鴻準 (2354)-第一金-台南券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011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

鴻準 (2354)籌碼相關－第一金-台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

第一金-台南券商分點個股進出
第一金-台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
2024/05/17	1	60.70	32	61.14	61.20	-31	22,192	-0.14%
2024/05/16	2.2	61.32	40	61.75	61.10	-37.8	22,142	-0.17%
2024/05/15	10	60.22	6	60.62	60.10	4	21,984	0.02%
2024/05/14	2.5	60.20	6.3	60.75	60.90	-3.8	21,890	-0.02%
2024/05/13	15	60.25	2	60.15	60.10	13	21,783	0.06%
2024/05/10	13	60.45	18	60.13	60.60	-5	21,714	-0.02%
2024/05/09	29	61.49	3	61.77	60.80	26	21,626	0.12%
2024/05/08	1	61.30	0	0.00	61.30	1	21,452	0.00%
2024/05/07	13	61.61	2	61.90	61.70	11	21,360	0.05%
2024/05/06	23.1	61.79	30	62.19	62.10	-6.9	21,150	-0.03%
2024/05/03	2	61.40	6	61.50	60.70	-4	20,835	-0.02%
2024/05/02	3	60.80	50	60.70	60.70	-47	20,678	-0.23%
2024/04/30	23	62.33	8	62.10	61.60	15	20,587	0.07%
2024/04/29	12	63.30	51.7	63.05	62.40	-39.7	20,438	-0.19%
2024/04/26	8	61.55	21	61.75	61.40	-13	19,997	-0.07%
2024/04/25	16	61.09	9	61.41	60.90	7	19,794	0.04%
2024/04/24	40.4	61.90	43	61.99	62.00	-2.7	19,592	-0.01%
2024/04/23	12	59.07	38	60.13	60.30	-26	18,907	-0.14%
2024/04/22	5	56.54	75.1	56.79	57.00	-70.1	18,438	-0.38%
2024/04/19	13.1	55.09	19	54.58	55.80	-5.9	18,278	-0.03%
2024/04/18	3	55.40	6	55.37	56.50	-3	18,105	-0.02%
2024/04/17	37	55.56	5	55.88	55.60	32	17,987	0.18%
2024/04/16	2.6	55.19	7	55.57	55.00	-4.4	17,836	-0.02%
2024/04/15	16.5	57.94	26	57.43	57.50	-9.5	17,596	-0.05%
2024/04/12	16.7	58.77	1	59.00	58.50	15.7	17,434	0.09%
2024/04/11	72.3	59.31	6	59.33	59.10	66.3	17,226	0.38%
2024/04/10	22.6	61.65	46	61.62	61.20	-23.4	16,729	-0.14%
2024/04/09	51.6	63.86	6	63.25	63.00	45.6	16,351	0.28%
2024/04/08	10	63.05	6	63.32	63.50	4	15,980	0.03%
2024/04/03	28	63.45	15	63.71	64.00	13	15,670	0.08%
2024/04/02	109	64.29	116	64.74	64.90	-7	15,264	-0.05%	大買/大賣/
2024/04/01	44	64.45	140	64.63	63.80	-96	14,706	-0.65%	大賣/
2024/03/29	157.2	63.38	30.7	63.87	63.00	126.5	14,144	0.89%	大買/鉅額交易
2024/03/28	130.3	65.67	158.1	66.14	65.10	-27.8	13,289	-0.21%	大買/大賣/
2024/03/27	47.1	61.71	78.1	62.81	63.60	-31	10,914	-0.28%
2024/03/26	15.3	58.23	19.2	58.37	57.90	-3.9	9,790	-0.04%
2024/03/25	8.2	58.80	28	58.68	58.70	-19.8	9,502	-0.21%
2024/03/22	97	59.14	18.6	59.46	59.00	78.4	9,239	0.85%
2024/03/21	51.3	58.86	33	58.98	59.10	18.2	8,698	0.21%
2024/03/20	93	58.84	62.4	58.96	58.20	30.6	8,078	0.38%
2024/03/19	39	56.45	23	56.25	58.10	16	6,912	0.23%
2024/03/18	29	54.70	20	54.82	55.40	9	6,431	0.14%
2024/03/15	63	56.81	50	56.79	55.60	13	6,066	0.21%
2024/03/14	82.3	54.44	15	54.81	53.70	67.3	4,982	1.35%
2024/03/13	44.1	59.66	85	59.45	58.90	-40.9	4,239	-0.97%
2024/03/12	1	51.00	9	53.89	55.30	-8	2,479	-0.32%
2024/03/11	2	50.25	3	49.95	50.30	-1	2,126	-0.05%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1	49.45	1	50.00	50.10	0	2,041	0.00%
2024/03/05	1	50.50	9	50.50	50.50	-8	1,996	-0.40%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	1	49.50	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.65	0	0.00	49.70	1	1,952	0.05%
2024/02/27	2	49.85	0	0.00	49.70	2	1,931	0.10%
2024/02/23	3	50.70	0	0.00	50.10	3	1,936	0.15%
2024/02/22	1.1	50.90	0	0.00	50.70	1.1	1,954	0.06%
2024/02/20	0	0.00	13	50.10	50.30	-13	1,966	-0.66%
2024/02/19	0	50.10	3.1	50.30	50.30	-3	1,984	-0.15%
2024/02/16	3	49.45	0	0.00	49.40	3	2,021	0.15%
2024/02/15	0	49.45	20	49.24	49.40	-20	2,030	-0.98%
2024/02/02	0	0.00	6	50.57	50.90	-6	1,987	-0.30%
2024/02/01	3	50.70	3	50.73	50.80	0	1,994	0.00%
2024/01/26	1	50.40	1	50.50	50.50	0	2,051	0.00%
2024/01/23	3	50.30	0	50.20	50.20	3	2,131	0.14%
2024/01/19	0	49.65	0	0.00	49.70	0	2,183	0.00%
2024/01/18	1	49.75	5	49.65	49.60	-4	2,193	-0.18%
2024/01/17	1	50.10	5	50.00	49.65	-4	2,182	-0.18%
2024/01/16	0.1	50.80	0	0.00	50.80	0.1	2,151	0.01%
2024/01/15	0	0.00	2	51.40	51.30	-2	2,184	-0.09%
2024/01/12	0	0.00	4	51.30	51.40	-4	2,207	-0.18%
2024/01/10	2	51.20	0	0.00	51.20	2	2,301	0.09%
2024/01/08	1	51.70	0	51.90	51.60	1	2,321	0.04%
2024/01/05	0.1	51.90	5	52.00	51.80	-4.9	2,331	-0.21%
2023/12/29	5	53.30	1	53.20	53.10	4	2,580	0.16%
2023/12/28	0	0.00	3	52.73	52.70	-3	2,568	-0.12%
2023/12/27	0	0.00	3	52.20	52.40	-3	2,601	-0.12%
2023/12/26	0.3	52.00	0.1	52.00	52.20	0.2	2,665	0.01%
2023/12/21	1	51.70	1	52.00	51.70	0	2,840	0.00%
2023/12/19	0	51.70	0	0.00	51.60	0	2,959	0.00%
2023/12/18	0.3	52.00	0	0.00	52.00	0.3	3,097	0.01%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	1	51.80	0	0.00	52.00	1	4,109	0.02%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1.1	51.23	0	0.00	51.30	1.1	4,414	0.02%
2023/12/07	4.2	51.78	40	52.00	51.50	-35.8	4,462	-0.80%
2023/12/06	6.1	52.07	2	51.90	52.00	4.1	4,460	0.09%
2023/12/05	1	53.50	1	53.70	53.10	0	4,399	0.00%
2023/12/04	0	0.00	2	53.35	53.20	-2	4,412	-0.05%
2023/12/01	0.1	53.20	0	0.00	53.20	0.1	4,468	0.00%
2023/11/29	2	53.30	0	0.00	53.40	2	4,483	0.04%
2023/11/28	0	0.00	3	53.50	53.40	-3	4,543	-0.07%
2023/11/27	0	53.10	0	0.00	53.00	0	4,565	0.00%
2023/11/22	11	53.25	4	53.60	53.30	7	4,559	0.15%
2023/11/21	0	53.40	1	53.20	53.50	-1	4,550	-0.02%
2023/11/20	1	53.10	0	0.00	53.00	1	4,545	0.02%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	4	52.78	1	53.40	52.90	3	4,492	0.07%
2023/11/14	1	52.40	15	52.30	52.30	-14	4,459	-0.31%
2023/11/10	2	52.20	0	0.00	52.20	2	4,482	0.04%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/08	2	52.40	0	0.00	52.20	2	4,509	0.04%
2023/11/06	0.1	52.50	0	0.00	52.50	0.1	4,527	0.00%
2023/11/03	1.1	52.73	0.8	53.00	52.70	0.3	4,530	0.01%
2023/11/02	2	53.00	0	0.00	53.00	2	4,561	0.04%
2023/11/01	0	52.50	0	0.00	52.20	0	4,596	0.00%
2023/10/30	1.2	52.28	3	52.40	51.80	-1.9	4,597	-0.04%
2023/10/26	0.1	52.60	0	0.00	52.30	0.1	4,608	0.00%
2023/10/25	0	0.00	2	53.50	53.30	-2	4,628	-0.04%
2023/10/24	5.1	53.00	11	52.82	53.10	-6	4,689	-0.13%
2023/10/23	3.1	53.02	3	53.63	53.50	0.1	4,929	0.00%
2023/10/19	3	54.80	0	0.00	55.10	3	5,484	0.05%
2023/10/18	0.3	55.90	0	0.00	55.50	0.3	5,484	0.01%
2023/10/17	13.1	56.62	1	56.50	56.40	12.1	5,440	0.22%
2023/10/16	0.2	56.60	2	56.60	56.60	-1.8	5,478	-0.03%
2023/10/13	3	57.40	0	0.00	57.20	3	5,601	0.05%
2023/10/11	1	57.00	8	57.20	57.40	-7	5,704	-0.12%
2023/10/06	1	56.60	2	56.60	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	4	58.10	58.20	-4	5,621	-0.07%
2023/10/04	2.1	56.78	0.1	57.00	57.10	2	5,578	0.04%
2023/10/03	0	0.00	1	58.40	57.40	-1	5,552	-0.02%
2023/10/02	1	57.60	0	0.00	57.60	1	5,518	0.02%
2023/09/28	5	56.36	5.1	57.01	57.70	-0.1	5,487	0.00%
2023/09/27	0.1	56.00	2	56.05	55.90	-1.9	5,446	-0.03%
2023/09/26	5.3	57.06	7	56.70	56.30	-1.7	5,403	-0.03%
2023/09/25	2	57.70	0	0.00	57.60	2	5,400	0.04%
2023/09/22	9	57.79	1	58.20	57.50	8	5,379	0.15%
2023/09/21	7.2	58.48	9	58.22	58.00	-1.9	5,321	-0.03%
2023/09/20	14.3	59.90	9.2	59.88	58.90	5.1	5,188	0.10%
2023/09/19	32.3	61.24	72.6	61.57	60.70	-40.3	4,915	-0.82%
2023/09/18	4.5	58.11	32	58.95	57.10	-27.5	4,282	-0.64%
2023/09/15	31.1	58.02	6.9	58.56	59.00	24.2	4,137	0.58%
2023/09/14	1	57.50	0.2	57.40	57.50	0.8	3,996	0.02%
2023/09/12	1	57.40	2	57.15	57.30	-1	4,003	-0.02%
2023/09/11	0.1	56.45	0	0.00	56.20	0.1	3,998	0.00%
2023/09/08	0	0.00	0.1	57.10	57.10	-0.1	4,071	0.00%
2023/09/07	0.1	56.70	0	0.00	56.50	0.1	4,094	0.00%
2023/09/06	0	56.70	10	56.91	57.10	-10	4,090	-0.24%
2023/09/04	18.2	56.36	6	55.95	55.90	12.2	4,034	0.30%
2023/09/01	0.4	56.79	4	56.55	57.00	-3.6	4,010	-0.09%
2023/08/31	3.2	55.74	0	0.00	55.70	3.2	3,965	0.08%
2023/08/30	0	54.80	0	0.00	55.30	0	3,950	0.00%
2023/08/29	0	54.60	3	54.70	54.80	-3	4,001	-0.07%
2023/08/28	0	55.10	2	54.80	54.70	-2	4,056	-0.05%
2023/08/25	1	54.90	1	55.40	54.80	0	4,107	0.00%
2023/08/24	0	0.00	1.1	56.00	55.50	-1.1	4,130	-0.03%
2023/08/23	0.4	54.46	28	54.80	54.80	-27.6	4,121	-0.67%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/18	0	55.00	1	55.00	55.00	-1	4,112	-0.02%
2023/08/17	3	54.70	1	54.60	54.90	2	4,100	0.05%
2023/08/15	0	55.80	1	55.40	55.50	-1	4,056	-0.02%
2023/08/14	2.2	55.82	4	55.10	55.70	-1.8	4,055	-0.04%
2023/08/10	9	56.33	0.2	56.50	56.20	8.8	4,024	0.22%
2023/08/09	2	56.90	2.2	56.81	56.90	-0.2	3,989	0.00%
2023/08/07	9.2	56.84	6	56.10	56.20	3.2	3,944	0.08%
2023/08/04	0	54.90	0	0.00	54.80	0	3,912	0.00%
2023/08/02	1.4	55.16	2	55.15	54.50	-0.6	3,906	-0.02%
2023/08/01	0.2	56.10	13	55.80	55.70	-12.8	3,843	-0.33%
2023/07/31	18.2	56.58	2	56.35	55.70	16.2	3,826	0.42%
2023/07/28	1.2	56.05	0	0.00	56.30	1.2	3,781	0.03%
2023/07/27	17.4	57.28	1	56.90	56.90	16.4	3,731	0.44%
2023/07/26	28.3	57.81	3	58.00	57.00	25.3	3,664	0.69%
2023/07/25	19.3	57.94	18.1	58.99	59.50	1.2	3,399	0.04%
2023/07/21	2	54.10	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0.1	55.30	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	3.3	56.54	1	56.70	55.90	2.3	2,738	0.08%
2023/07/18	6	57.44	10.1	57.47	57.40	-4.1	2,693	-0.15%
2023/07/17	1	57.00	0	0.00	57.20	1	2,560	0.04%
2023/07/14	3	55.63	2.1	55.93	56.20	1	2,497	0.04%
2023/07/13	3.1	55.23	1	56.00	54.90	2.1	2,433	0.08%
2023/07/12	0.1	54.15	4	54.10	54.00	-3.9	2,351	-0.16%
2023/07/11	5	53.60	10	53.45	53.60	-5	2,347	-0.21%
2023/07/10	1	52.92	2	53.05	52.90	-1	2,354	-0.04%
2023/07/07	0.2	53.10	0	0.00	52.90	0.2	2,353	0.01%
2023/07/06	3.1	52.91	0	0.00	53.00	3.1	2,335	0.13%
2023/07/05	13.5	54.08	0	53.90	53.70	13.5	2,299	0.59%
2023/07/04	3	54.80	7	54.84	54.70	-4	2,283	-0.18%
2023/07/03	7	56.07	20	56.15	56.00	-13	2,320	-0.56%
2023/06/30	1	55.40	4	55.83	55.60	-3	2,322	-0.13%
2023/06/29	6	56.35	5	55.96	55.80	1	2,348	0.04%
2023/06/28	1	56.40	0	0.00	56.00	1	2,437	0.04%
2023/06/26	2.1	57.43	2	57.40	57.60	0.1	2,398	0.00%
2023/06/21	0.1	56.20	0	0.00	55.60	0.1	2,314	0.00%
2023/06/20	3	56.50	0	0.00	56.10	3	2,319	0.13%
2023/06/19	1	55.90	5	56.22	56.50	-4	2,318	-0.17%
2023/06/16	3	56.70	0	0.00	56.00	3	2,301	0.13%
2023/06/15	3.2	56.46	2	56.70	56.50	1.2	2,246	0.05%
2023/06/14	37.5	57.28	43	56.63	56.50	-5.5	2,238	-0.25%
2023/06/13	1	56.00	0.1	56.00	55.80	0.9	2,150	0.04%
2023/06/09	0.7	54.98	0	0.00	54.60	0.7	2,095	0.03%
2023/06/08	0.1	55.00	2	55.10	55.00	-1.9	2,106	-0.09%
2023/06/07	1	55.40	1	55.50	55.30	0	2,153	0.00%
2023/06/06	0	0.00	2	55.70	55.70	-2	2,168	-0.09%
2023/06/05	2	55.75	1	55.70	55.80	1	2,223	0.04%
2023/06/02	0	0.00	5	55.84	55.90	-5	2,258	-0.22%
2023/06/01	6	55.08	22.3	55.31	55.80	-16.3	2,232	-0.73%
2023/05/31	3	54.37	0	0.00	54.30	3	2,170	0.14%
2023/05/30	0	0.00	1	54.10	54.50	-1	2,127	-0.05%
2023/05/29	6	54.02	0	0.00	54.20	6	2,119	0.28%
2023/05/25	0	0.00	3	53.70	53.60	-3	2,188	-0.14%
2023/05/24	0	0.00	0.2	53.90	54.00	-0.2	2,207	-0.01%
2023/05/22	1	53.80	0	0.00	54.00	1	2,262	0.04%
2023/05/19	0	0.00	30	53.97	53.90	-30	2,281	-1.32%
2023/05/18	0	0.00	50	53.90	53.70	-50	2,293	-2.18%
2023/05/16	0	0.00	7	52.94	52.80	-7	2,332	-0.30%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/11	2	52.31	0	0.00	52.40	2	2,424	0.08%
2023/05/09	0	0.00	23	53.45	53.80	-23	2,476	-0.93%
2023/05/08	2.3	53.38	0	0.00	53.50	2.3	2,534	0.09%
2023/05/05	0	53.70	0	0.00	53.80	0	2,636	0.00%
2023/05/04	0	0.00	10	54.00	53.80	-10	2,831	-0.35%
2023/04/28	0	0.00	10	53.60	53.90	-10	3,285	-0.30%
2023/04/25	1	52.80	0	0.00	52.60	1	3,295	0.03%
2023/04/19	3	55.60	0	0.00	55.00	3	3,398	0.09%
2023/04/18	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	2	55.30	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	1	55.10	54.80	-1	3,409	-0.03%
2023/04/06	1	55.70	0	0.00	56.10	1	3,468	0.03%
2023/03/31	0	0.00	3	55.90	55.90	-3	3,415	-0.09%
2023/03/29	0	0.00	3.7	55.32	55.50	-3.7	3,342	-0.11%
2023/03/28	0	0.00	1	53.70	53.50	-1	3,252	-0.03%
2023/03/24	3	54.10	3	54.47	54.70	0	3,272	0.00%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/20	0	0.00	7	52.93	53.00	-7	3,328	-0.21%
2023/03/17	0	0.00	1	52.60	52.20	-1	3,337	-0.03%
2023/03/16	2.2	51.64	10	51.70	51.90	-7.8	3,323	-0.23%
2023/03/15	2	52.90	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.60	0	0.00	52.90	1	3,392	0.03%
2023/03/13	3.3	53.33	4	53.15	53.60	-0.7	3,484	-0.02%
2023/03/10	4.1	53.85	1	53.70	53.60	3.1	3,664	0.08%
2023/03/09	5	55.06	0	0.00	54.90	5	3,665	0.14%
2023/03/08	3	55.13	1	55.10	55.20	2	3,746	0.05%
2023/03/07	1	56.00	1	56.30	56.00	0	3,688	0.00%
2023/03/06	0	0.00	0.1	56.00	55.90	-0.1	3,654	0.00%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	55.20	1.1	55.20	55.20	-1.1	3,633	-0.03%
2023/02/24	0	0.00	101	55.81	55.50	-101	3,620	-2.79%	大賣/鉅額交易
2023/02/23	1.1	56.01	3	56.20	56.00	-1.9	3,592	-0.05%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	2	55.95	1.1	55.87	56.00	0.9	3,617	0.03%
2023/02/17	0.2	54.92	1	55.30	55.30	-0.8	3,625	-0.02%
2023/02/16	0.1	55.00	2.4	54.89	55.10	-2.3	3,670	-0.06%
2023/02/15	1	54.90	3	54.73	54.50	-2	3,743	-0.05%
2023/02/14	1	55.30	0	0.00	55.10	1	3,728	0.03%
2023/02/10	1	54.60	21	54.80	54.60	-20	3,788	-0.53%
2023/02/09	3	55.43	0	0.00	55.50	3	3,733	0.08%
2023/02/08	2	56.15	17	56.04	55.80	-15	3,710	-0.40%
2023/02/07	5	56.20	1	56.30	56.20	4	3,671	0.11%
2023/02/06	1.1	56.34	4	56.63	56.50	-2.9	3,643	-0.08%
2023/02/03	5	56.40	13.1	56.22	56.30	-8.1	3,593	-0.23%
2023/02/02	31	56.34	3	56.27	56.40	28	3,504	0.80%
2023/02/01	1.2	54.83	2	55.00	55.00	-0.8	3,320	-0.03%
2023/01/31	53	54.58	0.2	54.80	54.20	52.8	3,260	1.62%
2023/01/30	53	55.69	16.2	54.12	55.40	36.8	3,155	1.17%
2023/01/17	0	52.45	0	0.00	52.20	0	2,909	0.00%
2023/01/16	0	0.00	2	52.60	52.40	-2	2,922	-0.07%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	1	53.00	15	53.35	53.40	-14	2,918	-0.48%
2023/01/09	4	53.05	1	53.20	53.20	3	2,923	0.10%
2022/12/23	1.2	51.44	0	0.00	51.40	1.2	2,805	0.04%
2022/12/21	2	51.10	0	0.00	50.60	2	2,832	0.07%
2022/12/13	0	0.00	9.1	53.72	53.70	-9.1	2,770	-0.33%
2022/12/09	0	0.00	6	52.97	53.20	-6	2,735	-0.22%
2022/12/07	1.1	52.67	0	0.00	52.80	1.1	2,711	0.04%
2022/12/06	0.3	53.16	2.1	53.21	53.20	-1.9	2,685	-0.07%
2022/12/05	0	54.50	2	54.80	54.20	-2	2,636	-0.07%
2022/12/02	10	54.08	21	53.40	54.00	-11	2,540	-0.43%
2022/12/01	6	51.90	5	52.12	51.90	1	2,378	0.04%
2022/11/30	2	50.70	3.2	51.37	52.10	-1.2	2,386	-0.05%
2022/11/29	1	50.10	0	0.00	50.10	1	2,294	0.04%
2022/11/28	0	0.00	1	49.75	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	1	49.65	49.95	-1	2,287	-0.04%
2022/11/24	2	50.00	1	49.75	49.85	1	2,284	0.04%
2022/11/23	1	50.20	0	49.90	49.75	1	2,299	0.04%
2022/11/22	0	0.00	2	50.00	50.00	-2	2,324	-0.09%
2022/11/18	1	50.00	0	0.00	49.65	1	2,364	0.04%
2022/11/16	11	50.34	11.2	49.97	50.10	-0.2	2,340	-0.01%
2022/11/15	9	49.82	3.3	49.70	49.60	5.7	2,273	0.25%
2022/11/14	1	49.15	11	49.50	49.50	-10	2,234	-0.45%
2022/11/11	1	48.70	7.2	48.29	48.85	-6.2	2,177	-0.28%
2022/11/09	16	48.09	3	48.32	48.20	13	2,098	0.62%
2022/11/08	12	46.71	1	46.80	46.85	11	2,079	0.53%
2022/11/07	1	46.20	1	46.20	46.30	0	2,114	0.00%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/10/31	0	0.00	2	45.35	45.20	-2	2,201	-0.09%
2022/10/25	1	45.75	0	0.00	45.75	1	2,229	0.04%
2022/10/20	10	45.60	0	0.00	45.95	10	2,224	0.45%
2022/10/19	1	46.30	1	46.80	46.00	0	2,210	0.00%
2022/10/18	6.1	46.77	2	46.50	46.30	4.1	2,214	0.19%
2022/10/13	0	45.61	0	0.00	45.25	0	2,296	0.00%
2022/10/12	0.5	46.05	0	0.00	46.15	0.5	2,271	0.02%
2022/10/11	0	0.00	1	46.70	46.35	-1	2,287	-0.04%
2022/10/07	1	47.25	0	0.00	47.40	1	2,296	0.04%
2022/10/06	0	0.00	1	46.80	47.00	-1	2,319	-0.04%
2022/10/05	0.9	46.74	4	46.85	46.55	-3.1	2,364	-0.13%
2022/10/03	1	45.35	0	0.00	45.30	1	2,379	0.04%
2022/09/29	0	0.00	2	45.50	45.95	-2	2,429	-0.08%
2022/09/28	4.2	45.33	1	45.80	45.15	3.2	2,452	0.13%
2022/09/27	0.1	46.20	0	0.00	46.40	0.1	2,460	0.00%
2022/09/26	4	46.00	5	46.00	45.80	-1	2,514	-0.04%
2022/09/23	2	47.00	0	0.00	46.75	2	2,600	0.08%
2022/09/22	2	46.95	0	0.00	47.20	2	2,734	0.07%
2022/09/21	0	48.05	0	0.00	47.35	0	2,775	0.00%
2022/09/20	0	0.00	2	48.35	48.30	-2	2,770	-0.07%
2022/09/16	3	48.13	0	0.00	48.00	3	2,831	0.11%
2022/09/14	11	48.95	0	0.00	48.85	11	2,866	0.38%
2022/09/08	6	48.10	0	0.00	48.10	6	3,178	0.19%
2022/09/07	5.2	47.65	1	47.30	47.15	4.2	3,249	0.13%
2022/09/06	2	48.95	0	0.00	48.15	2	3,297	0.06%
2022/09/02	1	50.20	2	50.30	50.10	-1	3,404	-0.03%
2022/09/01	33	50.14	1	50.20	50.20	32	3,454	0.93%
2022/08/29	0	50.47	6	50.10	50.20	-6	3,669	-0.16%
2022/08/26	1	50.90	1	50.90	51.60	0	3,781	0.00%
2022/08/25	1.2	50.70	0	0.00	50.70	1.2	4,102	0.03%
2022/08/23	0	50.00	0	0.00	50.00	0	6,013	0.00%
2022/08/22	0	50.34	0	0.00	50.20	0	6,194	0.00%
2022/08/18	0	0.00	1	50.00	50.20	-1	6,430	-0.02%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/12	4	50.88	3	50.83	51.10	1	6,721	0.01%
2022/08/10	4	49.68	0	0.00	49.80	4	6,770	0.06%
2022/08/08	0	48.40	0	0.00	48.60	0	6,957	0.00%
2022/08/04	0	47.90	0	0.00	47.95	0	7,101	0.00%
2022/08/02	0.3	48.41	20	48.40	48.30	-19.7	7,144	-0.28%
2022/08/01	1	49.60	1	49.70	49.50	0	7,140	0.00%
2022/07/29	1	49.30	0	0.00	49.25	1	7,144	0.01%
2022/07/27	8	48.76	3	48.80	49.00	5	7,182	0.07%
2022/07/26	0	49.15	3	48.83	48.70	-3	7,202	-0.04%
2022/07/25	5	49.12	0	0.00	49.20	5	7,216	0.07%
2022/07/22	1	49.35	0	0.00	49.20	1	7,219	0.01%
2022/07/21	6	48.01	1	48.40	48.75	5	7,194	0.07%
2022/07/20	6	47.73	3	47.55	47.50	3	7,182	0.04%
2022/07/19	1	46.70	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0	0.00	1	47.10	47.00	-1	7,226	-0.01%
2022/07/15	3	46.60	0	0.00	46.60	3	7,237	0.04%
2022/07/14	5	47.00	0	0.00	46.80	5	7,239	0.07%
2022/07/13	2	47.20	0	0.00	47.05	2	7,246	0.03%
2022/07/11	0	0.00	1	46.35	46.25	-1	7,196	-0.01%
2022/07/08	1.3	46.12	0	0.00	46.05	1.3	7,190	0.02%
2022/07/07	5	45.83	1	46.00	46.25	4	7,184	0.06%
2022/07/06	6	45.88	0	0.00	45.10	6	7,162	0.08%
2022/07/05	2	46.35	1	46.75	46.55	1	7,137	0.01%
2022/07/04	5	46.03	2	46.15	45.70	3	7,133	0.04%
2022/07/01	2.1	47.27	12	47.39	47.00	-9.9	7,121	-0.14%
2022/06/30	7.1	49.87	21	49.87	49.30	-13.9	7,040	-0.20%
2022/06/29	3	52.37	0	0.00	52.20	3	6,921	0.04%
2022/06/28	3	53.43	0	0.00	53.10	3	6,904	0.04%
2022/06/27	1	53.30	0	53.70	53.60	1	6,921	0.01%
2022/06/24	6	53.00	2.5	52.89	52.70	3.5	6,897	0.05%
2022/06/23	4	52.50	0	0.00	52.50	4	6,879	0.06%
2022/06/22	3	53.00	0	0.00	53.20	3	6,844	0.04%
2022/06/21	0	0.00	48	54.11	54.60	-48	6,830	-0.70%
2022/06/20	39	53.13	2	54.10	52.90	37	6,795	0.54%
2022/06/17	23	54.64	20	54.10	55.50	3	6,680	0.04%
2022/06/16	7	56.44	7	55.59	55.20	0	6,524	0.00%
2022/06/15	13	56.51	10	56.30	56.20	3	6,514	0.05%
2022/06/14	1	56.40	0	0.00	56.40	1	6,485	0.02%
2022/06/13	19	55.67	7	55.76	55.50	12	6,436	0.19%
2022/06/10	5	56.10	5	56.60	56.40	0	6,353	0.00%
2022/06/09	7	56.46	53.6	56.70	56.40	-46.6	6,310	-0.74%
2022/06/08	11	56.69	9	56.63	56.40	2	6,213	0.03%
2022/06/07	6	56.70	7	56.34	56.20	-1	6,155	-0.02%
2022/06/06	18.5	56.25	5	56.38	56.30	13.5	6,090	0.22%
2022/06/02	16	56.43	24	56.97	56.50	-8	5,993	-0.13%
2022/06/01	47	56.02	21	56.00	56.00	26	5,706	0.46%
2022/05/31	8	54.25	7	55.24	54.60	1	5,360	0.02%
2022/05/30	11	54.02	0	0.00	54.30	11	3,832	0.29%
2022/05/27	1	54.80	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1	54.90	0	0.00	54.40	1	3,640	0.03%
2022/05/25	30	53.80	2	54.35	54.40	28	3,678	0.76%
2022/05/24	2	53.40	0	0.00	53.20	2	3,683	0.05%
2022/05/23	5	54.00	0	0.00	53.80	5	3,696	0.14%
2022/05/20	0	0.00	2	54.30	54.50	-2	3,641	-0.05%
2022/05/19	1	53.90	1	54.00	54.00	0	3,686	0.00%
2022/05/18	18	55.60	8	55.24	55.60	10	3,604	0.28%
2022/05/17	13	54.93	1	54.70	54.90	12	3,578	0.34%
2022/05/16	6	56.30	1.9	56.55	55.90	4.1	3,497	0.12%
2022/05/13	61	58.53	0	0.00	58.50	61	3,385	1.80%
2022/05/11	1	60.90	53	61.32	61.30	-52	3,294	-1.58%
2022/05/10	1	60.00	3	61.13	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	2	60.50	60.50	-2	3,395	-0.06%
2022/05/06	2	60.20	2	60.80	60.50	0	3,424	0.00%
2022/05/05	3	60.93	4	61.23	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	50	60.90	60.80	-50	3,484	-1.44%
2022/05/03	1	58.90	0	0.00	59.90	1	3,499	0.03%
2022/04/29	6	58.60	1	58.60	59.00	5	3,495	0.14%
2022/04/28	0	0.00	1	59.00	59.00	-1	3,522	-0.03%
2022/04/27	3	57.87	6	58.30	58.50	-3	3,536	-0.08%
2022/04/26	3	59.20	0	0.00	59.40	3	3,534	0.08%
2022/04/25	4	59.10	2	59.50	59.50	2	3,530	0.06%
2022/04/22	5	59.86	2	59.60	60.60	3	3,496	0.09%
2022/04/20	0	0.00	2	60.50	60.50	-2	3,461	-0.06%
2022/04/18	3	60.30	42	60.97	60.60	-39	3,473	-1.12%
2022/04/15	3	60.57	0	0.00	60.60	3	3,480	0.09%
2022/04/14	10	61.10	8	61.20	61.10	2	3,541	0.06%
2022/04/13	0	0.00	1	61.50	61.40	-1	3,592	-0.03%
2022/04/12	0	0.00	0.4	60.30	60.20	-0.4	3,788	-0.01%
2022/04/11	1	60.70	8.1	60.28	60.20	-7.1	3,787	-0.19%
2022/04/08	2	60.90	0	0.00	60.80	2	3,784	0.05%
2022/04/07	2.1	61.31	0	0.00	60.80	2.1	3,773	0.05%
2022/04/06	5	61.90	0	0.00	61.80	5	3,737	0.13%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	5	63.00	2	63.50	62.80	3	3,688	0.08%
2022/03/30	3	63.10	0	0.00	62.60	3	3,663	0.08%
2022/03/28	0	0.00	0.1	62.60	63.20	-0.1	3,650	0.00%
2022/03/25	0	0.00	2	63.00	62.80	-2	3,645	-0.05%
2022/03/24	2	63.20	0.8	63.10	63.30	1.2	3,651	0.03%
2022/03/22	0	0.00	2	62.90	62.80	-2	3,661	-0.05%
2022/03/21	1	62.70	0	0.00	62.30	1	3,677	0.03%
2022/03/17	2	62.70	0	0.00	62.90	2	3,647	0.05%
2022/03/16	2	60.80	0	0.00	61.40	2	3,647	0.05%
2022/03/15	7.1	61.50	1	61.30	61.20	6.1	3,661	0.17%
2022/03/14	3	62.57	0.2	62.41	62.10	2.8	3,671	0.08%
2022/03/11	0	0.00	2	62.40	62.40	-2	3,733	-0.05%
2022/03/10	0	0.00	0.1	63.10	63.00	-0.1	3,775	0.00%
2022/03/09	0	0.00	5.1	62.03	61.90	-5.1	3,785	-0.13%
2022/03/08	0	0.00	3	62.27	61.90	-3	3,808	-0.08%
2022/03/07	0	0.00	4	62.35	62.60	-4	3,803	-0.11%
2022/03/04	0	0.00	10	63.95	63.70	-10	3,830	-0.26%
2022/03/03	1	64.80	1	64.60	64.70	0	3,864	0.00%
2022/03/02	4	64.55	9	64.80	64.80	-5	3,932	-0.13%
2022/03/01	5	65.40	3	65.13	64.80	2	3,908	0.05%
2022/02/25	3	63.70	2.1	64.00	63.80	0.9	3,836	0.02%
2022/02/23	5	64.50	0	0.00	64.60	5	3,696	0.14%
2022/02/22	2	63.50	11	63.55	63.90	-9	3,637	-0.25%
2022/02/21	9	63.94	1	63.80	64.00	8	3,645	0.22%
2022/02/17	4	63.60	6	63.38	63.10	-2	3,784	-0.05%
2022/02/16	4	62.60	1	62.80	62.90	3	3,852	0.08%
2022/02/15	1	62.30	1	62.00	62.00	0	3,898	0.00%
2022/02/14	7	62.03	12	62.17	62.30	-5	4,021	-0.12%
2022/02/11	3	62.73	2	63.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	37	63.50	63.60	-37	4,106	-0.90%
2022/02/08	2	60.35	1	60.70	61.10	1	4,088	0.02%
2022/02/07	6	60.30	0	0.00	60.20	6	4,198	0.14%
2022/01/26	0	0.00	1	60.20	60.00	-1	4,219	-0.02%
2022/01/25	6	60.40	0	0.00	60.40	6	4,375	0.14%
2022/01/24	6	61.42	0	0.00	61.50	6	4,369	0.14%
2022/01/21	7	62.20	1	62.30	62.00	6	4,417	0.14%
2022/01/20	14	61.51	0	0.00	62.00	14	4,457	0.31%
2022/01/19	12	62.00	0.1	62.50	62.00	11.9	4,484	0.27%
2022/01/18	10	63.00	1	63.20	62.60	9	4,506	0.20%
2022/01/17	2	62.45	2	62.30	62.40	0	4,573	0.00%
2022/01/14	21.1	62.57	2	63.00	62.40	19.1	4,656	0.41%
2022/01/13	42	62.80	0	0.00	63.30	42	4,815	0.87%
2022/01/12	2.1	62.92	0	0.00	63.30	2.1	4,944	0.04%
2022/01/10	2	63.90	0	0.00	64.00	2	5,313	0.04%
2022/01/07	2	65.35	5	64.56	64.20	-3	5,567	-0.05%
2022/01/06	0	0.00	8	65.38	65.70	-8	5,601	-0.14%
2022/01/05	20	66.59	20	66.45	66.20	0	5,650	0.00%
2022/01/04	0	0.00	6	64.30	64.50	-6	5,601	-0.11%
2022/01/03	1	64.40	4	64.90	64.20	-3	5,781	-0.05%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/28	2.4	65.17	1	64.80	65.00	1.4	6,623	0.02%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.70	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	3	64.43	64.60	-3	7,932	-0.04%
2021/12/22	0	0.00	1.1	64.49	64.10	-1.1	8,081	-0.01%
2021/12/21	0	0.00	5	64.00	64.10	-5	8,253	-0.06%
2021/12/20	4	63.60	0	0.00	63.60	4	8,387	0.05%
2021/12/17	0	0.00	1	64.70	63.90	-1	8,733	-0.01%
2021/12/16	0	0.00	4	64.10	64.00	-4	9,052	-0.04%
2021/12/15	23	63.97	0	0.00	63.90	23	9,158	0.25%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	2	65.00	11	65.65	64.80	-9	9,340	-0.10%
2021/12/10	0	0.00	11	65.50	65.30	-11	9,585	-0.11%
2021/12/09	10	64.50	1	65.20	65.20	9	9,552	0.09%
2021/12/08	8	64.45	0	0.00	64.30	8	9,529	0.08%
2021/12/07	2	64.45	1	64.60	64.30	1	9,514	0.01%
2021/12/06	1	65.00	2	65.25	65.50	-1	9,462	-0.01%
2021/12/03	0	0.00	1	64.50	64.40	-1	9,490	-0.01%
2021/12/02	1.1	64.46	1	65.00	64.30	0.1	9,489	0.00%
2021/12/01	5	64.86	0	0.00	64.90	5	9,490	0.05%
2021/11/30	4	65.25	1	65.70	65.20	3	9,519	0.03%
2021/11/29	15	64.21	9	64.99	65.00	6	9,497	0.06%
2021/11/26	2	65.60	0	0.00	65.10	2	9,469	0.02%
2021/11/24	15	67.20	1	67.10	67.10	14	9,427	0.15%
2021/11/23	3	66.57	1	66.50	66.60	2	9,460	0.02%
2021/11/22	1	66.50	2	66.50	67.10	-1	9,442	-0.01%
2021/11/19	2	66.80	4	66.85	66.70	-2	9,486	-0.02%
2021/11/18	11	66.95	0	0.00	67.10	11	9,548	0.12%
2021/11/17	4	66.95	4	67.05	66.90	0	9,682	0.00%
2021/11/16	9	67.39	6	67.03	67.30	3	9,779	0.03%
2021/11/15	4	68.28	2	68.40	68.00	2	9,836	0.02%
2021/11/12	5	68.94	12	69.05	68.90	-7	9,928	-0.07%
2021/11/11	4.3	70.42	1	70.60	69.30	3.3	9,930	0.03%
2021/11/10	0	0.00	1	70.00	70.20	-1	9,851	-0.01%
2021/11/09	0	0.00	21	69.79	69.60	-21	9,853	-0.21%
2021/11/08	7	69.40	3	69.43	69.60	4	9,847	0.04%
2021/11/05	2	70.00	3	69.87	70.00	-1	9,845	-0.01%
2021/11/04	38	70.79	19	70.52	70.00	19	9,782	0.19%
2021/11/03	2	69.45	12	69.31	69.80	-10	9,643	-0.10%
2021/11/02	8	69.89	8	69.59	69.10	0	9,609	0.00%
2021/11/01	3	68.50	1	68.70	68.60	2	9,474	0.02%
2021/10/29	4	68.60	2	68.35	68.80	2	9,456	0.02%
2021/10/28	3	68.80	6	68.70	68.60	-3	9,393	-0.03%
2021/10/27	0	0.00	2.3	67.67	67.70	-2.3	9,316	-0.02%
2021/10/26	1	67.90	3	68.03	68.00	-2	9,311	-0.02%
2021/10/25	9	68.57	5	68.20	68.30	4	9,279	0.04%
2021/10/22	0	0.00	7	67.54	67.90	-7	9,259	-0.08%
2021/10/21	37.1	67.19	9	66.90	66.50	28.1	9,213	0.30%
2021/10/20	5	67.48	3	67.57	67.90	2	9,154	0.02%
2021/10/19	4.3	68.13	3	68.17	68.00	1.3	9,037	0.01%
2021/10/18	8.1	69.19	4	70.45	68.70	4.1	8,913	0.05%
2021/10/15	4.3	70.58	51	70.34	70.80	-46.7	8,729	-0.53%
2021/10/14	7.2	68.98	2	68.60	68.50	5.2	8,527	0.06%
2021/10/13	2	68.95	1.4	68.54	69.00	0.6	8,468	0.01%
2021/10/12	13.2	68.13	2	68.55	67.90	11.2	8,397	0.13%
2021/10/08	7.3	70.20	19	70.29	70.10	-11.7	8,305	-0.14%
2021/10/07	19.1	69.49	16	69.51	69.40	3.1	8,151	0.04%
2021/10/06	29.1	69.06	15	69.02	68.30	14.1	8,078	0.17%
2021/10/05	11.4	69.84	11	70.45	71.20	0.4	7,773	0.01%
2021/10/04	40	70.19	83	70.00	70.90	-43	7,414	-0.58%
2021/10/01	88	68.09	9	69.39	67.60	79	6,842	1.15%
2021/09/30	9	70.31	87	70.63	70.30	-78	6,600	-1.18%
2021/09/29	22	68.50	7.2	68.21	68.70	14.8	6,218	0.24%
2021/09/28	2	68.60	4	68.93	69.40	-2	6,209	-0.03%
2021/09/27	13	68.66	14	68.48	68.80	-1	6,058	-0.02%
2021/09/24	36	69.15	32	68.69	68.70	4	5,961	0.07%
2021/09/23	26	67.42	10	67.66	68.00	16	5,645	0.28%
2021/09/22	1	65.00	1	66.20	66.20	0	5,330	0.00%
2021/09/17	1	65.80	6	65.83	66.50	-5	5,240	-0.10%
2021/09/16	1	64.30	1	64.50	64.40	0	5,113	0.00%
2021/09/15	12	65.48	6	65.63	65.00	6	5,073	0.12%
2021/09/14	1	63.10	0	63.10	62.80	1	4,849	0.02%
2021/09/09	4	63.38	1	63.10	63.50	3	5,004	0.06%
2021/09/08	1	64.00	0	0.00	62.90	1	5,002	0.02%
2021/09/07	1	64.30	2	64.30	64.30	-1	4,951	-0.02%
2021/09/06	1	64.10	6	64.07	64.00	-5	4,946	-0.10%
2021/09/03	1	63.50	0	0.00	64.90	1	4,952	0.02%
2021/09/02	3	64.60	1	64.90	64.20	2	4,909	0.04%
2021/09/01	1	66.00	1	66.00	65.60	0	4,851	0.00%
2021/08/30	0	0.00	3	65.70	66.20	-3	4,853	-0.06%
2021/08/27	5	66.34	8	66.10	66.20	-3	4,900	-0.06%
2021/08/26	1	65.00	1	65.00	65.70	0	4,919	0.00%
2021/08/25	1	65.90	4	66.08	65.70	-3	5,051	-0.06%
2021/08/24	2	66.85	1	65.80	65.70	1	5,050	0.02%
2021/08/23	4	67.10	131.1	67.05	67.30	-127.1	5,006	-2.54%	大賣/鉅額交易
2021/08/20	28	65.53	61	66.17	65.90	-33	4,871	-0.68%
2021/08/19	6	64.62	3	64.60	64.50	3	4,791	0.06%
2021/08/18	5	64.10	16	65.26	66.80	-11	4,610	-0.24%
2021/08/17	0	0.00	2	64.30	64.40	-2	4,482	-0.04%
2021/08/16	3	64.00	6	63.72	63.90	-3	4,440	-0.07%
2021/08/13	0	0.00	24.1	64.10	64.00	-24.1	4,433	-0.54%
2021/08/12	2	64.10	0	0.00	63.80	2	4,405	0.05%
2021/08/11	11	62.53	76	63.12	63.30	-65	4,404	-1.48%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/06	5	63.70	2	63.50	63.70	3	4,665	0.06%
2021/08/05	3	63.10	8	63.20	63.20	-5	4,772	-0.10%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	1	62.20	10	61.80	62.20	-9	5,105	-0.18%
2021/07/30	1.1	61.82	1	61.80	61.60	0.1	5,173	0.00%
2021/07/29	11	62.87	3	62.53	62.70	8	5,196	0.15%
2021/07/28	2	62.15	2	61.80	62.20	0	5,306	0.00%
2021/07/27	57	62.53	0	0.00	62.50	57	5,499	1.04%
2021/07/26	5.3	63.23	0.1	63.74	63.10	5.2	5,680	0.09%
2021/07/23	13	62.46	5	62.40	62.60	8	5,639	0.14%
2021/07/22	12.1	62.32	2	62.50	62.40	10.1	5,708	0.18%
2021/07/21	11	63.58	22	62.99	63.00	-11	5,794	-0.19%
2021/07/20	51	64.79	6	64.37	64.20	45	5,755	0.78%
2021/07/19	58.2	65.72	0	0.00	65.80	58.2	5,777	1.01%
2021/07/16	2	66.25	7	66.10	66.50	-5	5,967	-0.08%
2021/07/15	7	66.41	2	66.60	66.70	5	6,086	0.08%
2021/07/14	6	66.07	0	0.00	65.80	6	6,100	0.10%
2021/07/13	9	66.42	13	66.40	66.10	-4	6,153	-0.07%
2021/07/12	0.2	65.59	1	65.80	65.80	-0.8	6,170	-0.01%
2021/07/09	0	0.00	4	64.95	65.00	-4	6,253	-0.06%
2021/07/08	12	65.75	3	65.34	65.50	9	6,399	0.14%
2021/07/07	2	65.50	2	66.05	65.50	0	6,501	0.00%
2021/07/06	11.1	66.36	10	66.00	66.00	1.1	6,572	0.02%
2021/07/05	7.1	66.75	2	66.05	67.00	5.1	6,628	0.08%
2021/07/02	4.1	64.78	1	65.00	65.00	3.1	6,607	0.05%
2021/07/01	2.1	65.26	0	0.00	65.10	2.1	6,709	0.03%
2021/06/30	6	65.92	4	65.95	65.70	2	6,760	0.03%
2021/06/29	11	65.26	3	65.30	65.30	8	6,904	0.12%
2021/06/28	1	65.00	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	6	65.78	65.60	-6	7,238	-0.08%
2021/06/24	0	0.00	5	65.40	65.40	-5	7,302	-0.07%
2021/06/23	0.1	64.50	2	64.80	65.10	-1.9	7,422	-0.03%
2021/06/22	2	63.95	0	0.00	63.90	2	7,633	0.03%
2021/06/21	2.1	65.27	5	64.48	64.20	-2.9	7,891	-0.04%
2021/06/18	4	65.85	1	66.10	65.70	3	8,989	0.03%
2021/06/17	0	64.75	6.1	64.87	65.00	-6.1	9,076	-0.07%
2021/06/16	1.1	64.63	1	64.70	64.60	0.1	9,342	0.00%
2021/06/15	2	65.00	0.8	65.10	65.00	1.2	9,745	0.01%
2021/06/11	4	64.80	0	0.00	64.90	4	10,415	0.04%
2021/06/10	2	63.85	0	0.00	64.20	2	10,545	0.02%
2021/06/09	11.1	63.43	1	63.80	63.40	10.1	10,719	0.09%
2021/06/08	0	0.00	2	64.10	64.40	-2	11,187	-0.02%
2021/06/07	3.2	63.38	0.2	63.80	63.50	3	11,381	0.03%
2021/06/04	6.1	64.23	3	63.80	64.00	3.1	11,419	0.03%
2021/06/03	5.2	65.15	1.5	65.50	65.10	3.7	11,503	0.03%
2021/06/02	18	67.30	4	67.83	65.90	14	11,547	0.12%
2021/06/01	0	0.00	7	65.84	66.40	-7	11,512	-0.06%
2021/05/28	3	65.00	12	64.96	64.60	-9	11,746	-0.08%
2021/05/27	4.5	63.84	2	64.05	64.00	2.5	11,840	0.02%
2021/05/26	2	63.60	13	63.92	64.00	-11	12,006	-0.09%
2021/05/25	20	64.09	7	64.00	64.30	13	12,460	0.10%
2021/05/24	2	62.70	1	63.60	63.50	1	13,058	0.01%
2021/05/21	4	63.00	31	63.11	63.10	-27	13,201	-0.20%
2021/05/20	0	0.00	15	62.37	62.20	-15	13,440	-0.11%
2021/05/19	6	62.20	6	62.67	62.10	0	13,616	0.00%
2021/05/18	2	61.65	2	61.10	62.70	0	13,799	0.00%
2021/05/17	6	58.02	2	58.95	57.80	4	13,988	0.03%
2021/05/14	1	61.80	0	0.00	60.90	1	14,093	0.01%
2021/05/13	0	0.00	9	59.80	61.20	-9	14,457	-0.06%
2021/05/12	50	59.08	72	58.59	59.80	-22	14,679	-0.15%
2021/05/11	27	63.43	10	63.00	62.00	17	15,153	0.11%
2021/05/10	11	65.29	12	65.73	65.40	-1	15,223	-0.01%
2021/05/07	24	65.96	10	65.90	66.20	14	15,477	0.09%
2021/05/06	25	64.58	1	64.30	64.40	24	15,780	0.15%
2021/05/05	27	64.28	25	64.93	63.60	2	16,217	0.01%
2021/05/04	60	64.55	37	64.29	64.20	23	16,250	0.14%
2021/05/03	71	66.80	120	66.13	66.70	-49	16,320	-0.30%	大賣/
2021/04/29	5	69.32	1	69.20	69.00	4	16,341	0.02%
2021/04/28	6	69.90	1	69.72	69.70	5	16,457	0.03%
2021/04/27	6	70.65	14	70.71	70.70	-8	16,704	-0.05%
2021/04/26	4	69.75	25	69.82	69.60	-21	16,916	-0.12%
2021/04/23	26	69.47	14.5	69.86	69.60	11.5	17,894	0.06%
2021/04/22	22	69.91	10.8	70.09	69.30	11.2	19,364	0.06%
2021/04/21	18	71.04	31	71.16	70.80	-13	21,177	-0.06%
2021/04/20	15	71.05	1	71.20	71.00	14	23,422	0.06%
2021/04/19	13	71.18	2.1	71.20	71.10	11	24,127	0.05%
2021/04/16	15	71.55	3.1	72.13	71.70	12	24,288	0.05%
2021/04/15	20	70.35	7	70.54	70.80	13	24,357	0.05%
2021/04/14	54	71.18	47	71.53	71.10	7	24,344	0.03%
2021/04/13	2	72.45	12.1	72.27	72.10	-10.1	24,468	-0.04%
2021/04/12	3	72.37	1	72.40	72.10	2	24,572	0.01%
2021/04/09	8	72.06	22	72.01	72.00	-14	24,711	-0.06%
2021/04/08	25	72.27	3.1	72.28	72.30	21.9	24,687	0.09%
2021/04/07	14	72.86	11	73.00	73.10	3	24,603	0.01%
2021/04/06	4	72.13	8	72.14	72.10	-4	24,526	-0.02%
2021/04/01	26	71.89	17	71.74	71.90	9	24,495	0.04%
2021/03/31	53	72.94	74.2	73.13	72.60	-21.2	24,416	-0.09%
2021/03/30	3	74.23	6.3	74.60	74.80	-3.3	24,191	-0.01%
2021/03/29	5	73.98	0.7	74.03	74.10	4.3	24,121	0.02%
2021/03/26	11.1	74.06	8.4	74.00	73.80	2.7	24,108	0.01%
2021/03/25	11	74.56	6	74.82	74.10	5	24,013	0.02%
2021/03/24	12	75.58	13.1	75.60	75.40	-1.1	23,836	0.00%
2021/03/23	61.9	76.83	75	77.03	76.10	-13.1	23,564	-0.06%
2021/03/22	4.6	73.52	8.3	73.57	74.00	-3.7	22,465	-0.02%
2021/03/19	20	73.24	18	73.54	73.00	2	22,308	0.01%
2021/03/18	13.2	74.92	29.3	74.70	74.80	-16.1	22,105	-0.07%
2021/03/17	68.1	74.29	71	74.72	73.40	-2.9	21,765	-0.01%
2021/03/16	21.7	72.95	12.2	73.06	72.50	9.5	21,200	0.04%
2021/03/15	15.2	72.53	4	72.60	72.80	11.2	21,150	0.05%
2021/03/12	44	72.90	56	73.10	73.30	-12	21,192	-0.06%
2021/03/11	29	71.10	35.1	71.18	71.30	-6.1	21,120	-0.03%
2021/03/10	6	69.48	15	69.95	69.60	-9	20,960	-0.04%
2021/03/09	33	68.12	35	68.35	69.00	-2	20,933	-0.01%
2021/03/08	10	69.45	1	69.20	69.00	9	20,785	0.04%
2021/03/05	40	70.38	15	70.83	70.00	25	20,689	0.12%
2021/03/04	42	70.88	20	71.35	70.50	22	20,660	0.11%
2021/03/03	33	69.72	18	70.19	70.80	15	20,431	0.07%
2021/03/02	29	69.44	21	70.68	69.30	8	20,303	0.04%
2021/02/26	35	70.23	26	70.15	70.00	9	20,163	0.04%
2021/02/25	35	71.96	14	72.44	71.30	21	19,931	0.11%
2021/02/24	30.2	71.46	24	71.99	70.60	6.2	19,489	0.03%
2021/02/23	39	69.10	15	69.30	69.70	24	18,843	0.13%
2021/02/22	35	70.19	4.5	69.98	69.70	30.5	18,685	0.16%
2021/02/19	22	69.10	14	69.24	69.40	8	18,424	0.04%
2021/02/18	10	70.22	11	70.15	70.20	-1	18,213	-0.01%
2021/02/17	33	69.91	12.2	69.76	69.90	20.8	17,982	0.12%
2021/02/05	14.3	70.78	6	70.72	70.40	8.3	17,708	0.05%
2021/02/04	43	70.65	25.1	70.61	70.40	17.9	17,457	0.10%
2021/02/03	7	72.70	2	72.75	72.50	5	17,039	0.03%
2021/02/02	23.1	74.15	21	74.73	73.60	2.1	16,672	0.01%
2021/02/01	9	73.92	1	74.20	74.90	8	15,953	0.05%
2021/01/29	40	76.05	8	77.95	74.80	32	15,757	0.20%
2021/01/28	28	77.03	12	76.47	77.20	16	15,459	0.10%
2021/01/27	15	76.79	80.1	77.22	78.20	-65.1	15,072	-0.43%
2021/01/26	7	74.86	15.2	74.72	74.40	-8.2	14,563	-0.06%
2021/01/25	53.5	76.50	14	76.49	75.30	39.5	14,395	0.27%
2021/01/22	17.5	74.70	20.2	74.20	75.60	-2.7	14,088	-0.02%
2021/01/21	21	72.40	9.1	72.77	72.50	11.9	13,851	0.09%
2021/01/20	26	73.72	19	72.65	72.10	7	13,646	0.05%
2021/01/19	39	76.18	22	76.44	76.00	17	13,299	0.13%
2021/01/18	60.4	74.53	79	75.92	77.30	-18.6	12,960	-0.14%
2021/01/15	115	76.26	72.3	76.25	75.60	42.7	11,917	0.36%	大買/
2021/01/14	70	75.28	120	75.43	76.90	-50	10,349	-0.48%	大賣/
2021/01/13	107.5	69.76	103	70.37	72.80	4.5	8,308	0.05%	大買/大賣/
2021/01/12	17	67.70	78.1	67.70	67.70	-61.1	5,923	-1.03%
2021/01/11	4	61.60	23	61.60	61.60	-19	5,142	-0.37%
2021/01/08	1	56.00	7	55.59	56.00	-6	4,890	-0.12%
2021/01/07	38	55.89	2	55.45	55.60	36	4,712	0.76%
2021/01/06	17	56.24	15.1	56.56	55.70	1.9	4,613	0.04%
2021/01/05	30	56.05	54	56.12	56.10	-24	4,309	-0.56%
2021/01/04	11	54.68	36	55.25	55.60	-25	4,071	-0.61%
2020/12/31	5	53.74	0	0.00	53.40	5	3,844	0.13%
2020/12/30	0	0.00	3	53.80	53.60	-3	3,760	-0.08%
2020/12/28	3.1	54.06	6	54.02	54.00	-2.9	3,684	-0.08%
2020/12/25	32	53.53	18	53.93	53.70	14	3,627	0.39%
2020/12/24	1	52.90	0	0.00	52.70	1	3,521	0.03%
2020/12/23	0	0.00	1	52.00	52.10	-1	3,454	-0.03%
2020/12/22	2	52.10	5	52.48	52.00	-3	3,437	-0.09%
2020/12/21	33	51.87	10	52.40	52.20	23	3,413	0.67%
2020/12/18	8	51.99	1	52.20	51.90	7	3,403	0.21%
2020/12/17	2	52.80	0	0.00	52.60	2	3,360	0.06%
2020/12/15	4	52.35	1	52.60	52.00	3	3,341	0.09%
2020/12/14	10	53.28	1	53.40	52.70	9	3,279	0.27%
2020/12/11	13	52.64	0	0.00	53.00	13	3,205	0.41%
2020/12/10	12	53.61	0	0.00	53.20	12	3,128	0.38%
2020/12/09	12	54.81	1	54.80	54.70	11	2,998	0.37%
2020/12/08	47	55.18	4	55.48	54.70	43	2,877	1.49%
2020/12/07	49.2	54.29	16	55.54	56.30	33.2	2,632	1.26%
2020/12/04	0	0.00	0.1	52.22	52.50	-0.1	2,227	0.00%
2020/12/03	9	51.82	7	52.11	51.60	2	2,175	0.09%
2020/12/02	2	52.30	0	0.00	52.20	2	2,119	0.09%
2020/12/01	0	0.00	1	52.50	52.40	-1	2,123	-0.05%
2020/11/30	3	52.37	0	0.00	52.60	3	2,111	0.14%
2020/11/27	0	0.00	1	52.20	52.10	-1	2,002	-0.05%
2020/11/24	2	51.80	0	0.00	51.60	2	2,028	0.10%
2020/11/23	4	52.30	0	0.00	52.40	4	2,003	0.20%
2020/11/20	0	0.00	3	52.07	52.10	-3	1,960	-0.15%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/16	10	51.10	1	51.50	51.50	9	1,987	0.45%
2020/11/13	26	51.27	15	51.73	51.00	11	1,988	0.55%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	17	51.50	50.1	52.20	52.30	-33.1	1,952	-1.70%
2020/11/06	0	0.00	1	51.50	51.30	-1	1,968	-0.05%
2020/11/05	5	51.20	0	0.00	51.20	5	1,984	0.25%
2020/11/04	5	51.10	0	0.00	51.10	5	1,995	0.25%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	2	50.50	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/22	0	0.00	2	51.50	51.30	-2	2,165	-0.09%
2020/10/16	0	0.00	0.1	51.50	51.20	-0.1	2,420	-0.01%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/14	2	51.90	2	52.20	51.80	0	2,580	0.00%
2020/10/13	0	0.00	4	51.60	52.00	-4	2,672	-0.15%
2020/10/08	0	0.00	2	52.10	52.10	-2	2,790	-0.07%
2020/10/07	2	51.50	0	0.00	51.40	2	2,825	0.07%
2020/09/28	2	51.00	1	51.10	51.00	1	3,033	0.03%
2020/09/25	1	50.00	1	50.60	50.40	0	3,081	0.00%
2020/09/24	0	0.00	2	50.35	50.30	-2	3,106	-0.06%
2020/09/23	1	51.70	0	0.00	51.40	1	3,069	0.03%
2020/09/21	2	53.25	0	0.00	53.00	2	3,162	0.06%
2020/09/15	0	0.00	2	53.20	53.20	-2	3,260	-0.06%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/01	0	0.00	2	53.00	53.00	-2	3,495	-0.06%
2020/08/31	2	52.20	1	52.90	52.20	1	3,513	0.03%
2020/08/25	0	0.00	2	53.00	53.10	-2	3,558	-0.06%
2020/08/20	0	0.00	3	51.43	51.20	-3	3,581	-0.08%
2020/08/17	0	0.00	15	54.30	54.30	-15	3,521	-0.43%
2020/08/14	1	53.30	0	0.00	53.60	1	3,521	0.03%
2020/08/13	15	53.93	2	53.25	53.10	13	3,519	0.37%
2020/08/11	27	53.92	0	0.00	53.70	27	3,501	0.77%
2020/08/10	2	54.30	0	0.00	54.40	2	3,522	0.06%
2020/08/07	2	54.30	0	0.00	54.30	2	3,561	0.06%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	53.80	1	54.60	54.50	0	3,614	0.00%
2020/08/03	0	0.00	2	53.95	53.90	-2	3,640	-0.05%
2020/07/30	0	0.00	1	53.80	54.80	-1	3,669	-0.03%
2020/07/29	11	53.70	1	53.70	53.70	10	3,676	0.27%
2020/07/28	0	0.00	7	54.51	53.60	-7	3,734	-0.19%
2020/07/27	0	0.00	1	53.70	53.60	-1	3,923	-0.03%
2020/07/23	10	55.80	2	55.65	55.30	8	3,881	0.21%
2020/07/22	2	57.80	20	57.80	58.00	-18	3,845	-0.47%
2020/07/20	7	57.43	0	0.00	56.90	7	3,695	0.19%
2020/07/17	2	58.35	0	0.00	57.70	2	3,632	0.06%
2020/07/16	1	58.00	1	57.60	58.00	0	3,580	0.00%
2020/07/15	7	58.29	2	58.00	57.20	5	3,552	0.14%
2020/07/14	2	57.65	0	0.00	57.70	2	3,530	0.06%
2020/07/10	1	57.10	5	57.42	57.10	-4	3,528	-0.11%
2020/07/09	4	58.35	0	0.00	58.00	4	3,536	0.11%
2020/07/07	3	58.00	2	58.15	57.90	1	3,496	0.03%
2020/07/06	0	0.00	22	58.06	57.80	-22	3,540	-0.62%
2020/07/03	1	56.90	11	56.91	57.00	-10	3,549	-0.28%
2020/07/01	3	57.23	0	0.00	57.00	3	3,542	0.08%
2020/06/30	1	56.40	0	0.00	56.50	1	3,455	0.03%
2020/06/29	1	55.40	0	0.00	55.20	1	3,419	0.03%
2020/06/24	15	55.87	3	55.57	55.90	12	3,392	0.35%
2020/06/23	1	54.90	1	54.90	54.70	0	3,334	0.00%
2020/06/22	1	54.20	0	0.00	54.40	1	3,338	0.03%
2020/06/19	6	54.47	0	0.00	54.10	6	3,365	0.18%
2020/06/18	10	54.35	0	0.00	55.20	10	3,317	0.30%
2020/06/17	10	54.60	0	0.00	54.50	10	3,313	0.30%
2020/06/15	1.4	53.53	0	0.00	53.10	1.4	3,485	0.04%
2020/06/12	0	0.00	1	53.40	53.80	-1	3,523	-0.03%
2020/06/11	9	55.27	0	0.00	54.50	9	3,600	0.25%
2020/06/05	1	55.50	1	55.80	55.50	0	3,834	0.00%
2020/06/04	4	55.00	0	0.00	55.20	4	3,822	0.10%
2020/06/02	0	0.00	0	54.30	54.30	0	3,837	0.00%
2020/06/01	1	54.20	2	54.30	54.00	-1	3,825	-0.03%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	53.90	0	0.00	53.70	1	3,791	0.03%
2020/05/27	2	54.00	0	0.00	54.30	2	3,829	0.05%
2020/05/25	6	53.27	0	0.00	53.20	6	3,859	0.16%
2020/05/22	1	53.70	2	53.60	53.60	-1	3,860	-0.03%
2020/05/21	2	55.00	2	54.80	55.10	0	3,856	0.00%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/18	2	53.90	0	0.00	53.70	2	3,845	0.05%
2020/05/15	1	54.80	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.60	0	0.00	55.50	1	3,778	0.03%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	1	57.40	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	2	56.30	56.20	-2	3,714	-0.05%
2020/05/07	5	56.20	0	0.00	56.00	5	3,679	0.14%
2020/05/06	0.2	55.80	0	0.00	55.50	0.2	3,663	0.00%
2020/05/05	1	55.80	0	0.00	55.90	1	3,633	0.03%
2020/05/04	7	55.51	0	0.00	56.30	7	3,626	0.19%
2020/04/30	24	57.46	23	57.90	57.60	1	3,581	0.03%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	10	54.70	0	0.00	54.60	10	3,521	0.28%
2020/04/23	1	53.80	10	53.70	53.80	-9	3,521	-0.26%
2020/04/22	10	51.80	0	0.00	53.10	10	3,514	0.28%
2020/04/21	1	53.30	0	0.00	52.40	1	3,505	0.03%
2020/04/20	0	0.00	1	54.40	54.40	-1	3,478	-0.03%
2020/04/17	1	54.90	20	54.75	54.50	-19	3,472	-0.55%
2020/04/16	0	0.00	1	54.00	54.00	-1	3,419	-0.03%
2020/04/15	1	54.30	0	0.00	54.50	1	3,391	0.03%
2020/04/14	20	54.30	0	0.00	54.30	20	3,367	0.59%
2020/04/13	5	53.50	0	0.00	53.50	5	3,353	0.15%
2020/04/09	0	0.00	13	54.56	54.80	-13	3,354	-0.39%
2020/04/08	10	52.70	0	0.00	53.40	10	3,239	0.31%
2020/04/06	0	0.00	2	49.73	49.95	-2	3,167	-0.06%
2020/04/01	2	49.05	1	49.65	49.00	1	3,164	0.03%
2020/03/31	3	49.20	1	49.90	49.50	2	3,161	0.06%
2020/03/30	1	49.50	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	49.50	7	50.04	49.55	-6	3,154	-0.19%
2020/03/26	2.2	49.54	0	0.00	49.65	2.2	3,135	0.07%
2020/03/25	0	0.00	3	50.10	49.95	-3	3,165	-0.09%
2020/03/23	0	0.00	19	47.20	46.95	-19	3,187	-0.60%
2020/03/20	1	49.20	3	48.27	49.50	-2	3,220	-0.06%
2020/03/19	2	46.33	21	48.59	46.20	-19	3,172	-0.60%
2020/03/18	5	50.30	0	0.00	50.00	5	3,119	0.16%
2020/03/17	2	50.70	0	0.00	51.00	2	3,177	0.06%
2020/03/13	3	50.43	4	51.40	53.30	-1	3,082	-0.03%
2020/03/12	3	55.47	1	54.90	55.20	2	2,982	0.07%
2020/03/09	0	0.00	33	58.36	58.50	-33	2,907	-1.13%
2020/03/06	2	58.80	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/03	2	59.35	0	0.00	59.20	2	2,843	0.07%
2020/03/02	5	58.70	0	0.00	58.70	5	2,850	0.18%
2020/02/26	56	59.70	0	0.00	59.60	56	2,863	1.96%
2020/02/25	6	59.92	0	0.00	59.90	6	2,870	0.21%
2020/02/24	4	60.20	0.3	60.30	60.10	3.7	2,888	0.13%
2020/02/14	1	61.20	0	0.00	61.20	1	3,032	0.03%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/07	11.2	61.03	0	0.00	61.40	11.2	3,186	0.35%
2020/02/05	2	61.00	1	61.10	61.00	1	3,438	0.03%
2020/02/03	3.2	59.44	0	0.00	59.30	3.2	3,564	0.09%
2020/01/31	2	60.75	0	0.00	60.50	2	3,521	0.06%
2020/01/30	5	60.38	9	60.03	59.80	-4	3,507	-0.11%
2020/01/20	3	66.00	1	66.40	65.90	2	3,396	0.06%
2020/01/17	6	65.92	1	66.00	66.00	5	3,405	0.15%
2020/01/15	2	65.60	1	65.40	65.40	1	3,408	0.03%
2020/01/14	1	65.40	2	65.45	65.60	-1	3,430	-0.03%
2020/01/10	2	64.85	0	0.00	64.90	2	3,451	0.06%
2020/01/09	2	64.70	0	0.00	64.80	2	3,479	0.06%
2020/01/07	10	64.80	5	64.80	65.00	5	3,466	0.14%
2020/01/06	17	65.41	0	0.00	65.30	17	3,461	0.49%
2020/01/03	0.2	66.40	0	0.00	66.60	0.2	3,467	0.01%
2020/01/02	1	66.30	1	66.70	66.30	0	3,487	0.00%
2019/12/31	26	66.37	1	66.20	66.20	25	3,517	0.71%
2019/12/30	0.3	66.70	0	0.00	66.60	0.3	3,513	0.01%
2019/12/27	6.2	67.35	1	66.90	67.00	5.2	3,513	0.15%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	2.3	67.34	2	67.60	67.50	0.3	3,498	0.01%
2019/12/24	23	67.17	0	0.00	67.00	23	3,508	0.66%
2019/12/23	1	67.40	0	0.00	67.60	1	3,526	0.03%
2019/12/17	3	68.57	0	0.00	68.80	3	3,610	0.08%
2019/12/16	0	0.00	13	69.40	69.20	-13	3,592	-0.36%
2019/12/13	5	69.06	45	68.99	68.80	-40	3,596	-1.11%
2019/12/12	0	0.00	18	69.14	68.80	-18	3,555	-0.51%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	5	67.90	0	0.00	67.90	5	3,437	0.15%
2019/12/06	16	66.64	0	0.00	67.30	16	3,411	0.47%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/03	1	67.10	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.80	5.7	66.51	66.80	-4.7	3,372	-0.14%
2019/11/29	0	0.00	22	67.11	66.60	-22	3,357	-0.66%
2019/11/28	0	0.00	0.5	67.80	68.00	-0.5	3,332	-0.01%
2019/11/22	0	0.00	1	66.90	67.40	-1	3,274	-0.03%
2019/11/19	15	67.00	0	0.00	67.20	15	3,257	0.46%
2019/11/18	0	0.00	1	65.80	66.70	-1	3,230	-0.03%
2019/11/15	5	65.36	0	0.00	65.40	5	3,207	0.16%
2019/11/14	8	65.01	0	0.00	65.00	8	3,202	0.25%
2019/11/13	0	0.00	5	66.00	65.90	-5	3,179	-0.16%
2019/11/12	13	65.93	0	0.00	66.80	13	3,190	0.41%
2019/11/11	4	66.63	5	66.00	65.90	-1	3,172	-0.03%
2019/11/07	3	67.00	9	66.67	66.70	-6	3,104	-0.19%
2019/11/06	3	67.70	12	67.53	67.50	-9	3,073	-0.29%
2019/11/05	12	68.65	9	68.79	68.90	3	3,033	0.10%
2019/11/04	4	69.40	11	69.29	69.30	-7	2,979	-0.23%
2019/11/01	2	67.00	18	67.03	67.30	-16	2,808	-0.57%
2019/10/30	1	65.50	0	0.00	65.50	1	2,742	0.04%
2019/10/29	2	65.60	3	65.63	65.40	-1	2,737	-0.04%
2019/10/25	5	64.64	3	64.80	64.70	2	2,717	0.07%
2019/10/23	0	0.00	1	65.30	65.40	-1	2,745	-0.04%
2019/10/22	5	66.16	6	66.13	65.70	-1	2,779	-0.04%
2019/10/21	0	0.00	1	65.50	65.60	-1	2,781	-0.04%
2019/10/16	1	64.40	0	0.00	64.50	1	2,760	0.04%
2019/10/14	1	64.00	1	64.00	63.90	0	2,818	0.00%
2019/10/09	4	63.10	0	0.00	63.00	4	2,835	0.14%
2019/10/08	0	0.00	15	64.13	64.50	-15	2,855	-0.53%
2019/10/07	6	63.53	1	63.40	63.50	5	2,938	0.17%
2019/10/04	10.2	65.00	0	0.00	64.80	10.2	2,897	0.35%
2019/10/03	0	0.00	1	65.00	64.80	-1	2,895	-0.03%
2019/10/01	0	0.00	27.7	65.00	65.50	-27.7	2,878	-0.96%
2019/09/25	0	0.00	1	65.60	66.00	-1	2,787	-0.04%
2019/09/24	2	66.05	23	66.27	66.40	-21	2,755	-0.76%
2019/09/23	0	0.00	3	65.73	65.90	-3	2,699	-0.11%
2019/09/20	3	65.87	6	66.07	65.60	-3	2,699	-0.11%
2019/09/19	1	64.90	35	65.24	64.90	-34	2,559	-1.33%
2019/09/18	0	0.00	2	64.70	64.80	-2	2,524	-0.08%
2019/09/17	5	63.80	0	0.00	63.80	5	2,479	0.20%
2019/09/16	1	64.40	5	64.50	64.70	-4	2,502	-0.16%
2019/09/12	0	0.00	7	64.34	64.30	-7	2,507	-0.28%
2019/09/11	6	63.63	0	0.00	63.60	6	2,484	0.24%
2019/09/09	0	0.00	1	63.40	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	1	63.40	63.40	-1	2,511	-0.04%
2019/09/05	0.1	63.30	4	63.10	63.30	-3.9	2,502	-0.16%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	1	64.10	64.30	-1	2,455	-0.04%
2019/08/22	2	63.55	1	63.60	63.40	1	2,442	0.04%
2019/08/21	0	0.00	5	63.30	63.30	-5	2,467	-0.20%
2019/08/19	2	62.70	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	12	62.25	62.80	-12	2,439	-0.49%
2019/08/14	11	62.14	5	61.60	61.30	6	2,408	0.25%
2019/08/13	30.1	61.33	0	0.00	61.30	30.1	2,392	1.26%
2019/08/12	0	0.00	2	61.90	61.90	-2	2,407	-0.08%
2019/08/07	7	60.37	0	0.00	60.20	7	2,408	0.29%
2019/08/06	11	60.78	0	0.00	60.80	11	2,402	0.46%
2019/08/05	1	60.80	0	0.00	60.50	1	2,382	0.04%
2019/08/02	8	61.66	4	61.68	61.30	4	2,362	0.17%
2019/08/01	3	63.40	0	0.00	63.60	3	2,349	0.13%
2019/07/26	5.3	64.02	0	0.00	64.30	5.3	2,315	0.23%
2019/07/25	5	64.50	0	0.00	64.60	5	2,319	0.22%
2019/07/24	11	66.89	327	66.80	66.70	-316	2,282	-13.84%	大賣/鉅額交易
2019/07/23	3	67.23	0	0.00	67.30	3	2,217	0.14%
2019/07/22	43	67.37	2.1	67.50	67.50	40.9	2,195	1.86%
2019/07/19	12	67.08	0	0.00	67.00	12	2,171	0.55%
2019/07/18	0	0.00	5	66.70	66.80	-5	2,149	-0.23%
2019/07/16	7	67.07	0	0.00	67.10	7	2,170	0.32%
2019/07/12	5	66.70	31	66.20	66.10	-26	2,251	-1.15%
2019/07/11	4	66.30	66	65.80	65.90	-62	2,258	-2.74%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/04	1	64.30	0	0.00	64.40	1	2,475	0.04%
2019/07/01	5	63.90	0	0.00	64.10	5	2,643	0.19%
2019/06/28	3	63.70	1	63.20	63.10	2	2,719	0.07%
2019/06/26	0	0.00	1	63.20	63.20	-1	2,897	-0.03%
2019/06/25	4	63.70	0	0.00	63.60	4	2,931	0.14%
2019/06/24	0	0.00	12	63.63	64.10	-12	2,941	-0.41%
2019/06/21	2	63.50	11	63.99	64.20	-9	2,957	-0.30%
2019/06/20	1	63.20	0	0.00	63.60	1	2,925	0.03%
2019/06/17	7	61.76	0	0.00	61.80	7	2,902	0.24%
2019/06/14	7	62.44	1	62.10	62.10	6	2,889	0.21%
2019/06/10	2	61.45	0	0.00	61.70	2	3,047	0.07%
2019/06/05	6	61.80	0	0.00	61.50	6	3,074	0.20%
2019/05/31	0	0.00	6.9	61.61	61.50	-6.9	3,098	-0.22%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/27	30	60.70	0	0.00	60.90	30	3,097	0.97%
2019/05/24	2	60.90	0	0.00	60.70	2	3,139	0.06%
2019/05/21	2	61.40	0	0.00	61.60	2	3,173	0.06%
2019/05/20	15	61.10	0	0.00	61.00	15	3,164	0.47%
2019/05/17	5	61.60	0	0.00	60.70	5	3,173	0.16%
2019/05/16	2	61.75	0	0.00	61.30	2	3,158	0.06%
2019/05/15	3	63.07	0	0.00	62.70	3	3,145	0.10%
2019/05/14	6	63.53	0	0.00	63.30	6	3,151	0.19%
2019/05/13	5	64.50	0	0.00	64.00	5	3,151	0.16%
2019/05/10	1	65.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	4	66.45	0	0.00	66.10	4	3,183	0.13%
2019/05/08	1	68.40	5	68.50	67.70	-4	3,142	-0.13%
2019/05/07	0	0.00	1	68.60	69.40	-1	3,141	-0.03%
2019/05/06	13	67.61	0	0.00	67.30	13	3,145	0.41%
2019/05/03	0	0.00	1	69.30	70.00	-1	3,111	-0.03%
2019/05/02	2	68.80	0.1	69.40	69.40	1.9	3,103	0.06%
2019/04/30	2	68.90	0	0.00	69.20	2	3,097	0.06%
2019/04/29	2	69.40	0	0.00	69.40	2	3,111	0.06%
2019/04/26	2	68.65	0	0.00	68.90	2	3,156	0.06%
2019/04/24	0	0.00	4.1	70.14	69.70	-4.1	3,224	-0.13%
2019/04/23	2	68.65	0	0.00	70.00	2	3,261	0.06%
2019/04/22	2	69.50	1	69.40	69.50	1	3,237	0.03%
2019/04/19	1	70.30	12	70.23	70.00	-11	3,250	-0.34%
2019/04/18	14	72.29	11	70.93	71.10	3	3,247	0.09%
2019/04/17	2	71.70	5	72.06	72.00	-3	3,148	-0.10%
2019/04/16	2	70.50	14	71.32	71.20	-12	3,099	-0.39%
2019/04/15	0.1	71.00	4	70.50	71.10	-3.9	3,044	-0.13%
2019/04/12	1	68.80	0	0.00	68.50	1	2,972	0.03%
2019/04/11	1	67.90	2	67.40	67.30	-1	2,906	-0.03%
2019/04/10	2	67.40	2.5	66.96	67.30	-0.5	2,869	-0.02%
2019/04/09	0	0.00	2	66.55	66.80	-2	2,774	-0.07%
2019/04/08	1	65.20	3	66.33	66.70	-2	2,753	-0.07%
2019/04/03	1	64.90	1	65.00	65.00	0	2,644	0.00%
2019/04/02	2	64.80	22	64.52	64.80	-20	2,605	-0.77%
2019/04/01	8.6	64.16	5	63.80	63.80	3.6	2,515	0.14%
2019/03/26	10	61.95	0	0.00	62.30	10	2,285	0.44%
2019/03/25	2	61.40	2	61.50	61.80	0	2,271	0.00%
2019/03/22	0	0.00	1	63.70	62.60	-1	2,252	-0.04%
2019/03/21	2	63.80	0	0.00	63.60	2	2,241	0.09%
2019/03/20	2	63.10	1	63.00	63.10	1	2,269	0.04%
2019/03/19	2	62.60	0	0.00	63.00	2	2,303	0.09%
2019/03/14	2	62.20	0	0.00	62.00	2	2,213	0.09%
2019/03/13	2	61.85	2	61.75	61.70	0	2,263	0.00%
2019/03/11	2	60.90	0	0.00	61.10	2	2,287	0.09%
2019/03/08	1	61.30	0	0.00	61.00	1	2,343	0.04%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/26	8	63.65	2	64.20	62.60	6	2,632	0.23%
2019/02/25	0	0.00	6	63.22	63.50	-6	2,614	-0.23%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/18	1	60.20	0	0.00	60.20	1	2,725	0.04%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	5	61.20	0	0.00	61.20	5	2,788	0.18%
2019/01/21	0	0.00	1	59.00	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	4	58.60	58.60	-4	2,721	-0.15%
2019/01/17	10	58.00	1	57.80	57.90	9	2,715	0.33%
2019/01/07	1	59.00	0	0.00	58.90	1	2,715	0.04%
2018/12/25	10	60.00	0	0.00	60.20	10	2,954	0.34%
2018/12/22	15	60.23	0	0.00	60.20	15	2,964	0.51%
2018/12/12	4	60.15	3	60.70	61.00	1	3,043	0.03%
2018/12/11	2	59.45	0	0.00	59.80	2	3,016	0.07%
2018/12/05	10	61.90	1	62.20	62.00	9	2,967	0.30%
2018/12/04	0	0.00	2	63.60	62.80	-2	3,000	-0.07%
2018/12/03	1	63.30	0	0.00	63.30	1	3,000	0.03%
2018/11/30	2	61.30	0	0.00	62.20	2	2,962	0.07%
2018/11/29	5	61.70	9	61.60	61.30	-4	2,796	-0.14%
2018/11/28	3	61.70	0	0.00	62.10	3	2,739	0.11%
2018/11/27	6	61.20	0	0.00	61.20	6	2,710	0.22%
2018/11/23	0	0.00	2	61.00	60.90	-2	2,716	-0.07%
2018/11/16	6	62.47	0	0.00	62.50	6	2,639	0.23%
2018/11/15	4	62.58	0	0.00	62.90	4	2,650	0.15%
2018/11/13	0	0.00	5	62.64	65.20	-5	2,602	-0.19%
2018/11/12	12	64.34	1	66.10	64.20	11	2,577	0.43%
2018/11/08	1	66.80	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	10	66.80	66.90	-10	2,589	-0.39%
2018/11/06	0	0.00	2	66.10	66.40	-2	2,609	-0.08%
2018/11/01	2	65.80	0	0.00	66.00	2	2,627	0.08%
2018/10/29	0	0.00	0	64.40	64.40	0	2,627	0.00%
2018/10/26	1	64.40	0	0.00	64.00	1	2,630	0.04%
2018/10/25	0	0.00	1	64.30	63.80	-1	2,632	-0.04%
2018/10/23	22	65.49	0	0.00	65.00	22	2,615	0.84%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/19	2	66.20	0	0.00	67.10	2	2,599	0.08%
2018/10/18	1	66.50	0	0.00	66.30	1	2,602	0.04%
2018/10/17	7	65.80	8	66.51	65.60	-1	2,729	-0.04%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/15	10	65.00	1	65.10	65.10	9	2,785	0.32%
2018/10/12	0	0.00	1.3	65.41	65.60	-1.3	2,817	-0.05%
2018/10/11	13	64.96	5	65.02	64.00	8	2,844	0.28%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/02	0	0.00	1	74.30	74.00	-1	2,753	-0.04%
2018/09/28	0	0.00	1	74.60	74.50	-1	2,776	-0.04%
2018/09/20	1	73.20	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	5	73.40	3	73.90	73.30	2	2,763	0.07%
2018/09/12	4	73.70	0	0.00	73.20	4	2,804	0.14%
2018/09/10	0	0.00	5	74.60	73.50	-5	2,801	-0.18%
2018/09/06	0	0.00	8	77.20	76.80	-8	2,777	-0.29%
2018/09/05	0	0.00	50	78.19	77.00	-50	2,752	-1.82%
2018/09/03	6	78.18	0	0.00	77.90	6	2,730	0.22%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/29	0	0.00	77	78.20	78.10	-77	2,803	-2.75%
2018/08/23	2	77.90	0	0.00	77.70	2	2,873	0.07%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/16	0	0.00	2	75.00	75.40	-2	2,907	-0.07%
2018/08/15	0	0.00	1	73.40	73.50	-1	2,892	-0.03%
2018/08/14	1	73.80	1	74.10	74.40	0	2,884	0.00%
2018/08/13	2	76.20	1	76.70	75.80	1	2,874	0.03%
2018/08/09	1	77.20	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	27	78.10	78.00	-27	2,890	-0.93%
2018/08/07	3	77.73	0	0.00	77.40	3	2,934	0.10%
2018/08/06	1	77.00	0	0.00	77.70	1	2,953	0.03%
2018/08/03	2	76.80	0	0.00	77.00	2	2,964	0.07%
2018/08/01	0	0.00	4	77.00	77.20	-4	2,958	-0.14%
2018/07/31	4	76.25	0	0.00	75.90	4	2,946	0.14%
2018/07/30	2	76.25	0	0.00	76.40	2	2,933	0.07%
2018/07/27	1	76.20	0	0.00	75.60	1	2,917	0.03%
2018/07/26	6	75.87	0	0.00	76.30	6	2,895	0.21%
2018/07/25	18	76.24	0	0.00	75.80	18	2,889	0.62%
2018/07/24	4	79.10	6	79.23	80.00	-2	2,837	-0.07%
2018/07/23	10	78.60	14	78.70	78.80	-4	2,711	-0.15%
2018/07/19	1	78.40	0	0.00	78.40	1	2,671	0.04%
2018/07/05	1	72.80	0	0.00	72.70	1	2,658	0.04%
2018/06/29	1	74.70	5	72.90	74.60	-4	2,737	-0.15%
2018/06/28	0	0.00	1	72.20	72.30	-1	2,698	-0.04%
2018/06/27	36	72.10	1	72.10	72.50	35	2,742	1.28%
2018/06/26	0	0.00	1	72.10	72.50	-1	2,738	-0.04%
2018/06/25	103	72.80	0	0.00	72.80	103	2,720	3.79%	大買/鉅額交易
2018/06/22	51	73.50	3	73.53	73.30	48	2,716	1.77%
2018/06/20	50	74.30	1	74.30	74.20	49	2,712	1.81%
2018/06/13	0	0.00	3	76.90	76.90	-3	2,662	-0.11%
2018/06/08	1	77.40	0	0.00	77.20	1	2,814	0.04%
2018/06/07	10	77.70	100	77.30	78.00	-90	2,831	-3.18%
2018/06/06	1.1	76.81	0	0.00	77.00	1.1	2,826	0.04%
2018/06/04	3	75.10	2	75.45	75.50	1	2,800	0.04%
2018/05/30	2	74.45	2	74.50	74.20	0	2,753	0.00%
2018/05/29	0	0.00	1	75.70	75.40	-1	2,733	-0.04%
2018/05/28	3	75.60	0	0.00	75.70	3	2,782	0.11%
2018/05/24	2	74.10	0	0.00	74.80	2	2,763	0.07%
2018/05/21	2	74.30	0	0.00	74.10	2	2,838	0.07%
2018/05/17	0	0.00	1	74.10	74.00	-1	2,885	-0.03%
2018/05/16	2	74.15	2	74.40	74.20	0	2,893	0.00%
2018/05/15	5	75.94	0	0.00	75.20	5	2,918	0.17%
2018/05/14	14	78.05	5	78.60	78.00	9	3,054	0.29%
2018/05/11	0	0.00	1.6	77.28	77.30	-1.6	3,059	-0.05%
2018/05/10	6	76.75	0	0.00	76.60	6	3,081	0.19%
2018/05/07	0	0.00	2	75.30	76.00	-2	3,203	-0.06%
2018/05/03	1	73.70	0	0.00	73.80	1	3,288	0.03%
2018/05/02	1	74.50	0	0.00	74.40	1	3,305	0.03%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	0	0.00	1	73.80	73.90	-1	3,334	-0.03%
2018/04/23	1	74.90	0	0.00	74.90	1	3,419	0.03%
2018/04/20	0	0.00	1	76.00	76.00	-1	3,428	-0.03%
2018/04/19	5	76.72	0	0.00	76.90	5	3,439	0.15%
2018/04/18	2	77.20	0	0.00	76.30	2	3,440	0.06%
2018/04/13	1	78.60	1	78.70	78.50	0	3,451	0.00%
2018/04/12	0	0.00	1	78.50	78.50	-1	3,452	-0.03%
2018/04/11	1	78.70	2	78.80	78.80	-1	3,453	-0.03%
2018/04/09	4	77.27	7	77.57	77.80	-3	3,436	-0.09%
2018/04/02	0	0.00	5	79.20	79.20	-5	3,358	-0.15%
2018/03/31	0	0.00	1	79.60	79.60	-1	3,374	-0.03%
2018/03/30	3	79.13	1	80.00	80.00	2	3,364	0.06%
2018/03/29	2	78.15	0	0.00	78.10	2	3,343	0.06%
2018/03/27	0	0.00	3	78.43	78.40	-3	3,370	-0.09%
2018/03/23	0	0.00	1	77.80	78.40	-1	3,463	-0.03%
2018/03/22	1	79.40	3	79.30	79.30	-2	3,466	-0.06%
2018/03/20	3	78.87	0	0.00	79.00	3	3,488	0.09%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	6	79.57	0	0.00	79.60	6	3,438	0.17%
2018/03/14	2	79.90	1	80.20	80.10	1	3,435	0.03%
2018/03/12	6	80.98	7	81.07	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	2	80.20	79.70	-2	3,486	-0.06%
2018/03/07	3	79.70	0	0.00	78.90	3	3,486	0.09%
2018/03/06	3	79.10	1	79.20	78.90	2	3,619	0.06%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/02/27	2	79.85	0	0.00	79.40	2	3,917	0.05%
2018/02/23	0	0.00	1	79.50	79.40	-1	3,963	-0.03%
2018/02/22	3	78.93	0	0.00	79.00	3	4,008	0.07%
2018/02/12	2.5	78.59	0	0.00	78.30	2.5	4,036	0.06%
2018/02/09	3	77.27	0	0.00	78.50	3	4,084	0.07%
2018/02/07	0	0.00	10	79.90	80.30	-10	4,252	-0.24%
2018/02/06	304	79.17	5	78.06	78.70	299	4,506	6.64%	大買/鉅額交易
2018/02/05	4	82.48	0	0.00	82.90	4	4,409	0.09%
2018/02/02	1	84.20	0	0.00	84.10	1	4,464	0.02%
2018/02/01	4	84.55	2	85.00	85.00	2	4,546	0.04%
2018/01/30	1	83.80	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/24	2	86.50	0	0.00	86.50	2	4,754	0.04%
2018/01/22	0	0.00	100.1	86.65	86.90	-100.1	5,056	-1.98%
2018/01/19	1	86.90	20	88.35	87.40	-19	5,104	-0.37%
2018/01/17	1	86.40	4	86.20	87.00	-3	5,111	-0.06%
2018/01/16	3	86.50	2	86.60	86.50	1	5,143	0.02%
2018/01/15	0	0.00	3	86.47	86.20	-3	5,168	-0.06%
2018/01/12	0.1	85.60	0	0.00	85.60	0.1	5,232	0.00%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/08	2	85.30	0	0.00	85.30	2	5,403	0.04%
2018/01/05	0	0.00	4	84.70	85.30	-4	5,519	-0.07%
2018/01/04	2	85.10	0.2	85.10	85.10	1.8	5,855	0.03%
2018/01/03	0	0.00	1	85.10	85.10	-1	5,923	-0.02%