和碩 (4938)-富邦-虎尾券商分點個股進出

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
96.4
漲跌
▲1.0
漲幅
+1.05%
成交量
9,407張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1.5	95.76	27	97.98	95.40	-25.5	13,217	-0.19%
2024/04/15	5	99.64	6	99.08	98.70	-1	12,982	-0.01%
2024/04/12	4.1	98.73	3	98.90	98.30	1.1	12,865	0.01%
2024/04/11	0	0.00	11	100.09	101.50	-11	12,727	-0.09%
2024/04/10	103	101.97	106	102.22	101.00	-3	12,741	-0.02%	大買/大賣/
2024/04/09	0	0.00	11	101.27	100.50	-11	12,653	-0.09%
2024/04/08	67	100.94	38	100.63	101.00	29	12,569	0.23%
2024/04/03	4	98.10	1	97.60	97.40	3	12,409	0.02%
2024/04/02	0	0.00	1	99.10	98.30	-1	12,352	-0.01%
2024/04/01	20.1	98.25	8	99.59	97.50	12.1	12,444	0.10%
2024/03/29	4	100.02	65	100.39	102.00	-61	12,305	-0.50%
2024/03/28	109	100.21	90	100.18	99.70	19	11,794	0.16%	大買/
2024/03/27	16	97.33	4	98.00	98.40	12	11,473	0.10%
2024/03/26	36.2	97.87	6	97.67	97.80	30.2	11,451	0.26%
2024/03/25	1.1	101.11	7	100.86	101.50	-5.9	11,190	-0.05%
2024/03/22	65.1	101.59	71.1	102.02	102.00	-6	10,988	-0.05%
2024/03/21	189.1	101.61	190	102.28	104.50	-0.9	10,738	-0.01%	大買/大賣/
2024/03/20	80	104.40	93.1	104.48	103.50	-13	10,139	-0.13%
2024/03/19	27	96.75	14.1	98.43	100.00	12.9	8,878	0.15%
2024/03/18	0	0.00	3	90.67	91.00	-3	8,004	-0.04%
2024/03/15	1	88.71	0	0.00	89.10	1	7,842	0.01%
2024/03/14	0.1	88.50	2	89.90	88.60	-2	7,682	-0.03%
2024/03/13	13	90.09	11	90.14	89.90	2	7,542	0.03%
2024/03/12	0	0.00	0.1	85.90	87.50	-0.1	7,197	0.00%
2024/03/11	0	85.00	0.1	85.40	85.10	0	7,121	0.00%
2024/02/22	0	0.00	0	86.20	86.60	0	6,984	0.00%
2024/02/21	0	0.00	3	85.57	85.90	-3	6,966	-0.04%
2024/02/19	0	0.00	1	84.50	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	0.1	84.50	84.70	-0.1	7,199	0.00%
2024/02/05	0	0.00	5	84.50	84.50	-5	7,268	-0.07%
2024/01/29	0	0.00	0.5	84.44	84.20	-0.5	7,241	-0.01%
2024/01/26	3	83.23	1	83.40	83.30	2	7,212	0.03%
2024/01/25	4	84.70	0	0.00	84.20	4	7,174	0.06%
2024/01/24	4.2	86.01	3.1	86.38	86.10	1.1	7,126	0.02%
2024/01/23	0.1	82.50	2.3	82.47	83.50	-2.2	6,876	-0.03%
2024/01/22	2.4	83.29	2	83.45	83.00	0.4	6,794	0.01%
2024/01/19	5	82.50	1	82.10	82.60	4	6,812	0.06%
2024/01/18	0	80.80	1.5	80.67	80.70	-1.5	6,816	-0.02%
2024/01/17	1	81.20	0	0.00	80.80	1	6,811	0.01%
2024/01/16	0.1	82.30	0	0.00	81.80	0.1	6,705	0.00%
2024/01/12	0.1	83.20	0	0.00	83.00	0.1	6,638	0.00%
2024/01/11	0.1	82.43	0.1	82.50	82.50	0	6,663	0.00%
2024/01/10	3	83.07	0.1	83.00	82.90	3	6,595	0.04%
2024/01/09	4.2	83.90	0	0.00	83.80	4.2	6,670	0.06%
2024/01/08	0	0.00	1	84.10	83.90	-1	6,669	-0.01%
2024/01/05	0	0.00	1.2	83.90	83.90	-1.2	6,640	-0.02%
2024/01/04	0.1	84.70	0	0.00	84.60	0.1	6,633	0.00%
2024/01/02	0.1	86.50	1	86.90	87.40	-0.9	6,564	-0.01%
2023/12/29	4	86.90	11	85.75	87.30	-7	6,566	-0.11%
2023/12/28	0	0.00	3	88.60	88.20	-3	6,480	-0.05%
2023/12/27	1.2	89.22	0.2	89.00	89.50	1.1	6,434	0.02%
2023/12/26	4	87.50	16	87.18	88.00	-12	6,217	-0.19%
2023/12/25	1	86.60	3.2	86.06	86.80	-2.2	6,146	-0.04%
2023/12/22	0	0.00	2	85.50	85.80	-2	6,086	-0.03%
2023/12/21	0	0.00	6	85.10	85.90	-6	5,982	-0.10%
2023/12/20	4	85.80	6	85.83	86.50	-2	5,833	-0.03%
2023/12/18	1	85.10	2	85.40	85.50	-1	5,517	-0.02%
2023/12/14	2	85.39	1	85.30	85.50	1	5,312	0.02%
2023/12/13	1	84.50	3	84.27	84.80	-2	5,223	-0.04%
2023/12/12	0	0.00	1.3	82.98	83.10	-1.3	5,215	-0.02%
2023/12/11	0	0.00	3	82.10	82.50	-3	5,183	-0.06%
2023/12/08	0	0.00	6	81.40	81.70	-6	5,160	-0.12%
2023/12/05	20	79.95	0	0.00	80.80	20	5,343	0.37%
2023/12/04	0	0.00	6	80.85	80.90	-6	5,339	-0.11%
2023/12/01	0	0.00	3.2	80.79	81.30	-3.2	5,371	-0.06%
2023/11/30	0	0.00	5	80.86	81.20	-5	5,375	-0.09%
2023/11/29	1	81.60	0	0.00	81.70	1	5,281	0.02%
2023/11/28	0	0.00	1	80.70	81.10	-1	5,277	-0.02%
2023/11/27	3	80.80	2	80.70	80.80	1	5,313	0.02%
2023/11/21	0	0.00	3	81.87	81.90	-3	5,630	-0.05%
2023/11/20	0	0.00	0	80.80	81.10	0	5,878	0.00%
2023/11/17	1	80.60	1.1	80.10	80.80	-0.1	5,985	0.00%
2023/11/15	0	0.00	2	79.85	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	2	79.15	79.50	-2	6,138	-0.03%
2023/11/09	1	78.10	0	0.00	78.00	1	6,305	0.02%
2023/11/07	3.2	77.99	6	77.88	78.00	-2.9	6,421	-0.04%
2023/11/02	0	0.00	15	77.32	77.20	-15	6,767	-0.22%
2023/10/27	1	76.90	0	0.00	76.60	1	7,002	0.01%
2023/10/25	0	0.00	1	76.70	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	4	75.60	76.80	-4	7,382	-0.05%
2023/10/23	0	75.40	0.1	75.90	75.40	-0.1	7,533	0.00%
2023/10/18	0	0.00	1	76.30	76.90	-1	8,554	-0.01%
2023/10/17	14	77.67	0.3	77.00	77.00	13.7	8,891	0.15%
2023/10/16	0.1	77.70	1	77.90	77.60	-0.9	9,690	-0.01%
2023/10/13	0	0.00	1	77.70	77.90	-1	11,707	-0.01%
2023/10/12	20.2	78.60	20	78.90	78.90	0.2	12,173	0.00%
2023/10/11	1	78.60	0	0.00	78.10	1	12,236	0.01%
2023/10/05	0	0.00	4	77.18	77.70	-4	12,401	-0.03%
2023/10/04	1	76.00	0	0.00	76.20	1	12,360	0.01%
2023/10/03	1	77.30	6	77.60	77.40	-5	12,355	-0.04%
2023/09/28	0	0.00	1	76.90	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	0.1	76.00	76.30	-0.1	12,570	0.00%
2023/09/25	2	76.35	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0	0.00	1	76.60	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	6	76.47	76.50	-6	13,295	-0.05%
2023/09/20	0	0.00	1	77.60	77.00	-1	13,295	-0.01%
2023/09/19	0	0.00	1	77.40	77.20	-1	13,334	-0.01%
2023/09/15	0	0.00	1	77.80	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	2	77.75	77.50	-2	13,389	-0.01%
2023/09/13	0	0.00	1	76.80	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	2	75.90	76.70	-2	14,226	-0.01%
2023/09/11	6	75.43	2	75.10	74.90	4	14,315	0.03%
2023/09/08	0	0.00	1.1	77.82	78.10	-1.1	14,255	-0.01%
2023/09/07	1	77.50	1	77.80	77.70	0	14,309	0.00%
2023/09/06	0	0.00	2	77.95	77.80	-2	14,359	-0.01%
2023/08/31	3	78.40	1	78.40	78.00	2	14,595	0.01%
2023/08/30	0	0.00	10	78.50	78.50	-10	14,722	-0.07%
2023/08/29	0	0.00	28	77.83	78.30	-28	14,915	-0.19%
2023/08/28	3	78.70	1.3	79.38	78.70	1.7	14,904	0.01%
2023/08/25	1	79.80	15	79.53	78.90	-14	14,987	-0.09%
2023/08/24	24	79.80	5	79.72	80.10	19	14,881	0.13%
2023/08/23	5	78.60	5	78.38	78.70	0	14,565	0.00%
2023/08/22	5	77.70	2	77.70	77.80	3	14,486	0.02%
2023/08/21	11	76.77	0	0.00	76.70	11	14,343	0.08%
2023/08/18	6	76.70	0	0.00	76.90	6	14,225	0.04%
2023/08/17	10	76.67	6	76.50	77.30	4	14,094	0.03%
2023/08/16	2	76.60	2	77.10	77.40	0	13,978	0.00%
2023/08/15	0	0.00	11	76.70	76.60	-11	13,908	-0.08%
2023/08/14	0	75.40	0.1	75.50	75.50	-0.1	13,846	0.00%
2023/08/11	0	0.00	2	76.20	76.20	-2	13,859	-0.01%
2023/08/10	7	76.84	0	0.00	76.10	7	13,824	0.05%
2023/08/09	0.1	77.94	2	78.60	78.40	-1.9	13,609	-0.01%
2023/08/08	0	0.00	2	77.10	77.50	-2	13,510	-0.01%
2023/08/07	6	76.97	0	0.00	76.70	6	13,417	0.04%
2023/08/04	4	75.08	9	76.30	76.70	-5	13,310	-0.04%
2023/08/02	0	0.00	3	76.07	75.80	-3	13,195	-0.02%
2023/08/01	0.3	76.33	1	76.80	76.20	-0.7	13,033	-0.01%
2023/07/31	7	76.60	0	0.00	76.40	7	12,942	0.05%
2023/07/28	3	78.00	7	78.70	78.70	-4	12,711	-0.03%
2023/07/27	6.1	78.08	5	77.48	77.50	1.1	12,594	0.01%
2023/07/26	7.2	78.91	11	79.09	78.80	-3.9	12,450	-0.03%
2023/07/25	11.3	80.93	14	80.34	80.20	-2.7	12,303	-0.02%
2023/07/24	12.1	79.26	11	78.57	78.80	1.1	11,989	0.01%
2023/07/21	12.1	75.90	20	74.44	76.60	-8	11,653	-0.07%
2023/07/20	9.1	76.46	5	76.50	76.10	4.1	11,433	0.04%
2023/07/19	39.3	79.82	17	78.49	76.80	22.3	11,091	0.20%
2023/07/18	20.1	87.03	14.5	86.40	84.20	5.6	10,245	0.05%
2023/07/17	6.1	80.82	1	81.90	81.90	5.1	8,199	0.06%
2023/07/14	5	75.12	2	74.50	74.50	3	7,719	0.04%
2023/07/13	3	75.60	6	74.27	74.20	-3	7,601	-0.04%
2023/07/12	1	71.90	0	0.00	72.10	1	7,436	0.01%
2023/07/11	0	0.00	1	70.80	71.50	-1	7,381	-0.01%
2023/07/10	1.1	69.76	0	0.00	69.90	1.1	7,371	0.01%
2023/07/07	3	70.23	0	0.00	70.50	3	7,383	0.04%
2023/07/06	3	70.97	0	0.00	70.70	3	7,363	0.04%
2023/07/05	8.2	71.63	6	71.77	71.50	2.2	7,229	0.03%
2023/07/04	12	72.44	0	0.00	72.20	12	7,130	0.17%
2023/07/03	1	75.00	2	76.15	76.00	-1	6,909	-0.01%
2023/06/29	3	75.43	0	0.00	75.10	3	6,656	0.05%
2023/06/28	1	74.80	0	0.00	74.80	1	6,578	0.02%
2023/06/27	2	75.05	2	75.20	74.70	0	6,554	0.00%
2023/06/26	2	75.55	0	0.00	75.30	2	6,478	0.03%
2023/06/21	1	76.60	0	0.00	77.00	1	6,359	0.02%
2023/06/19	0	0.00	2.3	77.07	77.10	-2.3	6,266	-0.04%
2023/06/16	3.5	80.34	22	80.75	79.30	-18.5	6,128	-0.30%
2023/06/15	1	79.40	3	79.53	79.40	-2	5,369	-0.04%
2023/06/14	0.1	78.00	1	78.00	78.00	-0.9	5,251	-0.02%
2023/06/09	0	0.00	3	77.97	78.10	-3	5,217	-0.06%
2023/06/08	0	0.00	1	78.10	77.40	-1	5,167	-0.02%
2023/06/07	0.1	77.70	1	77.90	78.20	-0.9	5,067	-0.02%
2023/06/06	0	0.00	3	78.03	77.50	-3	4,999	-0.06%
2023/06/05	3	77.97	3	77.97	78.00	0	4,932	0.00%
2023/06/02	4	77.50	3	77.40	77.10	1	4,767	0.02%
2023/06/01	2	75.60	0	0.00	75.70	2	4,541	0.04%
2023/05/31	0	0.00	1	75.40	75.30	-1	4,480	-0.02%
2023/05/30	3	74.80	0.2	74.70	75.00	2.8	4,343	0.06%
2023/05/29	0.1	74.60	0.2	74.50	74.70	-0.1	4,292	0.00%
2023/05/26	2	73.60	9	74.10	74.50	-7	4,279	-0.16%
2023/05/25	0	0.00	0.1	73.50	73.60	-0.1	4,183	0.00%
2023/05/22	0	0.00	0.2	73.30	73.40	-0.2	4,114	0.00%
2023/05/19	0	0.00	26.2	73.00	73.20	-26.2	4,072	-0.64%
2023/05/18	1	72.20	1.2	72.35	72.40	-0.2	3,997	-0.01%
2023/05/17	0	0.00	7	71.90	72.30	-7	3,986	-0.18%
2023/05/16	0	0.00	3	71.17	71.30	-3	3,882	-0.08%
2023/05/12	0	0.00	1	69.30	69.70	-1	3,871	-0.03%
2023/05/11	1	71.10	1	70.80	70.70	0	3,826	0.00%
2023/05/10	0	70.00	0	0.00	70.40	0	3,810	0.00%
2023/05/02	0	0.00	1	70.30	70.50	-1	4,086	-0.02%
2023/04/26	30	69.60	30	69.75	69.70	0	4,071	0.00%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/20	0.1	70.10	0	0.00	70.10	0.1	3,709	0.00%
2023/04/19	1	70.20	0	0.00	70.20	1	3,723	0.03%
2023/04/18	0	70.10	1	70.00	70.10	-1	3,702	-0.03%
2023/04/17	0.1	70.30	0	0.00	70.70	0.1	3,715	0.00%
2023/04/11	0	0.00	1	70.00	70.40	-1	3,604	-0.03%
2023/04/10	0	69.80	0.1	69.70	69.90	-0.1	3,573	0.00%
2023/04/07	0	0.00	2	70.40	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	0.1	70.20	70.50	-0.1	3,537	0.00%
2023/03/30	0	0.00	2	69.70	69.90	-2	3,647	-0.05%
2023/03/28	0	69.50	0	0.00	69.50	0	4,095	0.00%
2023/03/23	1	69.20	0	0.00	69.80	1	4,667	0.02%
2023/03/22	2	69.40	0.4	69.30	69.40	1.7	4,691	0.04%
2023/03/21	0	0.00	1	69.00	69.30	-1	4,771	-0.02%
2023/03/15	3	66.83	0	0.00	66.60	3	4,826	0.06%
2023/03/13	0	68.50	1	69.20	69.40	-1	4,759	-0.02%
2023/03/07	0	0.00	0	69.50	69.90	0	4,838	0.00%
2023/03/06	0	68.70	0	0.00	69.00	0	4,816	0.00%
2023/03/02	0	68.10	0	0.00	68.40	0	4,844	0.00%
2023/02/23	0	0.00	5	68.40	68.50	-5	4,810	-0.10%
2023/02/21	1	67.80	1	68.00	67.90	0	4,846	0.00%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/15	1	67.00	0	0.00	67.20	1	5,110	0.02%
2023/02/14	0	0.00	1	66.80	66.70	-1	5,099	-0.02%
2023/02/13	1	67.00	1	66.80	67.10	0	5,107	0.00%
2023/02/10	1	66.50	1	66.60	66.60	0	5,092	0.00%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/07	1	66.30	0	0.00	66.60	1	5,177	0.02%
2023/02/06	0	0.00	10	65.80	66.10	-10	5,186	-0.19%
2023/02/03	0	0.00	9	65.20	65.40	-9	5,143	-0.17%
2023/02/02	1	65.40	0	0.00	65.40	1	5,212	0.02%
2023/01/31	1	64.70	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0.1	65.20	0	0.00	65.60	0.1	5,172	0.00%
2023/01/16	0	64.60	1	64.50	64.50	-1	5,159	-0.02%
2023/01/13	0.1	64.30	0	0.00	64.30	0.1	5,166	0.00%
2023/01/09	0.1	64.50	7	64.54	64.80	-6.9	5,566	-0.12%
2023/01/06	0	64.10	1	64.30	64.00	-1	5,574	-0.02%
2022/12/26	1	63.80	1	64.20	63.80	0	5,856	0.00%
2022/12/23	1	64.00	0	0.00	64.20	1	5,962	0.02%
2022/12/22	0	0.00	5	64.58	64.00	-5	6,001	-0.08%
2022/12/20	0	63.60	0	0.00	63.60	0	5,618	0.00%
2022/12/19	1	62.60	0	0.00	63.80	1	5,419	0.02%
2022/12/15	1	63.40	0	0.00	63.50	1	5,006	0.02%
2022/12/13	0	62.80	0	0.00	63.20	0	5,120	0.00%
2022/12/07	0	0.00	5	63.00	63.00	-5	5,366	-0.09%
2022/12/06	0	0.00	3	63.20	63.80	-3	5,406	-0.06%
2022/12/05	0	0.00	1	62.20	63.50	-1	5,390	-0.02%
2022/12/01	1.1	61.68	0	0.00	61.70	1.1	5,372	0.02%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	1	61.00	61.50	-1	5,417	-0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	1	60.00	1	60.00	60.20	0	5,506	0.00%
2022/11/21	0	0.00	2	59.40	59.40	-2	5,504	-0.04%
2022/11/18	0	60.00	0	0.00	60.30	0	5,487	0.00%
2022/11/17	1	59.70	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	0.00	1	60.20	60.40	-1	5,481	-0.02%
2022/11/09	3	58.23	0	0.00	58.40	3	5,356	0.06%
2022/10/25	0	0.00	2	56.10	56.20	-2	5,495	-0.04%
2022/10/21	1	56.30	0	0.00	56.00	1	5,546	0.02%
2022/10/20	1	55.00	0	0.00	55.90	1	5,525	0.02%
2022/10/19	0	0.00	1	57.00	56.70	-1	5,397	-0.02%
2022/10/18	3	57.30	6	56.60	56.60	-3	5,355	-0.06%
2022/10/17	1	57.50	0	0.00	57.60	1	5,312	0.02%
2022/10/11	1	57.30	0	0.00	57.30	1	5,491	0.02%
2022/10/07	1.1	58.51	0	0.00	58.20	1.1	5,426	0.02%
2022/10/05	0	0.00	10	59.40	59.30	-10	5,456	-0.18%
2022/10/04	0	59.10	0	0.00	59.10	0	5,430	0.00%
2022/09/29	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.30	0	0.00	59.50	1	5,346	0.02%
2022/09/26	1	59.90	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	1	61.30	0	0.00	61.50	1	5,844	0.02%
2022/09/21	13	62.63	2	63.20	63.10	11	5,881	0.19%
2022/09/14	6	63.57	0	0.00	63.40	6	5,603	0.11%
2022/09/13	0	0.00	6	65.13	65.50	-6	5,593	-0.11%
2022/09/07	0	0.00	1	64.30	64.40	-1	5,696	-0.02%
2022/09/06	0	0.00	4	64.80	64.50	-4	5,681	-0.07%
2022/09/05	2	64.60	3	64.43	64.50	-1	5,657	-0.02%
2022/09/01	0.1	63.00	3	63.00	63.10	-2.9	5,556	-0.05%
2022/08/31	1	63.60	2	63.95	63.60	-1	5,551	-0.02%
2022/08/30	0	0.00	2	64.20	64.10	-2	5,518	-0.04%
2022/08/29	0	0.00	1	63.00	63.30	-1	5,527	-0.02%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/25	0	0.00	11	63.64	63.80	-11	5,583	-0.20%
2022/08/24	5	63.60	0	0.00	63.60	5	5,601	0.09%
2022/08/23	0	0.00	4	64.33	64.20	-4	5,806	-0.07%
2022/08/22	0	0.00	2	63.10	64.20	-2	5,821	-0.03%
2022/08/19	1	62.60	1	63.30	63.00	0	5,807	0.00%
2022/08/18	1	62.50	1	63.00	63.00	0	5,827	0.00%
2022/08/15	0	0.00	12	63.30	63.00	-12	5,812	-0.21%
2022/08/12	0	0.00	3	65.50	64.50	-3	5,768	-0.05%
2022/08/11	0	0.00	1	63.50	63.70	-1	5,763	-0.02%
2022/08/09	10	62.10	0	0.00	62.70	10	5,867	0.17%
2022/08/05	0	0.00	4	61.70	62.00	-4	6,189	-0.06%
2022/08/02	0.1	62.30	0	0.00	63.00	0.1	6,251	0.00%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/29	0	0.00	2	62.40	62.20	-2	6,215	-0.03%
2022/07/27	0	61.00	1	60.90	61.60	-1	6,113	-0.02%
2022/07/21	2	60.30	0	0.00	60.50	2	6,216	0.03%
2022/07/20	0	59.30	0	0.00	59.40	0	6,235	0.00%
2022/07/19	1	58.40	1	58.70	58.80	0	6,289	0.00%
2022/07/15	11	58.62	1	58.90	58.70	10	6,324	0.16%
2022/07/14	2	58.20	2	59.00	59.20	0	6,450	0.00%
2022/07/12	1	56.50	5	56.36	56.70	-4	6,400	-0.06%
2022/07/08	1	57.50	2	57.50	57.40	-1	6,420	-0.02%
2022/07/07	2	56.40	1	57.10	56.70	1	6,437	0.02%
2022/07/06	1	56.19	2	55.45	55.10	-1	6,481	-0.02%
2022/07/05	1	55.60	1	56.30	56.40	0	6,465	0.00%
2022/07/04	1	56.90	3	56.37	55.70	-2	6,456	-0.03%
2022/07/01	2	57.55	5	57.58	57.10	-3	6,479	-0.05%
2022/06/30	14	57.98	0	0.00	57.00	14	6,414	0.22%
2022/06/29	9	67.00	2	67.30	66.80	7	6,015	0.12%
2022/06/24	2	68.30	0	0.00	68.50	2	5,877	0.03%
2022/06/23	0	0.00	3.5	68.09	67.50	-3.5	5,895	-0.06%
2022/06/21	0	0.00	1	69.60	69.10	-1	6,024	-0.02%
2022/06/17	8	68.75	9	68.81	69.90	-1	6,074	-0.02%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/10	1	68.90	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	0.1	69.60	69.40	-0.1	6,904	0.00%
2022/06/08	0	0.00	0.1	69.50	69.20	-0.1	7,116	0.00%
2022/06/02	0	0.00	1	69.20	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	8	69.38	69.20	-8	7,348	-0.11%
2022/05/31	0	0.00	2	68.90	69.60	-2	7,348	-0.03%
2022/05/25	2	66.10	0	0.00	65.90	2	7,231	0.03%
2022/05/20	1	65.20	1	65.70	65.30	0	7,296	0.00%
2022/05/19	7	64.83	0	0.00	64.70	7	7,274	0.10%
2022/05/18	4	64.88	0	0.00	65.20	4	7,214	0.06%
2022/05/17	1	64.80	2	65.20	64.50	-1	7,177	-0.01%
2022/05/13	17.1	64.64	1	64.50	64.60	16.1	7,048	0.23%
2022/05/11	1.1	68.71	4	68.73	68.50	-3	6,716	-0.04%
2022/05/10	2	69.60	0	0.00	69.70	2	6,755	0.03%
2022/05/09	1.1	69.70	0.1	69.80	69.40	1	6,795	0.01%
2022/05/06	1	69.90	1	70.30	70.60	0	6,771	0.00%
2022/05/04	2	70.55	0	0.00	70.50	2	6,845	0.03%
2022/05/03	1	70.30	0	0.00	70.40	1	6,908	0.01%
2022/04/29	1	69.80	3.1	69.81	70.30	-2.1	6,988	-0.03%
2022/04/28	2.1	69.20	0	0.00	69.40	2.1	7,031	0.03%
2022/04/26	0	0.00	2.1	71.55	71.30	-2.1	7,134	-0.03%
2022/04/25	5	70.14	4	70.20	70.50	1	7,315	0.01%
2022/04/21	0	0.00	2	71.50	71.90	-2	7,147	-0.03%
2022/04/20	5.1	70.99	1	71.00	70.70	4.1	7,091	0.06%
2022/04/18	3	69.93	1	70.50	70.50	2	7,016	0.03%
2022/04/15	2.1	70.50	12	70.38	70.30	-10	7,000	-0.14%
2022/04/12	1	71.00	0	0.00	71.00	1	7,071	0.01%
2022/04/08	0.1	71.20	4	71.50	71.60	-4	7,041	-0.06%
2022/04/07	0	0.00	1	71.00	71.10	-1	7,028	-0.01%
2022/04/06	3	71.40	0	0.00	71.60	3	6,920	0.04%
2022/04/01	1	71.90	4	71.90	72.50	-3	6,933	-0.04%
2022/03/30	0	0.00	1	72.70	72.70	-1	6,873	-0.01%
2022/03/29	1	72.70	1	72.80	72.80	0	6,864	0.00%
2022/03/28	4	72.60	0	0.00	72.80	4	6,831	0.06%
2022/03/25	0	0.00	3	73.57	73.60	-3	6,816	-0.04%
2022/03/24	2	73.50	7	73.26	73.60	-5	6,793	-0.07%
2022/03/22	0	0.00	5	71.96	72.80	-5	6,628	-0.08%
2022/03/21	2	72.10	2	72.15	71.90	0	6,518	0.00%
2022/03/18	3	72.60	0	0.00	72.80	3	6,492	0.05%
2022/03/17	0	0.00	6	72.42	72.90	-6	6,112	-0.10%
2022/03/16	0	0.00	2.1	72.03	72.10	-2.1	5,956	-0.04%
2022/03/15	9	71.12	0	0.00	71.60	9	5,852	0.15%
2022/03/14	2	71.30	2	71.60	71.60	0	5,755	0.00%
2022/03/11	5	70.80	7	70.50	70.40	-2	5,584	-0.04%
2022/03/10	1	69.50	0	0.00	69.60	1	5,413	0.02%
2022/03/09	0	0.00	1	68.20	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	10	68.43	68.60	-10	5,452	-0.18%
2022/03/07	1.2	67.77	6	67.60	67.60	-4.9	5,354	-0.09%
2022/03/04	0.1	69.70	0	0.00	69.70	0.1	5,362	0.00%
2022/03/01	0	0.00	2	70.35	70.30	-2	5,422	-0.04%
2022/02/25	0.1	68.90	0	0.00	69.10	0.1	5,328	0.00%
2022/02/24	10	69.10	0.4	68.80	69.00	9.6	5,286	0.18%
2022/02/22	8	69.46	8	69.20	69.60	0	5,238	0.00%
2022/02/18	0	0.00	4	70.00	70.10	-4	5,306	-0.08%
2022/02/17	1	69.80	8	69.84	70.30	-7	5,349	-0.13%
2022/02/15	0.4	69.70	0	0.00	69.10	0.4	5,457	0.01%
2022/02/14	5	69.50	8.1	69.40	69.60	-3.1	5,494	-0.06%
2022/02/10	5	70.80	5	70.96	70.80	0	5,540	0.00%
2022/02/09	1	69.90	1	70.40	70.80	0	5,515	0.00%
2022/02/07	1.1	69.09	0	0.00	69.60	1.1	5,471	0.02%
2022/01/25	7.1	70.27	1	69.60	69.90	6.1	5,829	0.10%
2022/01/24	1.1	70.19	2	70.80	70.80	-1	5,792	-0.02%
2022/01/21	2	70.00	7	70.06	70.40	-5	5,745	-0.09%
2022/01/20	0	0.00	2	70.70	70.90	-2	5,651	-0.04%
2022/01/19	4	70.38	25.4	70.85	71.00	-21.4	5,613	-0.38%
2022/01/18	10.4	70.04	8	70.53	70.40	2.4	5,451	0.04%
2022/01/17	7	69.20	1.1	69.09	69.00	5.9	5,157	0.11%
2022/01/14	2	69.80	0	0.00	69.00	2	5,171	0.04%
2022/01/13	0	0.00	2	68.90	69.30	-2	5,198	-0.04%
2022/01/12	0	0.00	12	68.80	69.30	-12	5,218	-0.23%
2022/01/11	3	69.00	0	0.00	69.10	3	5,242	0.06%
2022/01/10	0	0.00	0.1	68.80	68.80	-0.1	5,236	0.00%
2022/01/07	0	0.00	4	68.93	69.10	-4	5,255	-0.08%
2022/01/06	0	0.00	2	69.10	69.30	-2	5,247	-0.04%
2022/01/04	5	68.06	2	68.15	68.30	3	5,251	0.06%
2022/01/03	2	69.20	0	0.00	68.90	2	5,199	0.04%
2021/12/29	0	0.00	8	69.30	69.30	-8	5,230	-0.15%
2021/12/28	0	0.00	5	69.10	69.40	-5	5,246	-0.10%
2021/12/27	0	0.00	5	68.90	69.00	-5	5,221	-0.10%
2021/12/23	0	0.00	1	68.70	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	11.1	68.60	68.50	-11.1	5,294	-0.21%
2021/12/21	0	0.00	11	68.54	68.70	-11	5,306	-0.21%
2021/12/20	0	0.00	10	68.28	68.50	-10	5,312	-0.19%
2021/12/17	0	0.00	1	68.30	68.20	-1	5,402	-0.02%
2021/12/16	2	67.80	32	67.80	67.90	-30	5,404	-0.56%
2021/12/15	0	0.00	0.2	67.60	67.70	-0.2	5,462	0.00%
2021/12/14	0	0.00	3	67.50	67.50	-3	5,527	-0.05%
2021/12/09	3	67.80	1	67.90	68.00	2	5,482	0.04%
2021/12/08	0.1	67.10	5	67.10	67.10	-5	5,438	-0.09%
2021/12/07	0	0.00	2	66.70	66.80	-2	5,387	-0.04%
2021/12/06	2	66.30	0	0.00	66.90	2	5,381	0.04%
2021/12/03	9.2	66.52	1	66.60	66.40	8.2	5,382	0.15%
2021/12/02	6	66.42	0	0.00	66.40	6	5,331	0.11%
2021/12/01	4	66.85	1	66.90	66.90	3	5,259	0.06%
2021/11/30	4	66.73	0	0.00	66.60	4	5,250	0.08%
2021/11/29	0	0.00	2	66.90	67.00	-2	5,112	-0.04%
2021/11/25	2	68.00	5	67.70	67.80	-3	5,201	-0.06%
2021/11/24	0	0.00	3	68.13	68.10	-3	5,184	-0.06%
2021/11/23	1	68.40	2	68.60	68.30	-1	5,190	-0.02%
2021/11/22	0	0.00	6	68.27	68.20	-6	5,195	-0.12%
2021/11/19	0	0.00	5	68.10	68.10	-5	5,249	-0.10%
2021/11/18	0	0.00	5	68.50	68.30	-5	5,245	-0.10%
2021/11/17	3	68.07	0	0.00	68.00	3	5,224	0.06%
2021/11/16	10	68.20	4	68.35	68.40	6	5,203	0.12%
2021/11/15	1	68.10	2	68.10	68.00	-1	5,251	-0.02%
2021/11/11	1	67.60	30	67.70	67.90	-29	5,244	-0.55%
2021/11/10	18	68.66	0	0.00	68.40	18	5,304	0.34%
2021/11/09	0	0.00	1	68.50	69.00	-1	5,375	-0.02%
2021/11/08	0	0.00	2	68.20	68.50	-2	5,461	-0.04%
2021/11/04	5	69.28	4	69.30	69.30	1	5,483	0.02%
2021/11/03	0	0.00	5	69.70	69.50	-5	5,504	-0.09%
2021/11/02	1,005	70.50	1,006	69.39	69.30	-1	5,477	-0.02%	大買/大賣/
2021/11/01	0	0.00	21	68.00	68.10	-21	5,329	-0.39%
2021/10/29	4	67.65	22	67.97	68.00	-18	5,344	-0.34%
2021/10/28	0.1	67.50	4	67.78	67.90	-3.9	5,340	-0.07%
2021/10/27	3	67.47	5	67.62	67.70	-2	5,372	-0.04%
2021/10/26	1	67.80	26	67.31	67.90	-25	5,448	-0.46%
2021/10/25	12	67.11	94	67.19	67.10	-82	5,456	-1.50%
2021/10/22	0	0.00	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	2	67.75	1	67.80	67.40	1	5,629	0.02%
2021/10/20	15.1	68.40	0	0.00	67.80	15.1	5,599	0.27%
2021/10/19	25	68.14	11	67.91	67.90	14	5,613	0.25%
2021/10/18	0	0.00	2	68.00	67.80	-2	5,644	-0.04%
2021/10/14	0	0.00	9	67.61	67.40	-9	5,724	-0.16%
2021/10/13	6	67.80	1	67.90	67.80	5	5,744	0.09%
2021/10/12	5	67.80	14	67.67	67.70	-9	5,787	-0.16%
2021/10/08	1	67.00	3	66.97	66.80	-2	5,786	-0.03%
2021/10/07	3	67.20	0	0.00	66.80	3	5,886	0.05%
2021/10/06	20	66.00	3.1	66.01	66.50	16.9	6,001	0.28%
2021/10/05	0	0.00	2	66.00	66.40	-2	6,142	-0.03%
2021/10/04	1	66.30	4	66.45	66.10	-3	6,293	-0.05%
2021/10/01	20	66.00	0	0.00	66.00	20	6,320	0.32%
2021/09/30	1	66.80	0	0.00	67.00	1	6,337	0.02%
2021/09/29	1	65.40	0	0.00	65.80	1	6,376	0.02%
2021/09/28	1	66.70	0	0.00	66.50	1	6,517	0.02%
2021/09/27	0	0.00	9	67.53	67.20	-9	6,647	-0.14%
2021/09/24	14	67.59	12	67.28	67.10	2	6,925	0.03%
2021/09/23	0	0.00	2	66.05	66.10	-2	7,370	-0.03%
2021/09/22	1	65.40	6	65.27	65.60	-5	7,624	-0.07%
2021/09/17	1	64.70	3	65.00	64.70	-2	7,717	-0.03%
2021/09/16	1	64.70	0	0.00	64.90	1	7,809	0.01%
2021/09/14	5	65.00	0	0.00	64.50	5	8,037	0.06%
2021/09/13	0	0.00	1	64.80	65.20	-1	8,176	-0.01%
2021/09/09	0	0.00	1	64.00	64.20	-1	8,495	-0.01%
2021/09/08	1	64.30	0	0.00	64.40	1	8,506	0.01%
2021/09/03	10	64.90	0	0.00	65.30	10	8,711	0.11%
2021/09/02	0.1	65.10	0	0.00	64.50	0.1	8,730	0.00%
2021/09/01	7.1	65.24	0.1	65.20	64.90	7	8,760	0.08%
2021/08/31	0	0.00	1	64.60	64.80	-1	8,750	-0.01%
2021/08/30	6	64.40	0	0.00	64.60	6	8,683	0.07%
2021/08/26	5	64.56	0	0.00	64.60	5	8,732	0.06%
2021/08/25	2	64.25	3	64.20	64.30	-1	8,778	-0.01%
2021/08/24	8	64.90	1	64.80	64.90	7	8,764	0.08%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	1	64.50	4	64.25	64.20	-3	8,974	-0.03%
2021/08/19	6.1	64.13	0.1	64.50	64.50	6	9,122	0.07%
2021/08/18	14	63.92	14	64.06	64.10	0	9,144	0.00%
2021/08/17	2	64.60	0	0.00	64.50	2	9,221	0.02%
2021/08/16	11.1	64.70	0	0.00	64.50	11.1	9,212	0.12%
2021/08/13	5	66.08	3	66.10	65.70	2	9,230	0.02%
2021/08/12	7	66.87	1.3	66.76	66.60	5.7	9,300	0.06%
2021/08/11	12.1	67.71	4	67.75	67.80	8.1	9,333	0.09%
2021/08/10	0	0.00	1	67.80	68.00	-1	9,357	-0.01%
2021/08/09	33	67.65	0	0.00	67.50	33	9,527	0.35%
2021/08/06	2	69.00	5	69.00	68.30	-3	9,564	-0.03%
2021/08/05	176	68.39	147	68.61	68.80	29	9,788	0.30%	大買/大賣/
2021/08/04	1	67.10	0	0.00	67.20	1	10,213	0.01%
2021/08/03	0	0.00	0.8	67.20	67.10	-0.8	10,434	-0.01%
2021/08/02	1	66.70	0	0.00	67.10	1	10,492	0.01%
2021/07/30	3	67.03	0	0.00	67.30	3	10,571	0.03%
2021/07/29	1	67.40	0	0.00	67.60	1	10,767	0.01%
2021/07/28	0	0.00	3	67.17	67.80	-3	10,891	-0.03%
2021/07/27	2	67.50	0	0.00	68.00	2	11,112	0.02%
2021/07/26	2	66.80	0	0.00	66.90	2	11,257	0.02%
2021/07/23	1.2	66.84	0	0.00	66.80	1.2	11,392	0.01%
2021/07/22	1	67.60	2	67.00	67.10	-1	11,465	-0.01%
2021/07/21	5	67.00	1.6	67.20	67.20	3.4	11,550	0.03%
2021/07/20	6	67.40	0	0.00	67.20	6	11,656	0.05%
2021/07/19	0	0.00	10	67.70	67.90	-10	11,774	-0.08%
2021/07/16	0.2	68.00	0.1	68.10	68.00	0.1	12,296	0.00%
2021/07/15	8	67.91	0	0.00	67.90	8	12,418	0.06%
2021/07/13	4	68.03	0	0.00	68.00	4	12,488	0.03%
2021/07/12	4.1	66.96	126	66.80	66.90	-121.9	12,472	-0.98%	大賣/鉅額交易
2021/07/09	11.2	67.69	5	67.40	67.60	6.2	12,388	0.05%
2021/07/08	5	68.22	0	0.00	68.10	5	12,472	0.04%
2021/07/07	5.1	68.01	0	0.00	68.30	5.1	12,569	0.04%
2021/07/06	1.2	68.20	1	68.30	68.30	0.2	12,718	0.00%
2021/07/05	17.1	68.41	3	67.90	68.70	14.1	12,813	0.11%
2021/07/02	15	67.90	0	0.00	68.00	15	12,858	0.12%
2021/07/01	9.1	68.27	0	0.00	68.30	9.1	12,921	0.07%
2021/06/30	14.1	68.93	0	0.00	68.80	14.1	12,878	0.11%
2021/06/29	5	73.76	0	0.00	73.70	5	12,478	0.04%
2021/06/28	0	0.00	1	74.10	74.00	-1	12,325	-0.01%
2021/06/25	1	74.70	2	74.60	74.50	-1	12,356	-0.01%
2021/06/24	2	75.00	7	74.76	74.50	-5	12,490	-0.04%
2021/06/23	1	74.70	0	0.00	74.60	1	13,119	0.01%
2021/06/22	6	74.75	6	74.47	74.30	0	13,325	0.00%
2021/06/21	0	0.00	8	74.14	74.40	-8	13,359	-0.06%
2021/06/18	7	74.67	6	74.67	74.70	1	13,457	0.01%
2021/06/17	0	0.00	1	74.00	74.00	-1	13,494	-0.01%
2021/06/15	2	72.55	20	72.30	73.00	-18	14,090	-0.13%
2021/06/11	2.1	72.51	0	0.00	72.30	2.1	14,259	0.01%
2021/06/10	1	73.00	0	0.00	73.00	1	14,363	0.01%
2021/06/09	4	72.70	0.1	73.20	72.70	3.9	14,498	0.03%
2021/06/08	0	0.00	3	73.30	73.50	-3	14,816	-0.02%
2021/06/07	8	73.01	9	73.21	72.90	-1	15,404	-0.01%
2021/06/04	0	0.00	2	73.50	73.40	-2	15,470	-0.01%
2021/06/03	4	73.80	0	0.00	73.50	4	15,584	0.03%
2021/06/02	1	73.40	6	73.53	73.60	-5	15,739	-0.03%
2021/06/01	1	73.50	0	0.00	73.80	1	15,892	0.01%
2021/05/31	1	72.90	0	0.00	73.50	1	15,999	0.01%
2021/05/28	1	73.20	2	73.20	73.20	-1	16,099	-0.01%
2021/05/27	0	0.00	0.4	72.90	73.20	-0.4	16,226	0.00%
2021/05/25	1	72.80	1	72.90	72.90	0	16,687	0.00%
2021/05/24	0	0.00	4	72.68	72.70	-4	16,815	-0.02%
2021/05/21	0	0.00	3	72.57	72.50	-3	16,964	-0.02%
2021/05/20	0	0.00	5	72.10	72.10	-5	17,089	-0.03%
2021/05/18	2	70.10	3	69.80	70.20	-1	17,358	-0.01%
2021/05/17	2.1	68.07	13	68.39	68.40	-11	17,964	-0.06%
2021/05/14	1	70.20	5	70.62	70.60	-4	17,941	-0.02%
2021/05/13	6	70.50	31	70.02	70.10	-25	18,054	-0.14%
2021/05/12	26.1	71.76	55.2	71.42	71.10	-29.1	17,959	-0.16%
2021/05/11	10.1	69.56	7	69.97	69.30	3.1	17,558	0.02%
2021/05/10	0	0.00	3	71.20	70.60	-3	17,580	-0.02%
2021/05/07	4	70.93	1	70.90	71.10	3	18,197	0.02%
2021/05/06	2	70.25	0	0.00	69.70	2	19,274	0.01%
2021/05/05	6	71.15	0	0.00	70.80	6	19,804	0.03%
2021/05/04	3	71.20	81	71.28	71.50	-78	20,037	-0.39%
2021/05/03	5	72.68	16	72.45	72.20	-11	20,055	-0.05%
2021/04/29	0	0.00	18	73.72	73.60	-18	20,347	-0.09%
2021/04/28	9	73.81	7	73.69	73.60	2	20,672	0.01%
2021/04/27	3	73.40	8	73.25	73.30	-5	21,355	-0.02%
2021/04/26	2	73.70	0	0.00	73.60	2	21,679	0.01%
2021/04/23	12	73.98	1	74.30	73.90	11	22,419	0.05%
2021/04/22	71.2	74.81	22	74.85	74.10	49.2	24,604	0.20%
2021/04/21	5	74.16	1	74.10	74.30	4	25,484	0.02%
2021/04/20	9	73.68	4	73.60	74.00	5	26,144	0.02%
2021/04/19	10	73.70	1	73.60	73.80	9	26,288	0.03%
2021/04/16	8	73.50	6	73.38	73.50	2	26,368	0.01%
2021/04/15	23	73.00	7	73.10	73.00	16	26,429	0.06%
2021/04/14	8	72.56	12	72.47	73.20	-4	26,434	-0.02%
2021/04/13	5	72.80	11	72.87	72.50	-6	26,365	-0.02%
2021/04/12	13	72.73	4	72.70	72.70	9	26,479	0.03%
2021/04/09	9	73.39	2	73.50	73.30	7	26,461	0.03%
2021/04/08	23.2	73.87	6	73.53	73.60	17.2	26,327	0.07%
2021/04/07	5.1	72.78	0	0.00	72.80	5.1	26,181	0.02%
2021/04/06	8	73.31	0	0.00	73.00	8	26,030	0.03%
2021/04/01	16	73.73	9	73.98	73.50	7	25,829	0.03%
2021/03/31	19	73.91	1	73.80	74.10	18	25,726	0.07%
2021/03/30	2	73.50	2	73.40	73.70	0	25,623	0.00%
2021/03/29	7.1	73.49	5	73.60	73.60	2.1	25,510	0.01%
2021/03/26	70	74.11	74	74.18	73.80	-4	25,357	-0.02%
2021/03/25	37	75.15	11	74.66	75.70	26	24,820	0.10%
2021/03/24	70	74.43	64	74.68	74.20	6	24,692	0.02%
2021/03/23	28	73.73	6	73.53	74.00	22	24,594	0.09%
2021/03/22	7	74.54	1	74.30	74.00	6	24,491	0.02%
2021/03/19	6	73.98	25	74.25	75.00	-19	24,545	-0.08%
2021/03/18	54	74.42	36	74.61	74.30	18	24,358	0.07%
2021/03/17	12	72.65	5	72.20	72.30	7	24,366	0.03%
2021/03/16	4.1	71.78	10	71.70	71.50	-5.9	24,370	-0.02%
2021/03/15	3	71.30	0	0.00	71.50	3	24,405	0.01%
2021/03/12	18	71.19	15	71.25	71.40	3	24,426	0.01%
2021/03/11	35	71.57	4	71.63	72.00	31	24,483	0.13%
2021/03/10	3	74.20	6	74.12	73.90	-3	23,998	-0.01%
2021/03/09	0	0.00	11	72.94	72.80	-11	23,975	-0.05%
2021/03/08	2	73.75	1	74.50	73.20	1	23,979	0.00%
2021/03/05	7	73.49	25	73.73	73.50	-18	23,936	-0.08%
2021/03/04	7	74.91	1	74.30	74.30	6	23,982	0.03%
2021/03/03	26	75.00	1	74.80	75.50	25	23,918	0.10%
2021/03/02	2	74.00	3	74.33	73.90	-1	23,861	0.00%
2021/02/26	36	74.70	8	74.91	74.60	28	23,754	0.12%
2021/02/25	6	76.22	4	76.55	75.90	2	23,456	0.01%
2021/02/24	16	76.45	11	76.26	76.00	5	23,325	0.02%
2021/02/23	30	75.08	8	75.18	75.10	22	23,270	0.09%
2021/02/22	13	75.88	6	75.97	75.80	7	23,118	0.03%
2021/02/19	455	76.00	457	76.06	76.10	-2	22,985	-0.01%	大買/大賣/
2021/02/18	4	75.05	10.8	75.36	75.40	-6.8	22,853	-0.03%
2021/02/17	32	75.41	3	75.13	75.20	29	22,678	0.13%
2021/02/05	9	78.70	28	78.59	78.40	-19	22,274	-0.09%
2021/02/04	32	78.82	1	78.90	78.90	31	22,157	0.14%
2021/02/03	4	78.50	3	78.47	78.20	1	22,161	0.00%
2021/02/02	12	78.28	4	78.25	78.10	8	22,341	0.04%
2021/02/01	1	77.70	5	77.80	78.00	-4	22,368	-0.02%
2021/01/29	40	80.75	52	79.81	78.40	-12	22,106	-0.05%
2021/01/28	25	82.32	75	81.91	81.50	-50	21,406	-0.23%
2021/01/27	51	80.77	30	80.62	81.10	21	20,213	0.10%
2021/01/26	6	79.17	0	0.00	77.70	6	19,412	0.03%
2021/01/25	3	77.80	13	77.77	78.00	-10	19,027	-0.05%
2021/01/22	5	76.98	7	76.86	77.60	-2	18,789	-0.01%
2021/01/21	28	77.21	18	77.09	77.00	10	18,280	0.05%
2021/01/20	893	76.42	887	76.98	76.00	6	17,816	0.03%	大買/大賣/
2021/01/19	8	78.89	14	78.96	79.00	-6	17,029	-0.04%
2021/01/18	27	79.27	42	79.36	79.00	-15	16,570	-0.09%
2021/01/15	116	81.58	35	81.93	80.40	81	15,678	0.52%	大買/
2021/01/14	159	76.94	159	76.89	77.90	0	13,423	0.00%	大買/大賣/
2021/01/13	561	70.95	669	71.05	70.90	-108	12,034	-0.90%	大買/大賣/鉅額交易
2021/01/12	43	67.76	2	67.35	67.50	41	11,175	0.37%
2021/01/11	11	66.87	0	0.00	67.30	11	10,964	0.10%
2021/01/08	3	66.93	0	0.00	67.40	3	10,765	0.03%
2021/01/07	4	66.83	30	66.80	66.80	-26	10,613	-0.24%
2021/01/06	3	66.90	11	66.74	66.70	-8	10,633	-0.08%
2021/01/05	136	66.80	3	66.80	66.80	133	10,501	1.27%	大買/鉅額交易
2021/01/04	22	67.93	5	68.16	68.00	17	10,269	0.17%
2020/12/31	0	0.00	2	67.40	67.30	-2	10,070	-0.02%
2020/12/30	0	0.00	5	67.00	67.50	-5	10,034	-0.05%
2020/12/29	4	68.15	0	0.00	67.10	4	9,957	0.04%
2020/12/28	1	68.20	0	0.00	68.00	1	9,906	0.01%
2020/12/25	15	67.50	5	67.50	67.80	10	9,956	0.10%
2020/12/24	1	66.70	0	0.00	66.80	1	9,924	0.01%
2020/12/23	1	66.50	2	66.45	66.80	-1	9,889	-0.01%
2020/12/22	2	66.75	0	0.00	66.20	2	9,905	0.02%
2020/12/21	1	66.30	10	66.10	66.20	-9	9,896	-0.09%
2020/12/18	2	67.50	0	0.00	66.70	2	9,762	0.02%
2020/12/17	0	0.00	2	67.90	67.90	-2	9,618	-0.02%
2020/12/16	6	68.47	12.5	68.00	68.50	-6.5	9,602	-0.07%
2020/12/15	3	68.27	35	67.70	67.30	-32	9,669	-0.33%
2020/12/14	32	70.17	1	70.70	69.60	31	9,443	0.33%
2020/12/11	22	70.73	10	70.30	69.90	12	9,331	0.13%
2020/12/09	0	0.00	8	69.04	69.40	-8	8,781	-0.09%
2020/12/08	5.2	68.48	3	68.50	68.40	2.2	8,606	0.03%
2020/12/07	9	68.37	12	68.14	68.80	-3	8,455	-0.04%
2020/12/04	8	66.51	1	66.60	66.60	7	8,094	0.09%
2020/12/03	6	66.08	12	66.50	66.10	-6	8,018	-0.07%
2020/12/02	2	66.65	1	66.00	66.40	1	7,971	0.01%
2020/12/01	3	65.23	0	0.00	65.50	3	7,857	0.04%
2020/11/27	3	66.53	3	66.57	66.50	0	7,551	0.00%
2020/11/26	7	66.21	7	66.10	66.50	0	7,521	0.00%
2020/11/24	13	66.28	0	0.00	66.20	13	7,477	0.17%
2020/11/23	26.3	65.76	10	66.30	65.90	16.3	7,358	0.22%
2020/11/20	5	65.82	8	65.80	65.60	-3	7,246	-0.04%
2020/11/17	0	0.00	2	64.85	65.00	-2	7,243	-0.03%
2020/11/16	22	65.01	2	64.90	65.00	20	7,368	0.27%
2020/11/13	7	63.84	0	0.00	64.10	7	7,365	0.10%
2020/11/12	0	0.00	2	62.50	62.30	-2	7,281	-0.03%
2020/11/11	6	61.68	0	0.00	62.50	6	7,841	0.08%
2020/11/10	5.1	60.29	1	60.40	60.30	4.1	8,501	0.05%
2020/11/09	1	60.90	1	62.60	60.90	0	8,160	0.00%
2020/11/02	5	61.30	0	0.00	62.20	5	8,331	0.06%
2020/10/30	0	0.00	2	61.60	61.50	-2	8,537	-0.02%
2020/10/29	0	0.00	8	61.73	61.90	-8	8,543	-0.09%
2020/10/28	0	0.00	2	62.65	62.30	-2	8,639	-0.02%
2020/10/26	0	0.00	3	62.70	62.30	-3	8,767	-0.03%
2020/10/23	1	62.30	11	62.31	62.40	-10	8,830	-0.11%
2020/10/22	5	62.20	1	62.40	62.30	4	8,865	0.05%
2020/10/21	2	62.90	0	0.00	62.80	2	8,820	0.02%
2020/10/19	5	63.54	2	63.80	63.50	3	8,992	0.03%
2020/10/16	5	63.10	0	0.00	63.10	5	9,136	0.05%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	1	63.90	0	0.00	64.10	1	9,380	0.01%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	4	63.75	63.80	-4	9,513	-0.04%
2020/09/29	5	63.10	1	63.10	62.90	4	9,763	0.04%
2020/09/25	1	61.00	0	0.00	61.30	1	9,978	0.01%
2020/09/23	5	62.80	0	0.00	63.00	5	10,071	0.05%
2020/09/21	3	64.87	0	0.00	64.20	3	11,198	0.03%
2020/09/18	0	0.00	1	65.00	65.60	-1	11,465	-0.01%
2020/09/16	1	64.00	10	64.40	64.00	-9	11,769	-0.08%
2020/09/15	2	64.00	0	0.00	63.90	2	11,987	0.02%
2020/09/14	12	63.70	0	0.00	63.80	12	12,033	0.10%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/07	15	63.33	0	0.00	62.90	15	12,889	0.12%
2020/09/04	0	0.00	1	62.80	63.60	-1	12,959	-0.01%
2020/09/03	1	63.70	1	63.80	63.70	0	13,012	0.00%
2020/09/01	1	63.50	0	63.50	63.50	1	13,101	0.01%
2020/08/31	1	62.50	0	0.00	62.50	1	13,183	0.01%
2020/08/27	3	63.80	3	63.50	63.90	0	13,210	0.00%
2020/08/25	2	64.10	0	0.00	63.80	2	13,476	0.01%
2020/08/24	1	63.10	2	63.40	63.30	-1	13,484	-0.01%
2020/08/21	0	0.00	1	64.40	64.40	-1	13,382	-0.01%
2020/08/20	10	64.09	6	64.65	64.00	4	13,352	0.03%
2020/08/19	8	66.99	3	68.30	66.60	5	13,179	0.04%
2020/08/18	14	68.18	0	0.00	67.70	14	13,092	0.11%
2020/08/17	636	69.00	1,092	69.62	69.10	-456	13,050	-3.49%	大買/大賣/鉅額交易
2020/08/14	1,003	67.49	551	66.88	66.70	452	12,536	3.61%	大買/大賣/鉅額交易
2020/08/12	0	0.00	1	62.30	62.10	-1	11,973	-0.01%
2020/08/11	1	62.20	0	0.00	62.00	1	12,059	0.01%
2020/08/06	0	0.00	9	64.00	64.00	-9	12,425	-0.07%
2020/08/05	1	64.00	15	64.29	63.40	-14	12,453	-0.11%
2020/08/04	11	63.52	2	62.90	63.80	9	12,389	0.07%
2020/08/03	8	62.08	5	62.30	62.10	3	12,256	0.02%
2020/07/31	3	61.70	0	0.00	61.70	3	12,209	0.02%
2020/07/30	1	60.40	0	0.00	61.30	1	12,140	0.01%
2020/07/28	0	0.00	2	61.05	60.60	-2	12,092	-0.02%
2020/07/27	1	60.50	0	0.00	60.40	1	12,154	0.01%
2020/07/24	16	61.08	0	0.00	61.20	16	12,241	0.13%
2020/07/23	3	62.00	0	0.00	62.20	3	12,237	0.02%
2020/07/22	1	61.90	0	0.00	61.90	1	12,201	0.01%
2020/07/21	5	61.36	3	61.30	61.20	2	12,219	0.02%
2020/07/20	5	62.04	0	0.00	61.50	5	12,115	0.04%
2020/07/17	8	64.06	1	64.20	64.00	7	11,970	0.06%
2020/07/16	3	64.20	0	0.00	64.10	3	12,076	0.02%
2020/07/15	4	64.25	0	0.00	63.90	4	12,107	0.03%
2020/07/13	0	0.00	2	64.70	64.80	-2	12,260	-0.02%
2020/07/10	2	63.70	0	0.00	63.70	2	12,339	0.02%
2020/07/09	1	64.80	0	0.00	64.80	1	12,411	0.01%
2020/07/06	1	66.50	1	67.20	66.50	0	12,140	0.00%
2020/07/03	2	65.50	9	65.93	66.10	-7	12,122	-0.06%
2020/07/02	2	65.40	6	64.78	65.30	-4	12,087	-0.03%
2020/07/01	2	64.65	0	0.00	64.50	2	12,103	0.02%
2020/06/30	22	64.87	0	0.00	64.00	22	12,039	0.18%
2020/06/29	3	69.90	0	0.00	69.80	3	11,418	0.03%
2020/06/24	1	70.40	1	70.30	70.10	0	11,148	0.00%
2020/06/23	7	70.43	0	0.00	70.00	7	11,187	0.06%
2020/06/22	0	0.00	16	70.24	70.10	-16	10,980	-0.15%
2020/06/19	0	0.00	1	69.10	68.80	-1	10,829	-0.01%
2020/06/18	5	68.80	0	0.00	68.90	5	10,687	0.05%
2020/06/17	6	68.05	0	0.00	68.60	6	10,682	0.06%
2020/06/16	1	68.70	1	68.80	68.60	0	10,759	0.00%
2020/06/15	2	68.95	6	69.02	67.80	-4	10,819	-0.04%
2020/06/12	16	68.53	22	68.48	69.10	-6	10,733	-0.06%
2020/06/11	7	67.90	23	69.72	67.80	-16	10,583	-0.15%
2020/06/10	0	0.00	3	66.83	67.00	-3	10,270	-0.03%
2020/06/09	3	66.40	0	0.00	66.00	3	10,382	0.03%
2020/06/08	0	0.00	5	66.74	66.80	-5	10,395	-0.05%
2020/06/05	8	66.21	0	0.00	66.30	8	10,372	0.08%
2020/06/04	1	66.90	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	5	66.24	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	7	64.89	65.10	-7	10,380	-0.07%
2020/06/01	0	0.00	7	64.27	64.20	-7	10,357	-0.07%
2020/05/29	8	62.78	0	0.00	64.50	8	10,339	0.08%
2020/05/28	3	61.53	0	0.00	61.50	3	10,282	0.03%
2020/05/27	7	62.37	0	0.00	62.00	7	10,402	0.07%
2020/05/26	1	62.10	0	0.00	62.00	1	10,471	0.01%
2020/05/22	1	60.70	1	61.00	60.70	0	10,385	0.00%
2020/05/21	11	60.69	5	61.20	60.60	6	10,324	0.06%
2020/05/20	6	61.20	0	0.00	61.00	6	10,203	0.06%
2020/05/19	11	61.38	2	61.10	61.10	9	10,136	0.09%
2020/05/15	6	62.18	10	62.10	62.60	-4	9,872	-0.04%
2020/05/14	0	0.00	4	65.98	66.00	-4	9,435	-0.04%
2020/05/13	0	0.00	4	66.13	66.50	-4	9,364	-0.04%
2020/05/12	4	66.15	0	0.00	66.00	4	9,318	0.04%
2020/05/11	1	66.90	1	67.20	66.90	0	9,223	0.00%
2020/05/05	3	65.70	0	0.00	65.30	3	9,168	0.03%
2020/05/04	5	64.90	0	0.00	64.90	5	9,171	0.05%
2020/04/30	2	66.40	0	0.00	66.10	2	9,167	0.02%
2020/04/27	1	65.70	0	0.00	65.40	1	9,228	0.01%
2020/04/21	5	63.60	0	0.00	63.20	5	8,908	0.06%
2020/04/20	2	64.75	0	0.00	64.40	2	8,809	0.02%
2020/04/17	0	0.00	16	65.28	65.10	-16	8,824	-0.18%
2020/04/16	0	0.00	4	65.10	65.00	-4	8,673	-0.05%
2020/04/15	0	0.00	17	64.70	64.80	-17	8,597	-0.20%
2020/04/14	0	0.00	5	63.50	63.70	-5	8,529	-0.06%
2020/04/13	0	0.00	1	61.80	62.00	-1	8,480	-0.01%
2020/04/10	1	61.80	1	61.90	62.00	0	8,483	0.00%
2020/04/09	10	61.90	1	63.40	61.80	9	8,497	0.11%
2020/04/08	4.3	62.41	0	0.00	62.50	4.3	8,461	0.05%
2020/04/07	2	62.75	1	62.80	61.80	1	8,374	0.01%
2020/04/06	0	0.00	10	61.40	61.60	-10	8,244	-0.12%
2020/04/01	14	58.47	0	0.00	58.40	14	8,028	0.17%
2020/03/31	1	58.00	0	0.00	58.00	1	7,929	0.01%
2020/03/27	10	60.60	23.4	60.28	60.10	-13.4	7,575	-0.18%
2020/03/26	14	54.16	10	56.30	55.10	4	7,245	0.06%
2020/03/25	11	54.65	5	55.02	54.90	6	7,265	0.08%
2020/03/24	4	52.20	12	51.96	51.90	-8	7,242	-0.11%
2020/03/23	3	49.80	13	49.30	48.20	-10	7,341	-0.14%
2020/03/20	0	0.00	15	50.87	51.80	-15	7,335	-0.20%
2020/03/19	10	48.43	1	49.50	48.10	9	7,245	0.12%
2020/03/18	5	50.70	0	0.00	50.30	5	7,137	0.07%
2020/03/17	4	51.70	7.8	51.90	50.70	-3.8	7,143	-0.05%
2020/03/16	5	53.00	3	54.60	52.60	2	7,083	0.03%
2020/03/13	3	53.97	1	55.80	55.30	2	7,017	0.03%
2020/03/12	0	0.00	20	58.30	56.80	-20	6,839	-0.29%
2020/03/11	10	60.50	1	59.40	59.40	9	6,756	0.13%
2020/03/09	0	0.00	2	61.85	61.30	-2	6,612	-0.03%
2020/03/05	1	62.80	1	62.90	62.90	0	6,605	0.00%
2020/03/04	1	62.00	5	62.00	61.60	-4	6,685	-0.06%
2020/03/03	1	61.20	0	0.00	61.00	1	6,584	0.02%
2020/02/25	0	0.00	2	64.50	64.70	-2	6,416	-0.03%
2020/02/19	1	66.70	0	0.00	66.70	1	6,893	0.01%
2020/02/12	0	0.00	1	65.90	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	1	64.60	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	1	65.10	64.70	-1	9,654	-0.01%
2020/02/07	11	65.32	0	0.00	65.30	11	9,618	0.11%
2020/02/06	17	66.00	0	0.00	66.60	17	9,648	0.18%
2020/02/04	1	65.30	0	0.00	64.80	1	9,735	0.01%
2020/02/03	0	0.00	35	64.61	63.90	-35	9,818	-0.36%
2020/01/31	1	63.60	2	63.80	63.60	-1	9,843	-0.01%
2020/01/30	2	63.00	21	63.43	62.80	-19	9,970	-0.19%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/13	0	0.00	1	69.20	69.20	-1	9,978	-0.01%
2020/01/10	0	0.00	1	67.00	67.00	-1	10,257	-0.01%
2020/01/09	1	67.30	0	0.00	67.40	1	10,402	0.01%
2020/01/07	0	0.00	3	67.97	68.30	-3	10,325	-0.03%
2020/01/03	1	68.60	0	0.00	68.20	1	10,280	0.01%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/26	1	68.90	1	68.90	69.20	0	10,324	0.00%
2019/12/23	0	0.00	5	70.20	69.80	-5	10,403	-0.05%
2019/12/20	0	0.00	1	69.90	70.10	-1	10,393	-0.01%
2019/12/19	0	70.20	1	69.90	70.20	-1	10,340	-0.01%
2019/12/18	0	0.00	3	70.50	71.10	-3	10,264	-0.03%
2019/12/17	0	0.00	2	69.15	69.80	-2	10,110	-0.02%
2019/12/16	0	0.00	5	69.08	68.70	-5	10,061	-0.05%
2019/12/13	0	0.00	1	68.60	68.80	-1	10,081	-0.01%
2019/12/12	0	0.00	0	68.90	69.00	0	10,022	0.00%
2019/12/09	1	68.30	0	0.00	68.40	1	9,870	0.01%
2019/12/06	1	69.30	0	0.00	69.00	1	9,834	0.01%
2019/12/05	0	0.00	1	68.80	68.80	-1	9,812	-0.01%
2019/12/04	0	0.00	4	69.08	69.00	-4	9,768	-0.04%
2019/12/03	2	68.85	1	69.30	69.10	1	9,735	0.01%
2019/12/02	1	66.90	2	67.00	67.50	-1	9,595	-0.01%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	14	70.32	70.20	-14	9,489	-0.15%
2019/11/25	2	69.90	4	69.85	69.90	-2	9,335	-0.02%
2019/11/22	2	70.65	2	70.80	70.80	0	9,321	0.00%
2019/11/21	1	71.10	10.2	70.67	71.30	-9.2	9,256	-0.10%
2019/11/20	6	70.87	5	71.00	71.00	1	9,097	0.01%
2019/11/19	2	70.70	0	70.50	70.70	2	8,977	0.02%
2019/11/18	2	70.50	1	69.80	70.00	1	8,747	0.01%
2019/11/15	1	69.80	2	70.00	69.80	-1	8,659	-0.01%
2019/11/14	0	0.00	4	69.85	70.00	-4	8,545	-0.05%
2019/11/13	12	70.30	28	69.67	70.00	-16	8,312	-0.19%
2019/11/12	7	68.29	75	67.74	68.60	-68	7,853	-0.87%
2019/11/11	137	67.01	381	67.13	66.70	-244	7,394	-3.30%	大買/大賣/鉅額交易
2019/11/08	829	66.89	524	66.98	67.30	305	7,023	4.34%	大買/大賣/鉅額交易
2019/11/07	1	61.20	0	0.00	61.20	1	6,158	0.02%
2019/11/06	0	0.00	3	60.60	61.30	-3	6,163	-0.05%
2019/11/04	1	60.80	6	60.97	61.10	-5	6,224	-0.08%
2019/11/01	9	60.10	3	60.27	60.20	6	6,196	0.10%
2019/10/31	1	59.70	4	59.60	59.30	-3	6,190	-0.05%
2019/10/30	2	60.80	0	0.00	60.40	2	6,095	0.03%
2019/10/29	7	60.40	10.4	60.44	60.70	-3.4	6,217	-0.05%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	1	59.30	6	59.58	59.60	-5	6,204	-0.08%
2019/10/24	0	0.00	11	59.00	59.30	-11	6,228	-0.18%
2019/10/23	0	0.00	7	58.97	59.20	-7	6,267	-0.11%
2019/10/22	12	58.58	3	58.80	58.50	9	6,216	0.14%
2019/10/21	4	58.15	4	58.00	58.30	0	6,157	0.00%
2019/10/18	9	58.68	40	58.48	58.00	-31	6,074	-0.51%
2019/10/17	8	56.81	7	56.43	57.30	1	5,714	0.02%
2019/10/14	10	55.35	0	0.00	55.00	10	5,583	0.18%
2019/10/08	2	55.10	0	0.00	55.10	2	5,520	0.04%
2019/10/07	0	0.00	5	55.38	55.50	-5	5,520	-0.09%
2019/10/04	3	54.37	0	0.00	54.40	3	5,464	0.05%
2019/10/02	1	54.50	0	0.00	54.90	1	5,516	0.02%
2019/09/26	0	0.00	9	54.10	54.70	-9	5,459	-0.16%
2019/09/25	1	54.20	0	0.00	54.70	1	5,464	0.02%
2019/09/24	1	54.80	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	7	54.81	54.50	-7	5,470	-0.13%
2019/09/20	0	0.00	3	54.57	54.60	-3	5,506	-0.05%
2019/09/19	7	54.70	0	0.00	54.60	7	5,456	0.13%
2019/09/18	1	54.60	5	54.50	54.70	-4	5,436	-0.07%
2019/09/12	5	53.20	0	0.00	53.40	5	5,472	0.09%
2019/09/11	1	53.30	0	0.00	53.00	1	5,504	0.02%
2019/09/05	0	0.00	1	52.60	52.70	-1	5,431	-0.02%
2019/09/02	1	52.80	1	52.80	52.20	0	5,567	0.00%
2019/08/30	0	0.00	17	51.45	52.40	-17	5,581	-0.30%
2019/08/29	1.5	50.40	0	0.00	50.20	1.5	5,415	0.03%
2019/08/26	0	0.00	4	50.03	50.00	-4	5,427	-0.07%
2019/08/23	13	50.88	0	0.00	50.70	13	5,469	0.24%
2019/08/21	0	0.00	10	51.30	51.30	-10	5,627	-0.18%
2019/08/20	0	0.00	2	51.10	51.10	-2	5,617	-0.04%
2019/08/19	12	51.13	2	51.30	51.50	10	5,590	0.18%
2019/08/16	2	50.50	11	51.19	51.00	-9	5,592	-0.16%
2019/08/15	1	50.10	2	49.85	50.10	-1	5,512	-0.02%
2019/08/14	1	51.10	2	51.10	50.70	-1	5,523	-0.02%
2019/08/13	3	50.10	0	0.00	50.50	3	5,505	0.05%
2019/08/12	7	50.47	11	50.12	50.60	-4	5,493	-0.07%
2019/08/07	1	48.25	2	48.00	48.00	-1	5,477	-0.02%
2019/08/06	7	47.26	1	47.15	47.70	6	5,537	0.11%
2019/08/05	3	48.58	4	48.65	48.45	-1	5,533	-0.02%
2019/08/02	7	49.81	0	0.00	49.70	7	5,541	0.13%
2019/08/01	2	50.80	0	0.00	50.80	2	5,735	0.03%
2019/07/31	4	51.20	1	51.40	50.90	3	6,001	0.05%
2019/07/30	0	0.00	3	56.10	56.00	-3	5,782	-0.05%
2019/07/26	2	57.30	7	57.43	57.50	-5	5,731	-0.09%
2019/07/25	5	57.30	3	56.67	57.40	2	5,669	0.04%
2019/07/24	0	0.00	5	56.10	56.10	-5	5,675	-0.09%
2019/07/23	2	55.80	0	0.00	55.90	2	5,669	0.04%
2019/07/17	1	55.30	5	56.00	55.40	-4	5,893	-0.07%
2019/07/16	8	56.11	1	56.10	56.30	7	5,932	0.12%
2019/07/15	0	0.00	1	55.10	55.00	-1	6,042	-0.02%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	55.15	2	54.90	55.50	0	6,804	0.00%
2019/07/10	6	54.62	1	54.70	54.70	5	7,505	0.07%
2019/07/09	9	54.70	0	0.00	54.50	9	7,637	0.12%
2019/07/04	0	0.00	1	54.80	54.70	-1	7,710	-0.01%
2019/07/03	0	0.00	4	54.50	54.50	-4	7,790	-0.05%
2019/07/02	0	0.00	10	54.50	54.60	-10	7,808	-0.13%
2019/07/01	4	54.23	0	0.00	54.50	4	7,840	0.05%
2019/06/26	0	0.00	2	53.95	54.00	-2	7,916	-0.03%
2019/06/24	26	54.00	2	54.10	54.20	24	8,010	0.30%
2019/06/21	1	53.70	16	53.87	53.70	-15	8,018	-0.19%
2019/06/20	0	0.00	21	53.82	54.10	-21	7,932	-0.26%
2019/06/19	12	53.03	0	0.00	53.40	12	7,889	0.15%
2019/06/14	3	52.00	10	51.90	52.00	-7	7,892	-0.09%
2019/06/13	0	0.00	6	51.62	51.50	-6	7,969	-0.08%
2019/06/12	8	51.69	8	51.64	52.20	0	8,383	0.00%
2019/06/10	7	50.41	0	0.00	50.30	7	8,293	0.08%
2019/06/06	1	50.00	0	0.00	50.00	1	8,306	0.01%
2019/06/05	3	50.90	0	0.00	51.00	3	8,423	0.04%
2019/06/03	9	50.80	0	0.00	51.20	9	8,513	0.11%
2019/05/31	0	0.00	6	51.00	51.50	-6	8,517	-0.07%
2019/05/30	6	50.80	11	50.65	51.10	-5	8,440	-0.06%
2019/05/29	1	49.80	8	49.10	49.40	-7	8,432	-0.08%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/24	10	50.40	0	0.00	50.50	10	8,474	0.12%
2019/05/22	0	0.00	1	50.60	50.50	-1	8,627	-0.01%
2019/05/21	0	0.00	17	50.41	50.40	-17	8,804	-0.19%
2019/05/20	2	50.65	0	0.00	50.50	2	8,846	0.02%
2019/05/17	2	50.30	0	0.00	49.95	2	8,864	0.02%
2019/05/16	3	49.95	0	0.00	49.95	3	8,820	0.03%
2019/05/15	10	50.98	0	0.00	50.90	10	8,787	0.11%
2019/05/14	1	50.50	14	50.31	50.80	-13	8,743	-0.15%
2019/05/13	11	51.33	0	0.00	51.70	11	8,680	0.13%
2019/05/10	23	51.69	4	51.85	51.70	19	8,645	0.22%
2019/05/09	16	51.96	11	51.81	52.00	5	8,585	0.06%
2019/05/08	4	54.00	18	53.97	53.50	-14	8,315	-0.17%
2019/05/07	8	57.29	0	0.00	57.20	8	8,026	0.10%
2019/05/06	18	57.24	7	57.64	57.00	11	8,125	0.14%
2019/05/03	3	59.37	1	59.50	59.40	2	7,979	0.03%
2019/04/30	1	57.80	0	0.00	58.30	1	7,912	0.01%
2019/04/29	7	58.44	0	0.00	58.30	7	7,847	0.09%
2019/04/26	4	59.25	8	59.18	58.80	-4	7,833	-0.05%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/24	23	60.01	20	60.20	59.40	3	7,862	0.04%
2019/04/23	0	0.00	10	58.97	59.10	-10	7,782	-0.13%
2019/04/22	20	59.10	15	58.91	58.90	5	7,733	0.06%
2019/04/19	18	60.21	1	60.20	60.10	17	7,713	0.22%
2019/04/18	37	61.91	3	62.30	60.90	34	7,671	0.44%
2019/04/17	5	62.94	52	62.45	61.10	-47	7,539	-0.62%
2019/04/16	110	60.42	96	59.66	60.90	14	7,192	0.19%	大買/
2019/04/15	18	54.89	2	54.95	55.50	16	6,540	0.24%
2019/04/12	4	53.70	10	54.00	53.80	-6	6,451	-0.09%
2019/04/09	10	53.40	1	53.70	54.30	9	6,410	0.14%
2019/04/08	0	0.00	1	53.20	53.30	-1	6,352	-0.02%
2019/04/03	10	52.90	12	52.60	52.70	-2	6,299	-0.03%
2019/04/02	11	53.18	0	0.00	53.00	11	6,261	0.18%
2019/04/01	0	0.00	12	53.00	53.00	-12	6,228	-0.19%
2019/03/29	16	53.15	0.1	53.30	53.30	15.9	6,099	0.26%
2019/03/28	6	52.50	1	53.00	53.00	5	6,067	0.08%
2019/03/27	0	0.00	10	52.57	52.50	-10	6,037	-0.17%
2019/03/26	1	51.90	4	52.18	52.00	-3	5,996	-0.05%
2019/03/20	7	52.00	0	0.00	52.10	7	5,968	0.12%
2019/03/19	7	52.20	0	0.00	52.10	7	5,944	0.12%
2019/03/18	1	51.60	0	0.00	51.90	1	5,967	0.02%
2019/03/15	14	52.03	8	51.64	52.40	6	5,896	0.10%
2019/03/13	6	54.90	6	54.55	54.90	0	5,595	0.00%
2019/03/12	1	55.10	6	55.10	54.90	-5	5,551	-0.09%
2019/03/11	0	0.00	1	53.90	53.90	-1	5,506	-0.02%
2019/03/08	5	52.60	0	0.00	52.50	5	5,387	0.09%
2019/03/06	5	52.30	0	0.00	52.40	5	5,427	0.09%
2019/03/04	2	51.85	0	0.00	51.80	2	5,537	0.04%
2019/02/26	0	0.00	9	53.32	53.00	-9	5,490	-0.16%
2019/02/25	0	0.00	1	53.30	53.70	-1	5,416	-0.02%
2019/02/22	1.5	52.97	0	0.00	52.90	1.5	5,346	0.03%
2019/02/21	5	52.44	6	52.63	52.50	-1	5,238	-0.02%
2019/02/20	7	52.69	0	0.00	52.50	7	5,169	0.14%
2019/02/19	3	51.30	0	0.00	51.50	3	5,040	0.06%
2019/02/18	6	51.18	0	0.00	51.20	6	5,006	0.12%
2019/02/15	1	51.00	3	50.70	50.80	-2	4,996	-0.04%
2019/02/14	6	51.30	0	0.00	50.60	6	5,132	0.12%
2019/02/13	0	0.00	5	51.30	50.70	-5	5,154	-0.10%
2019/02/12	1	50.80	0	0.00	51.00	1	5,228	0.02%
2019/01/30	1	51.80	0	0.00	51.80	1	5,336	0.02%
2019/01/29	5	51.00	0	0.00	51.40	5	5,462	0.09%
2019/01/28	1	51.70	7	51.64	51.50	-6	5,462	-0.11%
2019/01/25	6	50.70	5	50.94	51.00	1	5,457	0.02%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/16	0	0.00	30	48.78	48.90	-30	5,539	-0.54%
2019/01/14	0	0.00	1	48.10	48.15	-1	5,570	-0.02%
2019/01/11	0	0.00	1	48.50	48.10	-1	5,548	-0.02%
2019/01/08	17	47.07	16	47.12	47.40	1	5,403	0.02%
2019/01/07	3	48.63	0	0.00	48.50	3	5,269	0.06%
2019/01/03	14	49.73	0	0.00	49.60	14	5,461	0.26%
2018/12/27	0	0.00	0.1	50.10	50.40	-0.1	5,535	0.00%
2018/12/21	0	50.40	0	0.00	50.40	0	5,986	0.00%
2018/12/20	2	49.70	0	0.00	49.90	2	6,148	0.03%
2018/12/10	1	49.90	2	50.20	49.80	-1	6,949	-0.01%
2018/12/07	2	50.90	0	0.00	50.80	2	6,982	0.03%
2018/12/06	5	50.70	0	0.00	50.10	5	7,050	0.07%
2018/12/05	17	53.00	0	0.00	52.90	17	6,990	0.24%
2018/12/04	0	0.00	17	54.10	53.80	-17	7,131	-0.24%
2018/12/03	0	0.00	5	54.40	54.10	-5	7,168	-0.07%
2018/11/29	0	0.00	1	53.40	52.40	-1	7,230	-0.01%
2018/11/16	0	0.00	1	50.50	51.00	-1	7,258	-0.01%
2018/11/15	0	0.00	3	50.30	50.30	-3	7,281	-0.04%
2018/11/13	1	50.20	17	48.65	51.20	-16	7,356	-0.22%
2018/11/12	3	51.33	2	51.10	51.10	1	7,337	0.01%
2018/11/09	1	51.50	0	0.00	52.20	1	7,313	0.01%
2018/11/07	10	51.38	0	0.00	51.30	10	7,148	0.14%
2018/11/06	24	52.38	8	52.28	51.90	16	7,093	0.23%
2018/11/05	3	54.63	2	54.30	54.40	1	7,198	0.01%
2018/11/02	2	54.70	2	55.20	55.40	0	7,214	0.00%
2018/11/01	2	55.70	0	0.00	56.00	2	7,235	0.03%
2018/10/31	0	0.00	5	55.70	56.30	-5	7,286	-0.07%
2018/10/26	1	53.90	2	54.55	54.50	-1	7,431	-0.01%
2018/10/25	1	54.20	15	53.20	54.10	-14	7,509	-0.19%
2018/10/24	0	0.00	2	55.00	54.60	-2	7,636	-0.03%
2018/10/23	17	54.62	0	0.00	54.00	17	7,746	0.22%
2018/10/16	1	56.80	19	56.85	56.80	-18	8,138	-0.22%
2018/10/12	3	53.30	0	0.00	53.90	3	8,204	0.04%
2018/10/11	14	53.95	19	54.38	53.80	-5	8,194	-0.06%
2018/10/09	12	60.24	1	59.80	59.60	11	8,068	0.14%
2018/10/05	0	0.00	5	61.00	61.30	-5	8,095	-0.06%
2018/10/04	0	0.00	10	60.40	60.90	-10	8,056	-0.12%
2018/10/03	11	60.79	0	0.00	60.50	11	7,961	0.14%
2018/10/02	0	0.00	11	60.80	61.00	-11	7,960	-0.14%
2018/10/01	1.6	61.67	0	0.00	61.70	1.6	7,920	0.02%
2018/09/28	8	60.69	0	0.00	61.10	8	7,917	0.10%
2018/09/27	30	60.65	2	60.70	60.90	28	7,811	0.36%
2018/09/26	2	62.60	0	0.00	62.10	2	7,624	0.03%
2018/09/18	2	64.90	0	0.00	64.90	2	7,627	0.03%
2018/09/17	0	0.00	2	65.65	65.80	-2	7,730	-0.03%
2018/09/14	2	65.00	26	65.50	65.60	-24	7,751	-0.31%
2018/09/13	16	61.18	1	60.90	60.90	15	7,565	0.20%
2018/09/12	1	59.80	16	59.60	60.10	-15	7,568	-0.20%
2018/09/11	3	59.40	5	59.20	59.90	-2	7,571	-0.03%
2018/09/10	13	59.12	0	0.00	58.80	13	7,639	0.17%
2018/09/07	1	62.00	0	0.00	61.20	1	7,704	0.01%
2018/09/06	7	62.77	11	62.60	62.50	-4	7,709	-0.05%
2018/09/05	13	64.12	0	0.00	63.90	13	7,699	0.17%
2018/09/04	0	0.00	12	64.76	64.90	-12	7,697	-0.16%
2018/08/31	0	0.00	1	65.30	66.20	-1	7,945	-0.01%
2018/08/30	2	64.90	0	0.00	64.50	2	7,987	0.03%
2018/08/29	3	65.63	5	65.96	66.00	-2	8,020	-0.02%
2018/08/28	3	65.10	1	65.30	65.20	2	8,081	0.02%
2018/08/24	14	63.40	0	0.00	63.70	14	8,186	0.17%
2018/08/22	16.8	64.14	0	0.00	64.50	16.8	8,521	0.20%
2018/08/21	28.3	64.16	25	63.98	64.30	3.3	8,490	0.04%
2018/08/17	1	65.20	0	0.00	65.40	1	8,433	0.01%
2018/08/15	1	68.00	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	0	0.00	21	68.73	67.80	-21	8,510	-0.25%
2018/08/10	5	68.24	15	68.38	69.00	-10	8,628	-0.12%
2018/08/09	2	66.70	0	0.00	66.70	2	8,437	0.02%
2018/08/07	0	0.00	1	66.50	66.60	-1	8,454	-0.01%
2018/08/06	1	65.60	1	65.80	66.00	0	8,446	0.00%
2018/08/03	1	66.60	0	0.00	66.70	1	8,554	0.01%
2018/08/01	6.2	67.56	0	0.00	67.50	6.2	8,558	0.07%
2018/07/31	0	0.00	1	68.10	68.10	-1	8,505	-0.01%
2018/07/30	3	66.60	0	0.00	66.50	3	8,359	0.04%
2018/07/27	1	68.70	8	68.90	69.20	-7	8,238	-0.08%
2018/07/26	2	68.20	3	68.10	67.90	-1	8,051	-0.01%
2018/07/25	1	68.90	0.3	68.70	68.70	0.7	7,970	0.01%
2018/07/24	0	0.00	6	69.00	69.10	-6	7,906	-0.08%
2018/07/23	3	68.80	0	0.00	69.30	3	7,861	0.04%
2018/07/20	0	0.00	7	68.49	68.40	-7	7,839	-0.09%
2018/07/19	1	67.40	4	67.53	67.30	-3	7,779	-0.04%
2018/07/18	3	67.10	0	0.00	67.20	3	7,784	0.04%
2018/07/17	1	65.00	17	64.96	66.70	-16	7,697	-0.21%
2018/07/16	3	65.30	0	0.00	65.30	3	7,641	0.04%
2018/07/13	0	0.00	18	63.47	64.00	-18	7,622	-0.24%
2018/07/12	0.3	63.10	0	0.00	63.10	0.3	7,629	0.00%
2018/07/11	17	62.61	0	0.00	62.60	17	7,681	0.22%
2018/07/10	0	0.00	17	63.40	63.80	-17	7,740	-0.22%
2018/07/09	2	62.95	0	0.00	62.90	2	7,748	0.03%
2018/07/06	13	62.60	0	0.00	62.40	13	7,827	0.17%
2018/07/05	2	62.95	0	0.00	63.10	2	7,836	0.03%
2018/07/04	3	63.50	0	0.00	63.40	3	7,894	0.04%
2018/07/03	2	63.15	0	0.00	63.00	2	8,002	0.02%
2018/07/02	3	62.60	0	0.00	62.70	3	8,029	0.04%
2018/06/28	21	60.80	0	0.00	60.90	21	7,855	0.27%
2018/06/27	5	62.00	2	62.40	62.00	3	7,719	0.04%
2018/06/26	0	0.00	2	62.60	62.10	-2	7,654	-0.03%
2018/06/25	2	64.00	1	64.10	63.80	1	7,524	0.01%
2018/06/22	4	65.00	0	0.00	65.00	4	7,433	0.05%
2018/06/21	0	0.00	2	66.60	66.00	-2	7,359	-0.03%
2018/06/20	14	66.06	12	66.50	67.00	2	7,443	0.03%
2018/06/19	3	64.90	0	0.00	65.30	3	7,395	0.04%
2018/06/15	0	0.00	2	66.30	66.20	-2	7,276	-0.03%
2018/06/14	1	66.90	0	0.00	66.50	1	7,127	0.01%
2018/06/13	3	66.80	0	0.00	66.70	3	7,133	0.04%
2018/06/08	3	68.00	0	0.00	67.90	3	7,316	0.04%
2018/06/07	8	69.00	3	68.13	67.80	5	7,122	0.07%
2018/06/06	5	68.22	3	68.27	68.50	2	7,133	0.03%
2018/06/05	6	67.10	5	67.04	67.30	1	7,043	0.01%
2018/06/04	1	66.50	2	66.60	66.60	-1	6,949	-0.01%
2018/06/01	5	64.26	0	0.00	64.90	5	6,869	0.07%
2018/05/31	4	64.65	0	0.00	63.30	4	6,838	0.06%
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/29	4	66.15	0	0.00	66.00	4	6,510	0.06%
2018/05/25	0.6	66.10	3	65.73	66.10	-2.4	6,495	-0.04%
2018/05/23	7	65.10	1	65.00	65.00	6	6,377	0.09%
2018/05/22	2	65.00	1	65.10	65.00	1	6,467	0.02%
2018/05/21	1	65.00	0	0.00	65.00	1	6,557	0.02%
2018/05/18	4	65.30	16	65.54	65.00	-12	6,557	-0.18%
2018/05/17	17	67.39	0	0.00	67.20	17	6,511	0.26%
2018/05/14	10.1	67.00	0	0.00	67.50	10.1	6,849	0.15%
2018/05/11	3	67.10	20	67.03	67.00	-17	6,863	-0.25%
2018/05/10	0	0.00	1	68.50	68.60	-1	6,723	-0.01%
2018/05/08	5	70.60	0	0.00	70.00	5	6,748	0.07%
2018/05/07	10	69.20	0	0.00	69.20	10	7,033	0.14%
2018/05/03	0	0.00	3	70.90	70.70	-3	7,117	-0.04%
2018/05/02	3	70.80	0	0.00	71.00	3	7,220	0.04%
2018/04/27	1.3	68.39	0	0.00	68.70	1.3	7,337	0.02%
2018/04/25	0	0.00	2	68.30	68.60	-2	7,458	-0.03%
2018/04/20	2	70.50	0	0.00	70.50	2	7,670	0.03%
2018/04/17	1	69.60	2	69.50	69.00	-1	7,917	-0.01%
2018/04/16	1	71.00	0	0.00	70.30	1	7,869	0.01%
2018/04/12	2	71.25	0	0.00	71.50	2	7,967	0.03%
2018/04/03	1	72.10	11	72.20	72.00	-10	7,974	-0.13%
2018/03/31	13	73.25	0	0.00	73.00	13	7,978	0.16%
2018/03/30	1	73.70	0	0.00	73.20	1	8,034	0.01%
2018/03/23	3	73.20	7	73.19	73.50	-4	8,130	-0.05%
2018/03/21	1	74.70	4	74.68	74.50	-3	8,290	-0.04%
2018/03/20	0	0.00	9	74.72	74.90	-9	8,420	-0.11%
2018/03/19	3	75.07	4	75.50	75.50	-1	8,424	-0.01%
2018/03/16	21	74.26	1	76.10	76.10	20	8,395	0.24%
2018/03/15	0	0.00	3	76.07	76.00	-3	8,184	-0.04%
2018/03/14	0	0.00	12	76.40	76.50	-12	8,309	-0.14%
2018/03/13	0	0.00	2	77.40	77.30	-2	8,494	-0.02%
2018/03/12	2	77.10	9	77.00	77.40	-7	8,568	-0.08%
2018/03/09	1	74.70	4	74.73	75.00	-3	8,656	-0.03%
2018/03/07	1	74.00	0	0.00	74.00	1	8,931	0.01%
2018/03/06	7	73.90	0	0.00	73.90	7	9,051	0.08%
2018/03/05	12	74.00	0	0.00	74.00	12	9,241	0.13%
2018/03/02	5	74.06	0	0.00	74.20	5	9,334	0.05%
2018/03/01	12	74.30	4	73.90	75.00	8	9,440	0.08%
2018/02/27	1	75.90	10	75.70	75.00	-9	9,553	-0.09%
2018/02/26	1	75.40	0	0.00	74.90	1	9,606	0.01%
2018/02/22	17	74.22	0	0.00	73.70	17	9,939	0.17%
2018/02/21	2	72.70	1	75.20	76.00	1	9,970	0.01%
2018/02/12	10	73.20	1	72.30	72.30	9	10,052	0.09%
2018/02/09	0	0.00	25	72.51	73.40	-25	10,206	-0.24%
2018/02/08	26	72.25	0	0.00	72.00	26	10,208	0.25%
2018/02/07	5	75.00	7	74.14	73.60	-2	10,332	-0.02%
2018/02/06	7	72.60	0	0.00	71.50	7	10,314	0.07%
2018/02/05	2	76.50	3	75.40	77.00	-1	10,248	-0.01%
2018/02/02	3	77.00	0	0.00	77.60	3	10,482	0.03%
2018/01/31	11	78.83	3	79.00	79.00	8	10,408	0.08%
2018/01/30	4	80.53	9	80.71	79.90	-5	10,369	-0.05%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/26	2	78.80	2	79.00	78.40	0	10,063	0.00%
2018/01/25	4	78.65	5	78.90	79.00	-1	10,070	-0.01%
2018/01/24	0	0.00	1	77.60	77.60	-1	9,969	-0.01%
2018/01/23	1	78.00	7.4	77.95	78.00	-6.4	10,000	-0.06%
2018/01/22	2	76.30	0	0.00	77.40	2	9,954	0.02%
2018/01/19	7	77.00	1	77.00	77.30	6	9,898	0.06%
2018/01/18	2	77.05	14	77.11	76.70	-12	9,823	-0.12%
2018/01/17	3	77.00	6	76.53	77.10	-3	9,719	-0.03%
2018/01/16	2	74.60	3	74.63	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	6	75.45	75.10	-6	9,577	-0.06%
2018/01/12	10	74.25	9	74.99	75.10	1	9,655	0.01%
2018/01/11	0	0.00	2	72.20	72.50	-2	9,617	-0.02%
2018/01/10	2	71.90	0	0.00	72.50	2	9,623	0.02%
2018/01/09	0	0.00	2	72.10	72.20	-2	9,658	-0.02%
2018/01/05	7	71.80	4	71.80	72.00	3	9,559	0.03%
2018/01/04	0	0.00	17	72.01	71.90	-17	9,572	-0.18%
2018/01/03	31	72.44	0	0.00	72.60	31	9,580	0.32%
2018/01/02	0	0.00	8	72.00	72.10	-8	9,546	-0.08%