.63	64.50	-20	6,523	-0.31%
2020/02/21	0	0.00	25	65.46	65.50	-25	6,652	-0.38%
2020/02/20	3	66.27	1	66.50	66.30	2	6,815	0.03%
2020/02/19	4	66.60	1	66.90	66.70	3	6,893	0.04%
2020/02/18	4	65.00	4	65.70	66.00	0	6,983	0.00%
2020/02/13	2	65.45	0	0.00	65.40	2	8,226	0.02%
2020/02/12	0.5	65.40	0	0.00	65.30	0.5	8,661	0.01%
2020/02/11	1	65.40	4	64.90	65.50	-3	9,655	-0.03%
2020/02/10	5	63.90	3	64.60	64.70	2	9,654	0.02%
2020/02/07	5	65.24	1	65.50	65.30	4	9,618	0.04%
2020/02/06	0	0.00	5	66.12	66.60	-5	9,648	-0.05%
2020/02/05	4	64.27	58	64.94	64.80	-54	9,685	-0.56%
2020/02/04	4	64.35	8	65.08	64.80	-4	9,735	-0.04%
2020/02/03	3	63.93	6	64.45	63.90	-3	9,818	-0.03%
2020/01/31	1	64.00	1	64.00	63.60	0	9,843	0.00%
2020/01/30	16	63.38	0	0.00	62.80	16	9,970	0.16%
2020/01/20	1	68.00	3	68.80	68.00	-2	9,796	-0.02%
2020/01/17	5	67.80	0	0.00	67.90	5	9,809	0.05%
2020/01/16	5	68.00	3	67.87	68.00	2	9,812	0.02%
2020/01/14	1	69.10	2	69.00	69.10	-1	9,932	-0.01%
2020/01/13	30	69.00	14	68.77	69.20	16	9,978	0.16%
2020/01/10	5	66.84	3	67.80	67.00	2	10,257	0.02%
2020/01/09	4	67.10	0	0.00	67.40	4	10,402	0.04%
2020/01/08	6	67.58	1	67.80	67.70	5	10,386	0.05%
2020/01/07	0	0.00	13	68.23	68.30	-13	10,325	-0.13%
2020/01/06	6	66.90	1	66.80	66.80	5	10,281	0.05%
2020/01/03	7	68.06	2	69.40	68.20	5	10,280	0.05%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/31	16	68.56	0	0.00	68.40	16	10,309	0.16%
2019/12/30	3	69.07	0	0.00	68.80	3	10,280	0.03%
2019/12/27	10	69.20	1	69.30	69.40	9	10,289	0.09%
2019/12/26	1	69.00	2	69.00	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	1	69.60	69.30	-1	10,395	-0.01%
2019/12/24	2	69.85	0	0.00	69.20	2	10,415	0.02%
2019/12/23	0	0.00	0.8	69.70	69.80	-0.8	10,403	-0.01%
2019/12/20	0	0.00	0.1	70.00	70.10	-0.1	10,393	0.00%
2019/12/19	3	70.20	1	71.00	70.20	2	10,340	0.02%
2019/12/18	10	70.90	13	70.68	71.10	-3	10,264	-0.03%
2019/12/17	2	69.00	2	69.55	69.80	0	10,110	0.00%
2019/12/16	2	68.80	2	69.90	68.70	0	10,061	0.00%
2019/12/13	3	68.43	10	68.42	68.80	-7	10,081	-0.07%
2019/12/12	12	69.27	5	69.48	69.00	7	10,022	0.07%
2019/12/11	3	68.00	0	0.00	68.70	3	9,921	0.03%
2019/12/09	16	68.31	0	0.00	68.40	16	9,870	0.16%
2019/12/04	0	0.00	30	68.67	69.00	-30	9,768	-0.31%
2019/12/03	34	69.09	1	69.00	69.10	33	9,735	0.34%
2019/12/02	0	0.00	15	67.11	67.50	-15	9,595	-0.16%
2019/11/29	9	67.93	4	68.48	68.00	5	9,533	0.05%
2019/11/28	1	69.40	0	0.00	69.50	1	9,419	0.01%
2019/11/27	6	69.50	32	69.61	69.70	-26	9,548	-0.27%
2019/11/26	0	0.00	4	70.50	70.20	-4	9,489	-0.04%
2019/11/25	0	0.00	2	69.70	69.90	-2	9,335	-0.02%
2019/11/22	1	70.50	0	0.00	70.80	1	9,321	0.01%
2019/11/21	5	70.50	37	70.76	71.30	-32	9,256	-0.35%
2019/11/20	24	70.69	1	71.20	71.00	23	9,097	0.25%
2019/11/19	37	70.51	17.2	70.51	70.70	19.8	8,977	0.22%
2019/11/18	10	70.00	0	0.00	70.00	10	8,747	0.11%
2019/11/15	5	69.88	1.2	69.85	69.80	3.8	8,659	0.04%
2019/11/14	0	0.00	10	69.99	70.00	-10	8,545	-0.12%
2019/11/13	2	70.50	35	70.14	70.00	-33	8,312	-0.40%
2019/11/12	7	67.93	14.5	68.25	68.60	-7.5	7,853	-0.10%
2019/11/11	3	66.50	28	66.86	66.70	-25	7,394	-0.34%
2019/11/08	259	66.03	362.1	66.07	67.30	-103.1	7,023	-1.47%	大買/大賣/鉅額交易
2019/11/07	3	60.87	5	61.02	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	14	60.82	61.30	-14	6,163	-0.23%
2019/11/05	10	61.01	0	0.00	61.00	10	6,181	0.16%
2019/11/04	2	60.80	22	60.92	61.10	-20	6,224	-0.32%
2019/11/01	1	60.10	11	60.09	60.20	-10	6,196	-0.16%
2019/10/31	10	59.61	20	59.35	59.30	-10	6,190	-0.16%
2019/10/30	13	60.56	15	60.53	60.40	-2	6,095	-0.03%
2019/10/29	22	60.82	30	60.71	60.70	-8	6,217	-0.13%
2019/10/28	4	59.78	19	59.78	59.80	-15	6,159	-0.24%
2019/10/25	0	0.00	14	59.51	59.60	-14	6,204	-0.23%
2019/10/23	2	58.85	12	59.19	59.20	-10	6,267	-0.16%
2019/10/22	1	58.80	10	59.05	58.50	-9	6,216	-0.14%
2019/10/21	11	58.07	4	58.08	58.30	7	6,157	0.11%
2019/10/18	24	58.55	32	58.85	58.00	-8	6,074	-0.13%
2019/10/17	1	56.70	62	56.40	57.30	-61	5,714	-1.07%
2019/10/16	3	54.90	3	55.37	55.50	0	5,511	0.00%
2019/10/15	10	55.30	1	55.00	55.10	9	5,528	0.16%
2019/10/14	0	0.00	5	55.40	55.00	-5	5,583	-0.09%
2019/10/09	40	54.41	5	54.40	54.00	35	5,533	0.63%
2019/10/08	1	55.10	22	55.74	55.10	-21	5,520	-0.38%
2019/10/07	25	55.47	46	55.33	55.50	-21	5,520	-0.38%
2019/10/04	1	54.40	4	54.23	54.40	-3	5,464	-0.05%
2019/10/03	4	54.18	2	54.45	54.60	2	5,499	0.04%
2019/10/02	0	0.00	15	54.76	54.90	-15	5,516	-0.27%
2019/10/01	4	54.05	3	54.73	54.80	1	5,504	0.02%
2019/09/27	3	54.00	9	54.69	54.00	-6	5,447	-0.11%
2019/09/26	1	54.30	1	54.10	54.70	0	5,459	0.00%
2019/09/25	0	0.00	10	54.40	54.70	-10	5,464	-0.18%
2019/09/24	5	54.80	1	54.80	55.00	4	5,499	0.07%
2019/09/23	7	54.50	2	55.00	54.50	5	5,470	0.09%
2019/09/20	2	54.30	0	0.00	54.60	2	5,506	0.04%
2019/09/19	0	0.00	1	54.60	54.60	-1	5,456	-0.02%
2019/09/18	12	54.26	19	54.69	54.70	-7	5,436	-0.13%
2019/09/17	10	53.90	0	0.00	53.90	10	5,345	0.19%
2019/09/16	1	53.30	10	53.47	53.50	-9	5,421	-0.17%
2019/09/11	0	0.00	10	52.76	53.00	-10	5,504	-0.18%
2019/09/10	4	52.35	0	0.00	52.30	4	5,466	0.07%
2019/09/09	5	52.74	0	0.00	52.90	5	5,468	0.09%
2019/09/06	17	52.82	0	0.00	52.80	17	5,458	0.31%
2019/09/05	4	52.50	0	0.00	52.70	4	5,431	0.07%
2019/09/04	3	52.07	0	0.00	52.40	3	5,497	0.05%
2019/09/03	3	51.90	0	0.00	51.90	3	5,541	0.05%
2019/09/02	8	52.46	0	0.00	52.20	8	5,567	0.14%
2019/08/30	5	51.98	6	52.12	52.40	-1	5,581	-0.02%
2019/08/28	0	0.00	203	50.42	50.50	-203	5,400	-3.76%	大賣/鉅額交易
2019/08/26	10	50.00	59	49.98	50.00	-49	5,427	-0.90%
2019/08/23	1	50.90	2	50.80	50.70	-1	5,469	-0.02%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/19	0	0.00	2	51.30	51.50	-2	5,590	-0.04%
2019/08/16	2	50.00	1	51.40	51.00	1	5,592	0.02%
2019/08/15	4	50.10	0	0.00	50.10	4	5,512	0.07%
2019/08/14	0	0.00	1	51.10	50.70	-1	5,523	-0.02%
2019/08/13	2	50.25	1	50.40	50.50	1	5,505	0.02%
2019/08/12	11	50.45	7	49.88	50.60	4	5,493	0.07%
2019/08/08	1	48.40	0	0.00	48.00	1	5,414	0.02%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	5	47.55	3	47.40	47.70	2	5,537	0.04%
2019/08/05	13	48.69	4	48.68	48.45	9	5,533	0.16%
2019/08/02	41	49.78	6	49.70	49.70	35	5,541	0.63%
2019/08/01	8	51.00	0	0.00	50.80	8	5,735	0.14%
2019/07/31	30	51.49	7	51.79	50.90	23	6,001	0.38%
2019/07/30	4	56.08	20	56.00	56.00	-16	5,782	-0.28%
2019/07/29	3	56.93	2	57.00	57.00	1	5,768	0.02%
2019/07/26	4	57.30	33	57.48	57.50	-29	5,731	-0.51%
2019/07/25	1	57.00	42	57.10	57.40	-41	5,669	-0.72%
2019/07/24	3	56.13	0	0.00	56.10	3	5,675	0.05%
2019/07/23	0	0.00	19	56.00	55.90	-19	5,669	-0.34%
2019/07/22	4	55.65	0	0.00	55.80	4	5,704	0.07%
2019/07/19	19	55.70	3	55.87	55.60	16	5,719	0.28%
2019/07/18	4	55.50	0	0.00	55.20	4	5,809	0.07%
2019/07/17	7	55.47	1	56.00	55.40	6	5,893	0.10%
2019/07/15	1	54.90	0	0.00	55.00	1	6,042	0.02%
2019/07/12	5	55.16	0	0.00	55.00	5	6,297	0.08%
2019/07/11	0	0.00	4	55.38	55.50	-4	6,804	-0.06%
2019/07/10	10	54.49	4	54.63	54.70	6	7,505	0.08%
2019/07/09	5	54.62	0	0.00	54.50	5	7,637	0.07%
2019/07/08	2	55.10	1	55.00	55.10	1	7,647	0.01%
2019/07/02	1	54.30	0	0.00	54.60	1	7,808	0.01%
2019/06/26	0.1	53.70	0	0.00	54.00	0.1	7,916	0.00%
2019/06/24	0	0.00	1	54.20	54.20	-1	8,010	-0.01%
2019/06/20	0	0.00	2	54.15	54.10	-2	7,932	-0.03%
2019/06/19	0.1	53.00	2	53.50	53.40	-1.9	7,889	-0.02%
2019/06/18	0	0.00	1	52.00	52.20	-1	7,844	-0.01%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	10	51.36	52.20	-10	8,383	-0.12%
2019/06/11	1	50.50	1	50.60	50.50	0	8,308	0.00%
2019/06/10	0	0.00	1	50.70	50.30	-1	8,293	-0.01%
2019/06/06	13	50.16	0	0.00	50.00	13	8,306	0.16%
2019/06/04	1.5	51.20	1	50.70	50.70	0.5	8,466	0.01%
2019/06/03	2	50.80	0	0.00	51.20	2	8,513	0.02%
2019/05/31	1	51.80	5	51.74	51.50	-4	8,517	-0.05%
2019/05/30	0	0.00	8	50.49	51.10	-8	8,440	-0.09%
2019/05/29	6	49.50	4	49.15	49.40	2	8,432	0.02%
2019/05/28	3	50.17	0	0.00	50.00	3	8,395	0.04%
2019/05/27	0	0.00	1	51.00	50.60	-1	8,375	-0.01%
2019/05/23	3	50.10	0	0.00	50.10	3	8,582	0.03%
2019/05/21	0	0.00	2	50.60	50.40	-2	8,804	-0.02%
2019/05/17	2	50.13	1	49.95	49.95	1	8,864	0.01%
2019/05/16	14	50.09	10	50.23	49.95	4	8,820	0.05%
2019/05/15	1	50.90	2	50.90	50.90	-1	8,787	-0.01%
2019/05/14	4	50.45	1	50.40	50.80	3	8,743	0.03%
2019/05/13	6	51.53	2	51.20	51.70	4	8,680	0.05%
2019/05/10	11	51.70	1	51.70	51.70	10	8,645	0.12%
2019/05/09	25	51.67	10.6	51.85	52.00	14.4	8,585	0.17%
2019/05/08	48	53.93	19	53.97	53.50	29	8,315	0.35%
2019/05/07	0	0.00	1	57.80	57.20	-1	8,026	-0.01%
2019/05/06	17	57.55	3	58.10	57.00	14	8,125	0.17%
2019/05/03	1	59.10	10	59.18	59.40	-9	7,979	-0.11%
2019/05/02	2	58.60	13	58.33	58.60	-11	7,931	-0.14%
2019/04/30	8	57.83	0	0.00	58.30	8	7,912	0.10%
2019/04/29	2	58.40	6	58.62	58.30	-4	7,847	-0.05%
2019/04/26	12	59.00	10	59.20	58.80	2	7,833	0.03%
2019/04/25	6	59.17	1	59.00	59.20	5	7,834	0.06%
2019/04/24	4	60.00	7	59.74	59.40	-3	7,862	-0.04%
2019/04/23	9	58.29	7	58.29	59.10	2	7,782	0.03%
2019/04/22	9	58.88	0.1	58.90	58.90	8.9	7,733	0.12%
2019/04/19	28	60.55	11	60.89	60.10	17	7,713	0.22%
2019/04/18	7	61.04	17	62.85	60.90	-10	7,671	-0.13%
2019/04/17	21	62.75	30	62.78	61.10	-9	7,539	-0.12%
2019/04/16	96	59.06	115	59.69	60.90	-19	7,192	-0.26%	大賣/
2019/04/15	5	55.34	4	55.18	55.50	1	6,540	0.02%
2019/04/12	1.1	53.72	0	0.00	53.80	1.1	6,451	0.02%
2019/04/11	0	0.00	3	54.13	53.60	-3	6,445	-0.05%
2019/04/10	1	53.80	3	53.83	54.20	-2	6,413	-0.03%
2019/04/09	1.1	53.47	0.1	54.20	54.30	1.1	6,410	0.02%
2019/04/08	0	0.00	4	53.10	53.30	-4	6,352	-0.06%
2019/04/02	0	0.00	1	53.30	53.00	-1	6,261	-0.02%
2019/04/01	3	52.93	3	53.13	53.00	0	6,228	0.00%
2019/03/29	0	0.00	1	52.80	53.30	-1	6,099	-0.02%
2019/03/28	6	52.68	4	52.98	53.00	2	6,067	0.03%
2019/03/27	0	0.00	6	52.48	52.50	-6	6,037	-0.10%
2019/03/26	0	0.00	3	52.00	52.00	-3	5,996	-0.05%
2019/03/25	2	51.40	12	51.40	51.40	-10	5,977	-0.17%
2019/03/22	0	0.00	5	52.38	52.10	-5	5,960	-0.08%
2019/03/21	5	51.80	6	52.20	51.80	-1	5,968	-0.02%
2019/03/20	4	51.75	1	51.90	52.10	3	5,968	0.05%
2019/03/19	0	0.00	6	52.07	52.10	-6	5,944	-0.10%
2019/03/18	12	51.70	1	51.50	51.90	11	5,967	0.18%
2019/03/15	19	52.09	8	52.00	52.40	11	5,896	0.19%
2019/03/14	5	54.38	0	0.00	54.20	5	5,474	0.09%
2019/03/13	4.5	54.86	1	54.40	54.90	3.5	5,595	0.06%
2019/03/12	11	54.82	4	54.95	54.90	7	5,551	0.13%
2019/03/11	70	53.99	55	54.05	53.90	15	5,506	0.27%
2019/03/07	2	51.90	4	52.40	52.40	-2	5,432	-0.04%
2019/03/06	0	0.00	2	52.50	52.40	-2	5,427	-0.04%
2019/03/05	2	52.20	0	0.00	52.30	2	5,536	0.04%
2019/03/04	2	51.90	0	0.00	51.80	2	5,537	0.04%
2019/02/27	5	52.34	2	52.80	52.80	3	5,499	0.05%
2019/02/26	2	53.05	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	2	53.35	53.70	-2	5,416	-0.04%
2019/02/22	1	52.80	7	52.61	52.90	-6	5,346	-0.11%
2019/02/21	1	52.70	4	52.58	52.50	-3	5,238	-0.06%
2019/02/20	51	52.40	56	52.59	52.50	-5	5,169	-0.10%
2019/02/19	4.1	51.50	0	0.00	51.50	4.1	5,040	0.08%
2019/02/18	2	51.20	0	0.00	51.20	2	5,006	0.04%
2019/02/15	0	0.00	1	51.00	50.80	-1	4,996	-0.02%
2019/02/14	0	0.00	1	51.40	50.60	-1	5,132	-0.02%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	4	50.53	4	51.00	51.00	0	5,228	0.00%
2019/02/11	4	51.00	0	0.00	51.00	4	5,259	0.08%
2019/01/30	3	51.80	5	51.84	51.80	-2	5,336	-0.04%
2019/01/29	1	50.90	1	51.02	51.40	0	5,462	0.00%
2019/01/28	0	0.00	5	51.58	51.50	-5	5,462	-0.09%
2019/01/25	0.4	50.90	111	50.70	51.00	-110.6	5,457	-2.03%	大賣/鉅額交易
2019/01/24	1	49.05	0	0.00	49.00	1	5,331	0.02%
2019/01/23	0	0.00	0.4	48.85	48.60	-0.4	5,384	-0.01%
2019/01/21	1	49.00	2	49.50	49.00	-1	5,495	-0.02%
2019/01/18	2	48.68	1	49.00	48.95	1	5,526	0.02%
2019/01/17	1	48.60	0	0.00	48.60	1	5,541	0.02%
2019/01/16	3	48.77	1	49.00	48.90	2	5,539	0.04%
2019/01/15	5	48.60	0	0.00	48.90	5	5,593	0.09%
2019/01/11	1	48.10	1	48.20	48.10	0	5,548	0.00%
2019/01/10	1	47.75	7	48.33	48.50	-6	5,474	-0.11%
2019/01/09	4	47.85	5	48.19	48.00	-1	5,422	-0.02%
2019/01/08	18	47.33	2	47.45	47.40	16	5,403	0.30%
2019/01/07	12	49.05	0	0.00	48.50	12	5,269	0.23%
2019/01/04	57	48.55	3	48.53	48.50	54	5,286	1.02%
2019/01/03	45	49.49	0	0.00	49.60	45	5,461	0.82%
2019/01/02	2	50.20	0	0.00	50.20	2	5,502	0.04%
2018/12/28	1	51.40	90	51.19	51.40	-89	5,510	-1.62%
2018/12/27	22	50.03	3	50.40	50.40	19	5,535	0.34%
2018/12/26	44	49.73	5	49.98	49.70	39	5,629	0.69%
2018/12/25	2	49.20	0	0.00	49.90	2	5,676	0.04%
2018/12/24	27	49.57	3	50.60	50.60	24	5,738	0.42%
2018/12/22	2	49.90	0	0.00	49.95	2	5,790	0.03%
2018/12/21	0	0.00	3	50.33	50.40	-3	5,986	-0.05%
2018/12/20	3	49.75	0	0.00	49.90	3	6,148	0.05%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/17	3	51.60	6	51.33	51.30	-3	6,491	-0.05%
2018/12/13	0	0.00	2	51.65	51.70	-2	6,571	-0.03%
2018/12/12	0	0.00	3	51.30	51.20	-3	6,605	-0.05%
2018/12/11	1	50.20	1	50.70	50.30	0	6,679	0.00%
2018/12/10	4	49.91	0	0.00	49.80	4	6,949	0.06%
2018/12/07	0	0.00	11	50.95	50.80	-11	6,982	-0.16%
2018/12/06	31	50.65	0	0.00	50.10	31	7,050	0.44%
2018/12/04	11	53.89	0	0.00	53.80	11	7,131	0.15%
2018/12/03	0	0.00	22	54.11	54.10	-22	7,168	-0.31%
2018/11/30	0	0.00	4	53.00	52.30	-4	7,220	-0.06%
2018/11/28	5	51.90	10	52.32	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	6	51.35	51.30	-6	7,127	-0.08%
2018/11/26	0	0.00	3.2	50.79	50.80	-3.2	7,191	-0.04%
2018/11/23	10	49.91	0	0.00	49.70	10	7,236	0.14%
2018/11/22	6	50.48	0	0.00	50.10	6	7,204	0.08%
2018/11/21	4	50.70	1	51.00	51.20	3	7,211	0.04%
2018/11/20	0	0.00	1	52.00	51.60	-1	7,199	-0.01%
2018/11/19	0	0.00	5	52.10	52.50	-5	7,236	-0.07%
2018/11/16	0	0.00	5	50.92	51.00	-5	7,258	-0.07%
2018/11/15	2	50.30	0	0.00	50.30	2	7,281	0.03%
2018/11/14	3	50.60	0	0.00	50.70	3	7,347	0.04%
2018/11/13	8	48.78	13	50.36	51.20	-5	7,356	-0.07%
2018/11/12	3	51.60	5	51.26	51.10	-2	7,337	-0.03%
2018/11/09	1	51.90	3	52.43	52.20	-2	7,313	-0.03%
2018/11/08	6	51.73	7	52.19	51.90	-1	7,210	-0.01%
2018/11/07	11	51.19	7	51.44	51.30	4	7,148	0.06%
2018/11/06	38	52.73	4	52.20	51.90	34	7,093	0.48%
2018/11/05	13	54.51	1	54.30	54.40	12	7,198	0.17%
2018/11/02	16	55.27	2	55.60	55.40	14	7,214	0.19%
2018/11/01	3	55.50	0	0.00	56.00	3	7,235	0.04%
2018/10/31	5	55.60	11	56.03	56.30	-6	7,286	-0.08%
2018/10/30	10	54.47	1	56.00	54.40	9	7,357	0.12%
2018/10/29	1	55.50	13	56.65	55.30	-12	7,450	-0.16%
2018/10/26	1	54.20	1	54.80	54.50	0	7,431	0.00%
2018/10/25	1	54.50	1	54.20	54.10	0	7,509	0.00%
2018/10/24	12	55.03	7	55.10	54.60	5	7,636	0.07%
2018/10/23	9	54.82	0	0.00	54.00	9	7,746	0.12%
2018/10/22	0	0.00	15	56.67	56.90	-15	7,885	-0.19%
2018/10/19	0	0.00	6	57.08	57.50	-6	8,008	-0.07%
2018/10/17	1	58.00	1	58.30	56.80	0	8,128	0.00%
2018/10/16	30	57.27	32	57.52	56.80	-2	8,138	-0.02%
2018/10/15	0	0.00	2	54.30	54.00	-2	8,170	-0.02%
2018/10/12	24	54.09	1	53.00	53.90	23	8,204	0.28%
2018/10/11	23	53.94	3	54.83	53.80	20	8,194	0.24%
2018/10/09	8	60.03	0	0.00	59.60	8	8,068	0.10%
2018/10/08	0	0.00	1	61.00	60.60	-1	8,084	-0.01%
2018/10/05	2	60.00	5	60.98	61.30	-3	8,095	-0.04%
2018/10/04	2	60.60	2	60.70	60.90	0	8,056	0.00%
2018/10/02	4	61.00	15	61.21	61.00	-11	7,960	-0.14%
2018/10/01	2	61.60	2	61.70	61.70	0	7,920	0.00%
2018/09/28	7	60.19	4	60.83	61.10	3	7,917	0.04%
2018/09/27	8	60.84	2	60.90	60.90	6	7,811	0.08%
2018/09/26	22	62.11	0	0.00	62.10	22	7,624	0.29%
2018/09/25	2	64.10	17	64.66	64.20	-15	7,483	-0.20%
2018/09/21	2	62.90	14	64.23	65.10	-12	7,541	-0.16%
2018/09/20	8	63.76	13	63.72	63.60	-5	7,445	-0.07%
2018/09/19	0	0.00	10	65.40	65.50	-10	7,535	-0.13%
2018/09/18	1	64.50	32	65.09	64.90	-31	7,627	-0.41%
2018/09/17	1	65.90	2	66.15	65.80	-1	7,730	-0.01%
2018/09/14	11	65.65	31	65.44	65.60	-20	7,751	-0.26%
2018/09/13	0	0.00	5	60.92	60.90	-5	7,565	-0.07%
2018/09/12	8	60.06	1	60.10	60.10	7	7,568	0.09%
2018/09/11	3	59.17	5	59.20	59.90	-2	7,571	-0.03%
2018/09/10	8	59.35	0	0.00	58.80	8	7,639	0.10%
2018/09/07	4	61.58	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	63.20	0	0.00	62.50	3	7,709	0.04%
2018/09/05	69	64.01	0	0.00	63.90	69	7,699	0.90%
2018/09/04	2	64.90	0	0.00	64.90	2	7,697	0.03%
2018/09/03	4	65.45	1	66.20	65.20	3	7,769	0.04%
2018/08/31	2	64.05	6	65.98	66.20	-4	7,945	-0.05%
2018/08/30	5	64.94	0	0.00	64.50	5	7,987	0.06%
2018/08/29	1	65.60	6	66.00	66.00	-5	8,020	-0.06%
2018/08/28	0	0.00	10	65.24	65.20	-10	8,081	-0.12%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/23	4	63.75	0	0.00	64.20	4	8,431	0.05%
2018/08/22	6	63.92	2	64.30	64.50	4	8,521	0.05%
2018/08/21	10	64.23	1	64.10	64.30	9	8,490	0.11%
2018/08/20	0	0.00	1	66.20	65.60	-1	8,393	-0.01%
2018/08/17	6	65.40	0	0.00	65.40	6	8,433	0.07%
2018/08/16	1	67.00	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	5	67.20	67.20	-5	8,421	-0.06%
2018/08/14	5	68.70	0	0.00	68.50	5	8,448	0.06%
2018/08/13	0	0.00	4	68.58	67.80	-4	8,510	-0.05%
2018/08/10	3	68.07	86	68.33	69.00	-83	8,628	-0.96%
2018/08/07	0	0.00	2	66.80	66.60	-2	8,454	-0.02%
2018/08/06	2	66.10	0	0.00	66.00	2	8,446	0.02%
2018/08/03	0	0.00	1	66.70	66.70	-1	8,554	-0.01%
2018/08/02	0	0.00	1	67.20	66.60	-1	8,514	-0.01%
2018/08/01	1	67.50	1	68.30	67.50	0	8,558	0.00%
2018/07/31	1	66.20	6	67.48	68.10	-5	8,505	-0.06%
2018/07/30	0	0.00	6	66.27	66.50	-6	8,359	-0.07%
2018/07/24	2	68.75	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	8	68.98	69.30	-8	7,861	-0.10%
2018/07/20	3	67.53	0	0.00	68.40	3	7,839	0.04%
2018/07/19	0	0.00	1	67.50	67.30	-1	7,779	-0.01%
2018/07/18	1.3	67.12	2	67.40	67.20	-0.7	7,784	-0.01%
2018/07/17	1	65.40	1	66.60	66.70	0	7,697	0.00%
2018/07/16	1	64.50	0	0.00	65.30	1	7,641	0.01%
2018/07/12	0	0.00	2	63.50	63.10	-2	7,629	-0.03%
2018/07/11	4	62.70	0	0.00	62.60	4	7,681	0.05%
2018/07/10	0	0.00	2	63.50	63.80	-2	7,740	-0.03%
2018/07/09	2	62.40	1	63.00	62.90	1	7,748	0.01%
2018/07/06	1	62.50	0	0.00	62.40	1	7,827	0.01%
2018/07/03	0	0.00	5	63.08	63.00	-5	8,002	-0.06%
2018/06/29	0	0.00	6	62.57	62.70	-6	7,960	-0.08%
2018/06/28	6	61.07	1	60.90	60.90	5	7,855	0.06%
2018/06/27	6	62.17	0	0.00	62.00	6	7,719	0.08%
2018/06/26	15	62.88	0	0.00	62.10	15	7,654	0.20%
2018/06/25	12	64.17	0	0.00	63.80	12	7,524	0.16%
2018/06/22	4	65.03	0	0.00	65.00	4	7,433	0.05%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	3	65.80	4	66.40	67.00	-1	7,443	-0.01%
2018/06/19	1.3	65.37	2	65.65	65.30	-0.7	7,395	-0.01%
2018/06/15	5.1	66.21	2	66.80	66.20	3.1	7,276	0.04%
2018/06/14	2.3	66.53	0	0.00	66.50	2.3	7,127	0.03%
2018/06/13	4	66.90	1	66.80	66.70	3	7,133	0.04%
2018/06/12	2	67.50	1	67.40	67.30	1	7,456	0.01%
2018/06/11	1	67.10	2	67.15	67.80	-1	7,380	-0.01%
2018/06/08	3	68.53	0	0.00	67.90	3	7,316	0.04%
2018/06/07	5	68.00	1	68.00	67.80	4	7,122	0.06%
2018/06/06	1	68.30	3	68.40	68.50	-2	7,133	-0.03%
2018/06/05	2	66.90	2	67.30	67.30	0	7,043	0.00%
2018/06/04	4	66.43	7	66.14	66.60	-3	6,949	-0.04%
2018/06/01	3	63.53	3	64.97	64.90	0	6,869	0.00%
2018/05/31	12	64.16	3	64.63	63.30	9	6,838	0.13%
2018/05/30	6.1	65.13	0	0.00	65.00	6.1	6,577	0.09%
2018/05/28	3	65.97	0	0.00	66.00	3	6,483	0.05%
2018/05/25	3	65.40	4	66.10	66.10	-1	6,495	-0.02%
2018/05/24	4.1	65.01	0	0.00	65.00	4.1	6,445	0.06%
2018/05/23	0	0.00	1	65.10	65.00	-1	6,377	-0.02%
2018/05/22	16	65.10	3	65.50	65.00	13	6,467	0.20%
2018/05/21	57	64.79	0	0.00	65.00	57	6,557	0.87%
2018/05/18	11	65.26	0	0.00	65.00	11	6,557	0.17%
2018/05/17	0	0.00	1	67.50	67.20	-1	6,511	-0.02%
2018/05/16	2	66.65	0	0.00	66.60	2	6,523	0.03%
2018/05/15	2	67.10	0	0.00	66.90	2	6,665	0.03%
2018/05/14	0	0.00	1	67.10	67.50	-1	6,849	-0.01%
2018/05/11	19	67.21	10.6	67.17	67.00	8.4	6,863	0.12%
2018/05/10	2	68.70	0	0.00	68.60	2	6,723	0.03%
2018/05/09	1	68.70	0	0.00	68.90	1	6,771	0.01%
2018/05/08	1	69.40	3	70.47	70.00	-2	6,748	-0.03%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	22	69.70	0	0.00	69.80	22	7,080	0.31%
2018/05/03	1	69.80	4	70.65	70.70	-3	7,117	-0.04%
2018/05/02	1	70.30	4	70.45	71.00	-3	7,220	-0.04%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	2	68.50	0	0.00	68.70	2	7,337	0.03%
2018/04/26	1	68.20	0	0.00	68.30	1	7,428	0.01%
2018/04/25	2	68.55	2	68.50	68.60	0	7,458	0.00%
2018/04/24	4	69.35	2	69.80	69.10	2	7,537	0.03%
2018/04/23	1	70.60	1	70.70	70.40	0	7,618	0.00%
2018/04/20	1	69.30	2	70.40	70.50	-1	7,670	-0.01%
2018/04/19	9	69.34	0	0.00	69.50	9	7,699	0.12%
2018/04/18	2	69.25	0	0.00	69.10	2	7,853	0.03%
2018/04/17	14	69.89	0	0.00	69.00	14	7,917	0.18%
2018/04/16	16	70.62	0	0.00	70.30	16	7,869	0.20%
2018/04/13	2	71.50	0	0.00	71.10	2	7,902	0.03%
2018/04/12	5	71.40	2	71.30	71.50	3	7,967	0.04%
2018/04/11	3	71.90	2	72.80	71.80	1	7,980	0.01%
2018/04/10	6	71.65	0	0.00	71.80	6	8,034	0.07%
2018/04/09	6	71.80	3	72.60	72.20	3	8,039	0.04%
2018/04/03	3	72.07	0	0.00	72.00	3	7,974	0.04%
2018/04/02	0	0.00	2	72.90	72.80	-2	7,947	-0.03%
2018/03/31	1	73.20	0	0.00	73.00	1	7,978	0.01%
2018/03/29	4	72.95	0	0.00	72.60	4	8,048	0.05%
2018/03/27	1	73.90	1	74.50	73.80	0	7,985	0.00%
2018/03/26	3	72.87	1	72.90	73.50	2	8,013	0.02%
2018/03/23	3	73.57	1	73.20	73.50	2	8,130	0.02%
2018/03/22	0	0.00	2	75.00	74.50	-2	8,208	-0.02%
2018/03/21	4	74.55	0	0.00	74.50	4	8,290	0.05%
2018/03/19	1	75.00	0	0.00	75.50	1	8,424	0.01%
2018/03/16	4	74.18	2	75.20	76.10	2	8,395	0.02%
2018/03/15	1	76.00	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.20	0	0.00	76.50	1	8,309	0.01%
2018/03/13	2	77.00	0	0.00	77.30	2	8,494	0.02%
2018/03/12	1	76.40	4	76.73	77.40	-3	8,568	-0.04%
2018/03/08	0	0.00	0.3	74.30	74.20	-0.3	8,821	0.00%
2018/03/06	2	73.90	0	0.00	73.90	2	9,051	0.02%
2018/03/01	6	73.97	0	0.00	75.00	6	9,440	0.06%
2018/02/26	0	0.00	1	75.40	74.90	-1	9,606	-0.01%
2018/02/23	1	74.60	0	0.00	75.60	1	9,770	0.01%
2018/02/22	4	74.13	2	75.70	73.70	2	9,939	0.02%
2018/02/21	3	73.23	0	0.00	76.00	3	9,970	0.03%
2018/02/12	1	72.30	1	73.40	72.30	0	10,052	0.00%
2018/02/09	2	72.45	1	71.00	73.40	1	10,206	0.01%
2018/02/08	5	72.40	0	0.00	72.00	5	10,208	0.05%
2018/02/07	2	74.55	4	74.15	73.60	-2	10,332	-0.02%
2018/02/06	5	72.60	1	73.50	71.50	4	10,314	0.04%
2018/02/01	4	78.10	4	78.50	77.00	0	10,459	0.00%
2018/01/30	7	81.19	21	79.98	79.90	-14	10,369	-0.14%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/25	2	78.10	3	78.20	79.00	-1	10,070	-0.01%
2018/01/24	1	77.10	7	77.70	77.60	-6	9,969	-0.06%
2018/01/23	0	0.00	2.4	77.97	78.00	-2.4	10,000	-0.02%
2018/01/22	1	76.20	2	76.10	77.40	-1	9,954	-0.01%
2018/01/19	30	77.40	30	77.33	77.30	0	9,898	0.00%
2018/01/18	1	77.30	2	77.30	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	8	76.09	77.10	-8	9,719	-0.08%
2018/01/16	5	75.26	0	0.00	75.50	5	9,607	0.05%
2018/01/15	2	75.00	0	0.00	75.10	2	9,577	0.02%
2018/01/12	3	74.87	6	74.55	75.10	-3	9,655	-0.03%
2018/01/11	1	72.30	0	0.00	72.50	1	9,617	0.01%
2018/01/09	45	72.10	0	0.00	72.20	45	9,658	0.47%
2018/01/04	1	72.70	0	0.00	71.90	1	9,572	0.01%
2018/01/03	10	72.80	13	72.52	72.60	-3	9,580	-0.03%