鴻準 (2354)-富邦-新竹券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/16	8.1	61.20	146	61.34	61.10	-137.9	22,142	-0.62%	大賣/鉅額交易
2024/05/15	11.5	60.11	38.3	60.60	60.10	-26.8	21,984	-0.12%
2024/05/14	10.4	60.38	48	60.74	60.90	-37.6	21,890	-0.17%
2024/05/13	24	59.91	2	60.50	60.10	22	21,783	0.10%
2024/05/10	13.6	60.53	8	60.49	60.60	5.6	21,714	0.03%
2024/05/09	46.5	61.90	16	62.33	60.80	30.5	21,626	0.14%
2024/05/08	12.1	61.38	9	61.29	61.30	3.1	21,452	0.01%
2024/05/07	11.2	61.47	6.3	61.33	61.70	4.9	21,360	0.02%
2024/05/06	58.3	62.44	53.1	61.92	62.10	5.2	21,150	0.02%
2024/05/03	27	61.84	32.1	61.55	60.70	-5.1	20,835	-0.02%
2024/05/02	26.1	60.89	20	60.87	60.70	6.1	20,678	0.03%
2024/04/30	13.1	62.31	17	61.96	61.60	-3.9	20,587	-0.02%
2024/04/29	35	62.83	48.4	63.20	62.40	-13.4	20,438	-0.07%
2024/04/26	9.1	62.03	51.1	62.01	61.40	-42	19,997	-0.21%
2024/04/25	18.2	61.18	26.9	61.32	60.90	-8.7	19,794	-0.04%
2024/04/24	82.1	62.15	96	62.21	62.00	-13.9	19,592	-0.07%
2024/04/23	33.8	59.31	65	59.40	60.30	-31.2	18,907	-0.17%
2024/04/22	53	56.22	116	56.59	57.00	-63	18,438	-0.34%	大賣/
2024/04/19	9	55.31	9.3	55.38	55.80	-0.3	18,278	0.00%
2024/04/18	8	55.99	25	55.77	56.50	-17	18,105	-0.09%
2024/04/17	122.3	55.49	7	55.69	55.60	115.3	17,987	0.64%	大買/鉅額交易
2024/04/16	57.1	55.33	112	55.22	55.00	-54.9	17,836	-0.31%	大賣/
2024/04/15	151.2	57.77	32	57.70	57.50	119.2	17,596	0.68%	大買/鉅額交易
2024/04/12	45.4	58.72	31	58.90	58.50	14.4	17,434	0.08%
2024/04/11	134.6	59.28	67.1	59.44	59.10	67.5	17,226	0.39%	大買/
2024/04/10	67.6	62.20	82	62.12	61.20	-14.5	16,729	-0.09%
2024/04/09	99.5	63.71	153	63.28	63.00	-53.5	16,351	-0.33%	大賣/
2024/04/08	100.3	63.31	258	62.97	63.50	-157.7	15,980	-0.99%	大賣/鉅額交易
2024/04/03	77.3	63.51	61	63.49	64.00	16.3	15,670	0.10%
2024/04/02	97.5	64.52	107.4	64.61	64.90	-9.9	15,264	-0.06%	大賣/
2024/04/01	303	64.31	90.6	64.48	63.80	212.4	14,706	1.44%	大買/鉅額交易
2024/03/29	167.7	63.63	164.1	63.04	63.00	3.5	14,144	0.03%	大買/大賣/
2024/03/28	317.3	66.19	369.4	66.25	65.10	-52.1	13,289	-0.39%	大買/大賣/
2024/03/27	63.1	61.00	149.1	62.29	63.60	-86.1	10,914	-0.79%	大賣/
2024/03/26	42.4	58.44	46.9	58.65	57.90	-4.5	9,790	-0.05%
2024/03/25	72	58.66	49.2	58.74	58.70	22.9	9,502	0.24%
2024/03/22	91.1	59.21	91.3	59.32	59.00	-0.2	9,239	0.00%
2024/03/21	145.1	58.73	150	58.68	59.10	-4.9	8,698	-0.06%	大買/大賣/
2024/03/20	190	58.79	96.9	58.85	58.20	93.1	8,078	1.15%	大買/
2024/03/19	67.3	55.40	62.2	55.28	58.10	5.1	6,912	0.07%
2024/03/18	235.1	56.00	257.2	54.58	55.40	-22.1	6,431	-0.34%	大買/大賣/
2024/03/15	179.3	56.68	132.5	56.75	55.60	46.8	6,066	0.77%	大買/大賣/
2024/03/14	83.4	54.43	29	57.02	53.70	54.4	4,982	1.09%
2024/03/13	125.1	58.83	139.8	59.25	58.90	-14.7	4,239	-0.35%	大買/大賣/
2024/03/12	4	52.29	133.3	52.04	55.30	-129.3	2,479	-5.21%	大賣/鉅額交易
2024/03/11	3	50.66	6	50.25	50.30	-3	2,126	-0.14%
2024/03/08	5	49.42	7	49.57	49.20	-2	2,072	-0.10%
2024/03/07	6	49.43	3	49.60	50.10	3	2,041	0.15%
2024/03/06	6	49.88	6	49.85	49.80	0	2,002	0.00%
2024/03/05	4.1	50.35	4	50.50	50.50	0.1	1,996	0.01%
2024/03/04	1	49.75	10	50.03	50.00	-9	1,969	-0.46%
2024/03/01	5	49.50	10.1	49.70	49.30	-5.1	1,953	-0.26%
2024/02/29	1	49.70	4	49.70	49.70	-3	1,952	-0.15%
2024/02/27	1	49.71	2	50.00	49.70	-1	1,931	-0.05%
2024/02/26	11	50.00	0.2	50.10	50.00	10.8	1,928	0.56%
2024/02/23	22.1	50.01	2	50.16	50.10	20.1	1,936	1.04%
2024/02/22	15	50.85	2	50.60	50.70	13	1,954	0.67%
2024/02/21	3	50.13	0	0.00	50.10	3	1,946	0.15%
2024/02/20	0	0.00	7	50.20	50.30	-7	1,966	-0.36%
2024/02/19	1	50.00	8	50.33	50.30	-7	1,984	-0.35%
2024/02/16	4	49.41	8	49.47	49.40	-4	2,021	-0.20%
2024/02/15	2	49.25	4	49.23	49.40	-2	2,030	-0.10%
2024/02/05	0.3	50.41	0	0.00	50.20	0.3	1,996	0.01%
2024/02/02	0	50.90	0	0.00	50.90	0	1,987	0.00%
2024/01/29	0	50.60	2.2	50.56	50.70	-2.2	2,046	-0.11%
2024/01/26	0	0.00	0.1	50.60	50.50	-0.1	2,051	-0.01%
2024/01/25	0	0.00	1	50.70	50.60	-1	2,055	-0.05%
2024/01/24	1	50.50	0	0.00	50.40	1	2,075	0.05%
2024/01/23	0.1	50.48	2	50.40	50.20	-1.9	2,131	-0.09%
2024/01/22	6.1	50.40	3	50.33	50.20	3.1	2,179	0.14%
2024/01/19	8.1	49.57	0	0.00	49.70	8.1	2,183	0.37%
2024/01/18	3	49.72	0	0.00	49.60	3	2,193	0.14%
2024/01/17	7.1	50.08	1	49.70	49.65	6.1	2,182	0.28%
2024/01/16	0	51.00	0	0.00	50.80	0	2,151	0.00%
2024/01/15	0.4	51.49	0	0.00	51.30	0.4	2,184	0.02%
2024/01/12	2	51.30	6	51.40	51.40	-4	2,207	-0.18%
2024/01/11	0	51.48	9	51.40	51.30	-9	2,241	-0.40%
2024/01/10	3	51.13	14	51.04	51.20	-11	2,301	-0.48%
2024/01/09	3.1	51.80	10	51.58	51.50	-7	2,305	-0.30%
2024/01/08	2	51.55	0	0.00	51.60	2	2,321	0.09%
2024/01/05	0	51.90	4	52.00	51.80	-4	2,331	-0.17%
2024/01/04	2.2	51.95	0.3	51.90	51.90	1.9	2,373	0.08%
2024/01/03	0.2	52.20	3.2	52.30	52.10	-3	2,429	-0.12%
2024/01/02	12	53.13	0	0.00	52.80	12	2,540	0.47%
2023/12/29	4.2	53.04	5.4	53.00	53.10	-1.2	2,580	-0.05%
2023/12/28	4	52.60	7.4	52.38	52.70	-3.4	2,568	-0.13%
2023/12/27	60	52.30	4.1	52.26	52.40	55.9	2,601	2.15%
2023/12/26	1.6	52.20	0.7	52.04	52.20	0.9	2,665	0.03%
2023/12/25	2	51.90	0	0.00	51.90	2	2,740	0.07%
2023/12/22	0	0.00	0	51.70	51.70	0	2,801	0.00%
2023/12/21	0.1	51.90	4.1	51.82	51.70	-4	2,840	-0.14%
2023/12/20	1	51.70	12	52.03	52.30	-11	2,890	-0.38%
2023/12/19	7	51.50	1	51.61	51.60	6	2,959	0.20%
2023/12/15	0	0.00	1.3	52.12	52.00	-1.3	3,417	-0.04%
2023/12/14	11	51.81	7.1	51.83	52.00	3.9	4,109	0.10%
2023/12/13	1	51.90	5.4	51.92	52.00	-4.4	4,243	-0.10%
2023/12/12	1.4	51.39	0	51.40	51.30	1.4	4,373	0.03%
2023/12/11	3.2	51.34	3	51.30	51.30	0.2	4,414	0.00%
2023/12/08	0.1	51.90	3.7	51.56	51.60	-3.6	4,421	-0.08%
2023/12/07	8.1	51.65	3	51.90	51.50	5.1	4,462	0.11%
2023/12/06	20.1	51.99	5	52.06	52.00	15.1	4,460	0.34%
2023/12/05	6	53.10	0	0.00	53.10	6	4,399	0.14%
2023/12/04	1	53.20	2	53.30	53.20	-1	4,412	-0.02%
2023/12/01	1.1	53.20	0	0.00	53.20	1.1	4,468	0.02%
2023/11/29	1	53.40	0	0.00	53.40	1	4,483	0.02%
2023/11/28	1	53.20	0	53.30	53.40	1	4,543	0.02%
2023/11/27	1	53.60	7.1	53.24	53.00	-6.1	4,565	-0.13%
2023/11/22	7.1	53.19	4	53.28	53.30	3.1	4,559	0.07%
2023/11/21	3	53.60	1	53.50	53.50	2	4,550	0.04%
2023/11/20	3	53.07	2	52.90	53.00	1	4,545	0.02%
2023/11/17	8	53.24	3	53.07	53.20	5	4,530	0.11%
2023/11/16	2.1	52.51	6	52.82	52.80	-3.9	4,508	-0.09%
2023/11/14	3.1	52.41	0	0.00	52.30	3.1	4,459	0.07%
2023/11/13	1	52.50	0	52.40	52.30	1	4,457	0.02%
2023/11/09	9	52.46	0	0.00	52.30	9	4,488	0.20%
2023/11/08	0	52.63	1	52.30	52.20	-1	4,509	-0.02%
2023/11/07	2.1	52.11	0	0.00	52.20	2.1	4,501	0.05%
2023/11/06	2.1	52.32	3	52.60	52.50	-0.9	4,527	-0.02%
2023/11/03	1	52.90	0	0.00	52.70	1	4,530	0.02%
2023/11/01	1	52.50	0	0.00	52.20	1	4,596	0.02%
2023/10/31	7	52.29	0	52.40	52.40	7	4,583	0.15%
2023/10/30	2	52.30	5	52.00	51.80	-3	4,597	-0.07%
2023/10/27	0	0.00	0	53.00	52.90	0	4,570	0.00%
2023/10/26	11	52.56	0	0.00	52.30	11	4,608	0.24%
2023/10/25	0	0.00	0.1	53.53	53.30	-0.1	4,628	0.00%
2023/10/24	7.1	52.98	4	52.83	53.10	3.1	4,689	0.07%
2023/10/23	6	53.10	3	53.50	53.50	3	4,929	0.06%
2023/10/20	8	54.63	0	0.00	54.70	8	5,472	0.15%
2023/10/19	4	55.08	0	0.00	55.10	4	5,484	0.07%
2023/10/18	15.1	55.59	1	55.50	55.50	14.1	5,484	0.26%
2023/10/17	1	56.80	2	56.45	56.40	-1	5,440	-0.02%
2023/10/16	9	56.56	1	56.60	56.60	8	5,478	0.15%
2023/10/13	6.1	57.33	61.1	57.01	57.20	-55	5,601	-0.98%
2023/10/12	1	57.70	6	57.75	58.00	-5	5,683	-0.09%
2023/10/11	0	57.00	8	57.38	57.40	-8	5,704	-0.14%
2023/10/06	6.1	56.64	1	56.30	56.50	5.1	5,731	0.09%
2023/10/05	5	57.92	10	57.94	58.20	-5	5,621	-0.09%
2023/10/04	6	56.60	0	56.70	57.10	6	5,578	0.11%
2023/10/03	6.2	58.11	6	58.02	57.40	0.2	5,552	0.00%
2023/10/02	12.2	57.48	3	57.70	57.60	9.2	5,518	0.17%
2023/09/28	1.1	57.63	0	0.00	57.70	1.1	5,487	0.02%
2023/09/27	3.1	55.97	2	55.85	55.90	1.1	5,446	0.02%
2023/09/26	7	56.34	1	57.20	56.30	6	5,403	0.11%
2023/09/25	6	57.45	7	57.29	57.60	-1	5,400	-0.02%
2023/09/22	7	57.69	8	57.68	57.50	-1	5,379	-0.02%
2023/09/21	14	58.26	3	58.23	58.00	11	5,321	0.21%
2023/09/20	42.3	59.79	6.2	59.96	58.90	36.1	5,188	0.69%
2023/09/19	38.2	60.82	94.2	61.29	60.70	-55.9	4,915	-1.14%
2023/09/18	5.2	58.12	11	57.77	57.10	-5.8	4,282	-0.13%
2023/09/15	7	57.90	8	58.20	59.00	-1	4,137	-0.02%
2023/09/14	0	0.00	11	57.46	57.50	-11	3,996	-0.28%
2023/09/13	0	0.00	2	57.50	56.50	-2	3,967	-0.05%
2023/09/12	0	0.00	73.2	56.92	57.30	-73.2	4,003	-1.83%
2023/09/11	11	57.19	10	56.74	56.20	1	3,998	0.03%
2023/09/08	0	0.00	6	56.95	57.10	-6	4,071	-0.15%
2023/09/07	3	57.20	6	56.97	56.50	-3	4,094	-0.07%
2023/09/06	0	0.00	5	57.08	57.10	-5	4,090	-0.12%
2023/09/04	5	56.16	6	56.20	55.90	-1	4,034	-0.02%
2023/09/01	5	56.84	8	56.61	57.00	-3	4,010	-0.08%
2023/08/31	3	55.80	2	55.60	55.70	1	3,965	0.03%
2023/08/30	0	0.00	1.2	55.28	55.30	-1.2	3,950	-0.03%
2023/08/29	2	54.25	84	54.40	54.80	-82	4,001	-2.05%
2023/08/28	0	0.00	1.4	55.09	54.70	-1.4	4,056	-0.04%
2023/08/25	10	55.00	0	0.00	54.80	10	4,107	0.24%
2023/08/24	54	55.59	0.1	55.60	55.50	53.9	4,130	1.31%
2023/08/23	12	54.40	0	0.00	54.80	12	4,121	0.29%
2023/08/22	0	0.00	3	54.20	54.30	-3	4,121	-0.07%
2023/08/21	1	54.40	1	54.68	54.30	0	4,116	0.00%
2023/08/18	0	0.00	1	55.40	55.00	-1	4,112	-0.02%
2023/08/17	2	54.40	0	0.00	54.90	2	4,100	0.05%
2023/08/16	5	54.72	1	54.80	54.80	4	4,072	0.10%
2023/08/15	1	55.50	1	55.60	55.50	0	4,056	0.00%
2023/08/14	6	54.83	2	55.50	55.70	4	4,055	0.10%
2023/08/11	0	0.00	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	1	56.40	5	56.30	56.20	-4	4,024	-0.10%
2023/08/09	0	0.00	101	56.95	56.90	-101	3,989	-2.53%	大賣/鉅額交易
2023/08/08	5	56.50	6.7	56.69	56.60	-1.7	3,967	-0.04%
2023/08/07	5	56.46	4	56.43	56.20	1	3,944	0.03%
2023/08/04	3	54.83	2	54.80	54.80	1	3,912	0.03%
2023/08/02	9	54.70	1	55.30	54.50	8	3,906	0.20%
2023/08/01	108	56.17	2	55.75	55.70	106	3,843	2.76%	大買/鉅額交易
2023/07/31	2	55.90	1	55.90	55.70	1	3,826	0.03%
2023/07/28	10	56.11	5	56.10	56.30	5	3,781	0.13%
2023/07/27	1.2	57.43	3.1	57.16	56.90	-1.9	3,731	-0.05%
2023/07/26	10	59.50	7	58.56	57.00	3	3,664	0.08%
2023/07/25	76.1	56.96	123.1	59.37	59.50	-47	3,399	-1.38%	大賣/
2023/07/24	57	54.28	0	0.00	55.00	57	2,796	2.04%
2023/07/21	4.1	54.18	2	54.50	54.30	2.1	2,766	0.07%
2023/07/20	4.2	55.42	1	55.40	55.20	3.2	2,750	0.12%
2023/07/19	2.6	56.39	170	56.37	55.90	-167.5	2,738	-6.11%	大賣/鉅額交易
2023/07/18	9	58.09	22	58.17	57.40	-13	2,693	-0.48%
2023/07/17	14	56.81	19.6	57.07	57.20	-5.6	2,560	-0.22%
2023/07/14	1	55.50	4	56.05	56.20	-3	2,497	-0.12%
2023/07/13	1	55.00	7	55.21	54.90	-6	2,433	-0.25%
2023/07/12	3.4	53.99	0	0.00	54.00	3.4	2,351	0.14%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/10	13	53.10	3	53.37	52.90	10	2,354	0.42%
2023/07/07	2.1	53.07	2	53.30	52.90	0.1	2,353	0.01%
2023/07/06	4.1	53.08	1	53.20	53.00	3.1	2,335	0.13%
2023/07/05	2.2	53.79	1	53.90	53.70	1.2	2,299	0.05%
2023/07/04	6.1	54.88	3	54.80	54.70	3.1	2,283	0.13%
2023/07/03	55	56.39	30.4	56.23	56.00	24.6	2,320	1.06%
2023/06/30	0	0.00	5	55.30	55.60	-5	2,322	-0.22%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/28	0	0.00	2	56.00	56.00	-2	2,437	-0.08%
2023/06/27	3	56.30	1	56.70	55.80	2	2,426	0.08%
2023/06/26	22	57.83	14.6	57.71	57.60	7.4	2,398	0.31%
2023/06/21	0	0.00	2	56.10	55.60	-2	2,314	-0.09%
2023/06/20	0	0.00	0.4	56.20	56.10	-0.4	2,319	-0.02%
2023/06/19	0	0.00	7	55.80	56.50	-7	2,318	-0.30%
2023/06/16	3	56.73	1	56.70	56.00	2	2,301	0.09%
2023/06/15	3	56.57	3.1	56.48	56.50	-0.1	2,246	0.00%
2023/06/14	22	56.78	5.1	56.77	56.50	16.9	2,238	0.75%
2023/06/13	6	55.80	22.3	56.00	55.80	-16.3	2,150	-0.76%
2023/06/12	11	55.53	4.5	55.59	55.40	6.5	2,109	0.31%
2023/06/09	2	54.65	1.1	55.18	54.60	0.9	2,095	0.04%
2023/06/07	3	55.50	0.9	55.51	55.30	2.1	2,153	0.10%
2023/06/06	1.1	55.33	2	55.70	55.70	-0.9	2,168	-0.04%
2023/06/05	10.1	55.60	1	55.80	55.80	9.1	2,223	0.41%
2023/06/02	1.1	55.98	6	55.78	55.90	-4.9	2,258	-0.22%
2023/06/01	3.2	55.26	2.1	55.35	55.80	1.1	2,232	0.05%
2023/05/31	3	54.77	5.1	54.88	54.30	-2.1	2,170	-0.10%
2023/05/30	3	54.67	0.7	54.48	54.50	2.4	2,127	0.11%
2023/05/29	1	54.20	2	54.20	54.20	-1	2,119	-0.05%
2023/05/26	0	0.00	2	53.30	53.20	-2	2,140	-0.09%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	53.80	25	53.80	54.00	-25	2,207	-1.13%
2023/05/23	0	0.00	0.1	54.02	53.90	-0.1	2,226	-0.01%
2023/05/22	0	0.00	0	54.00	54.00	0	2,262	0.00%
2023/05/19	0	0.00	0	53.90	53.90	0	2,281	0.00%
2023/05/18	0	0.00	41	53.75	53.70	-41	2,293	-1.79%
2023/05/15	1	51.80	1	52.60	52.70	0	2,345	0.00%
2023/05/12	1.2	52.02	2	51.90	52.20	-0.8	2,409	-0.04%
2023/05/11	4.1	52.58	1.1	52.68	52.40	3	2,424	0.12%
2023/05/10	1.1	53.21	0	0.00	53.10	1.1	2,455	0.04%
2023/05/08	2	53.30	2	53.45	53.50	0	2,534	0.00%
2023/05/05	0	0.00	2	53.65	53.80	-2	2,636	-0.08%
2023/05/04	0	53.70	0	0.00	53.80	0	2,831	0.00%
2023/05/03	1	53.50	5.1	53.80	53.80	-4.1	2,903	-0.14%
2023/05/02	10	53.80	1	54.10	53.80	9	3,026	0.30%
2023/04/28	0	0.00	2	53.90	53.90	-2	3,285	-0.06%
2023/04/27	1	52.70	1	53.30	53.40	0	3,290	0.00%
2023/04/26	1	52.90	2	53.00	52.90	-1	3,288	-0.03%
2023/04/25	7.2	52.98	0	0.00	52.60	7.2	3,295	0.22%
2023/04/24	1	53.30	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1.1	53.91	32	53.95	53.80	-30.9	3,344	-0.93%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/19	5	55.58	7	55.76	55.00	-2	3,398	-0.06%
2023/04/18	0	54.95	5	55.14	54.80	-5	3,409	-0.15%
2023/04/17	0	55.10	12	55.20	55.00	-12	3,409	-0.35%
2023/04/14	2	55.34	3	54.87	54.80	-1	3,409	-0.03%
2023/04/13	2.2	54.91	4	54.95	54.70	-1.8	3,423	-0.05%
2023/04/12	13.1	55.33	5	55.20	55.30	8.1	3,444	0.24%
2023/04/11	0	55.50	10	55.55	55.70	-10	3,462	-0.29%
2023/04/10	0.1	55.50	0	0.00	55.50	0.1	3,501	0.00%
2023/04/07	3.1	56.26	2	56.09	55.50	1.1	3,495	0.03%
2023/04/06	1	55.90	1	55.70	56.10	0	3,468	0.00%
2023/03/31	0	55.80	2.1	56.00	55.90	-2.1	3,415	-0.06%
2023/03/30	3	55.50	2	55.55	55.60	1	3,385	0.03%
2023/03/29	1	55.30	8.4	55.30	55.50	-7.4	3,342	-0.22%
2023/03/28	1	53.52	4	53.60	53.50	-3	3,252	-0.09%
2023/03/27	4	54.23	16	54.34	54.00	-12	3,260	-0.37%
2023/03/24	0	0.00	2.1	54.38	54.70	-2.1	3,272	-0.07%
2023/03/23	4	53.63	15	53.59	53.90	-11	3,251	-0.34%
2023/03/21	0	0.00	1	53.20	53.30	-1	3,332	-0.03%
2023/03/20	11	52.99	2	52.80	53.00	9	3,328	0.27%
2023/03/17	0	52.40	105.4	52.50	52.20	-105.4	3,337	-3.16%	大賣/鉅額交易
2023/03/16	8.2	51.87	0	0.00	51.90	8.2	3,323	0.25%
2023/03/15	6.1	52.72	0	0.00	52.70	6.1	3,343	0.18%
2023/03/14	6.1	53.03	1	52.70	52.90	5.1	3,392	0.15%
2023/03/13	12.1	53.43	4	53.00	53.60	8	3,484	0.23%
2023/03/10	4.5	53.99	0	0.00	53.60	4.5	3,664	0.12%
2023/03/09	2.1	54.81	0	0.00	54.90	2.1	3,665	0.06%
2023/03/08	4.1	55.30	12.2	55.17	55.20	-8.1	3,746	-0.22%
2023/03/07	0	0.00	2	56.20	56.00	-2	3,688	-0.05%
2023/03/06	1	55.70	15	55.41	55.90	-14	3,654	-0.38%
2023/03/03	0	55.30	0	0.00	55.20	0	3,635	0.00%
2023/03/02	2	55.50	1	55.10	55.20	1	3,633	0.03%
2023/03/01	0	0.00	4	55.30	55.30	-4	3,627	-0.11%
2023/02/24	51	56.29	52	55.62	55.50	-1	3,620	-0.03%
2023/02/23	30	56.10	18.1	56.17	56.00	11.9	3,592	0.33%
2023/02/22	1.3	55.38	1.1	55.12	55.20	0.2	3,564	0.00%
2023/02/21	3.3	55.78	16	55.70	55.70	-12.8	3,561	-0.36%
2023/02/20	1	55.90	2	56.00	56.00	-1	3,617	-0.03%
2023/02/17	2	55.10	1	54.90	55.30	1	3,625	0.03%
2023/02/16	1	54.90	0	0.00	55.10	1	3,670	0.03%
2023/02/15	1	54.50	10	55.30	54.50	-9	3,743	-0.24%
2023/02/14	2	55.05	5	55.40	55.10	-3	3,728	-0.08%
2023/02/10	32	55.04	7	54.80	54.60	25	3,788	0.66%
2023/02/09	1	55.70	2	55.45	55.50	-1	3,733	-0.03%
2023/02/08	0	0.00	1	56.50	55.80	-1	3,710	-0.03%
2023/02/07	4	56.15	1	56.20	56.20	3	3,671	0.08%
2023/02/06	2	56.80	3	56.60	56.50	-1	3,643	-0.03%
2023/02/03	3	56.67	12	56.31	56.30	-9	3,593	-0.25%
2023/02/02	1	56.70	12	55.93	56.40	-11	3,504	-0.31%
2023/02/01	6	54.72	0	0.00	55.00	6	3,320	0.18%
2023/01/31	2	54.20	8	54.90	54.20	-6	3,260	-0.18%
2023/01/30	11	55.08	17	55.33	55.40	-6	3,155	-0.19%
2023/01/17	1	52.40	1.1	52.22	52.20	-0.1	2,909	0.00%
2023/01/16	0	0.00	3	52.70	52.40	-3	2,922	-0.10%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	1	53.70	6	53.00	52.70	-5	2,949	-0.17%
2023/01/11	0	0.00	7.1	53.61	53.80	-7.1	2,937	-0.24%
2023/01/10	2	53.30	9.1	53.22	53.40	-7.1	2,918	-0.24%
2023/01/09	1	52.80	3.3	52.98	53.20	-2.3	2,923	-0.08%
2023/01/06	3	52.30	3.1	52.24	52.40	-0.1	2,890	0.00%
2023/01/05	2	51.00	0	0.00	51.00	2	2,871	0.07%
2023/01/03	2.1	50.86	2	50.80	51.30	0.1	2,882	0.00%
2022/12/30	5	52.10	6	51.90	51.90	-1	2,868	-0.04%
2022/12/29	10.1	51.66	8	51.08	51.00	2.1	2,841	0.07%
2022/12/28	18	52.25	5.1	52.31	52.30	12.9	2,828	0.46%
2022/12/26	0	51.35	1	51.20	51.10	-1	2,790	-0.04%
2022/12/23	0	51.50	3	51.40	51.40	-3	2,805	-0.11%
2022/12/22	3	52.00	2	51.60	52.00	1	2,833	0.04%
2022/12/21	5.1	50.61	0	0.00	50.60	5.1	2,832	0.18%
2022/12/20	5.1	51.50	6	51.33	51.00	-0.9	2,826	-0.03%
2022/12/19	3.2	52.03	1	51.80	51.90	2.2	2,840	0.08%
2022/12/16	2	52.70	1	52.60	52.60	1	2,839	0.04%
2022/12/15	6	53.52	7	53.74	53.80	-1	2,802	-0.04%
2022/12/14	2	53.60	0	53.60	53.70	2	2,803	0.07%
2022/12/13	5	53.78	5.1	53.66	53.70	-0.1	2,770	0.00%
2022/12/12	6	52.87	5	52.80	52.80	1	2,691	0.04%
2022/12/09	1	53.00	3	52.87	53.20	-2	2,735	-0.07%
2022/12/08	0	52.60	0	0.00	52.70	0	2,718	0.00%
2022/12/07	1.3	52.43	7	52.80	52.80	-5.8	2,711	-0.21%
2022/12/06	2.1	53.43	1	52.80	53.20	1.1	2,685	0.04%
2022/12/05	27	54.48	32	54.47	54.20	-5	2,636	-0.19%
2022/12/02	81.1	53.41	87	54.03	54.00	-5.9	2,540	-0.23%
2022/12/01	31.1	52.45	31	51.90	51.90	0.1	2,378	0.00%
2022/11/30	10	52.02	9.2	51.26	52.10	0.8	2,386	0.03%
2022/11/29	0.2	49.84	13	50.05	50.10	-12.8	2,294	-0.56%
2022/11/28	2	49.70	0	0.00	49.95	2	2,280	0.09%
2022/11/25	0	49.70	1	49.85	49.95	-1	2,287	-0.04%
2022/11/23	7	49.91	5	49.75	49.75	2	2,299	0.09%
2022/11/22	0	0.00	24	49.83	50.00	-24	2,324	-1.03%
2022/11/21	2	49.50	1	49.50	49.55	1	2,355	0.04%
2022/11/18	1.1	49.66	2	49.50	49.65	-0.9	2,364	-0.04%
2022/11/17	18	49.99	5	49.90	49.90	13	2,354	0.55%
2022/11/16	30	50.26	26	49.74	50.10	4	2,340	0.17%
2022/11/15	6	49.88	7	49.60	49.60	-1	2,273	-0.04%
2022/11/14	7	49.05	9	49.47	49.50	-2	2,234	-0.09%
2022/11/11	1	48.79	16	48.46	48.85	-15	2,177	-0.69%
2022/11/10	2	47.55	2	47.55	47.55	0	2,115	0.00%
2022/11/09	4	47.99	20	47.44	48.20	-16	2,098	-0.76%
2022/11/08	2	46.55	14	46.81	46.85	-12	2,079	-0.58%
2022/11/07	7	46.19	6	46.22	46.30	1	2,114	0.05%
2022/11/04	0	0.00	6.4	45.25	45.65	-6.4	2,160	-0.30%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0.1	45.24	2	45.03	45.45	-1.9	2,199	-0.09%
2022/10/31	6	45.35	0	0.00	45.20	6	2,201	0.27%
2022/10/28	3	45.50	0	0.00	45.50	3	2,201	0.14%
2022/10/27	0	0.00	1	45.85	45.85	-1	2,203	-0.05%
2022/10/26	15	45.70	1	45.65	45.50	14	2,227	0.63%
2022/10/25	5	46.10	5	45.75	45.75	0	2,229	0.00%
2022/10/24	1	45.95	1	46.00	45.95	0	2,225	0.00%
2022/10/21	7	45.69	2.2	45.95	45.60	4.9	2,226	0.22%
2022/10/20	5	45.60	3	45.90	45.95	2	2,224	0.09%
2022/10/19	0	0.00	2.5	46.55	46.00	-2.5	2,210	-0.11%
2022/10/18	3	46.75	4	46.34	46.30	-1	2,214	-0.05%
2022/10/17	5	46.23	6	46.27	46.45	-1	2,258	-0.04%
2022/10/14	0	0.00	2	45.95	46.10	-2	2,267	-0.09%
2022/10/13	9	45.53	7	45.43	45.25	2	2,296	0.09%
2022/10/12	1	46.05	7	46.16	46.15	-6	2,271	-0.26%
2022/10/11	0	0.00	2	46.40	46.35	-2	2,287	-0.09%
2022/10/07	1	47.20	0	0.00	47.40	1	2,296	0.04%
2022/10/06	1	47.00	10	46.80	47.00	-9	2,319	-0.39%
2022/10/05	4	46.86	5	46.74	46.55	-1	2,364	-0.04%
2022/10/03	3	45.47	0	0.00	45.30	3	2,379	0.13%
2022/09/30	0	45.70	17	45.67	45.85	-17	2,401	-0.71%
2022/09/29	16	46.15	0	0.00	45.95	16	2,429	0.66%
2022/09/26	2.1	45.80	0	0.00	45.80	2.1	2,514	0.08%
2022/09/23	1	46.95	0	0.00	46.75	1	2,600	0.04%
2022/09/22	2.3	46.98	1	46.85	47.20	1.3	2,734	0.05%
2022/09/21	1.2	47.82	0	0.00	47.35	1.2	2,775	0.04%
2022/09/20	0	0.00	0	48.25	48.30	0	2,770	0.00%
2022/09/19	1	48.00	2	47.98	48.00	-1	2,802	-0.04%
2022/09/16	0.2	48.48	0	0.00	48.00	0.2	2,831	0.01%
2022/09/15	2	48.88	3	48.88	48.90	-1	2,827	-0.04%
2022/09/14	0	49.09	1	48.90	48.85	-1	2,866	-0.03%
2022/09/13	1	49.80	15	49.74	49.80	-14	2,901	-0.48%
2022/09/12	1	48.95	16	48.88	49.00	-15	3,011	-0.50%
2022/09/08	5	47.55	2	47.78	48.10	3	3,178	0.09%
2022/09/07	2.1	47.43	0	0.00	47.15	2.1	3,249	0.06%
2022/09/06	12	49.01	6	48.33	48.15	6	3,297	0.18%
2022/09/05	10	50.21	5	50.10	50.10	5	3,312	0.15%
2022/09/02	2	50.15	0	0.00	50.10	2	3,404	0.06%
2022/09/01	0	50.30	0	0.00	50.20	0	3,454	0.00%
2022/08/31	0.2	51.30	1	50.70	50.60	-0.8	3,532	-0.02%
2022/08/30	6	50.33	7	50.59	50.60	-1	3,605	-0.03%
2022/08/29	7	50.39	9	50.27	50.20	-2	3,669	-0.05%
2022/08/26	22	51.33	3	51.23	51.60	19	3,781	0.50%
2022/08/25	5	50.68	0	0.00	50.70	5	4,102	0.12%
2022/08/24	1	50.30	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	2	50.20	3	50.37	50.20	-1	6,194	-0.02%
2022/08/19	0.2	50.70	0	0.00	50.60	0.2	6,346	0.00%
2022/08/18	1	50.10	6	50.17	50.20	-5	6,430	-0.08%
2022/08/17	2	50.50	2	50.25	50.40	0	6,540	0.00%
2022/08/16	6.4	50.48	6	50.40	50.40	0.4	6,623	0.01%
2022/08/15	8.2	50.65	7	50.40	50.40	1.2	6,717	0.02%
2022/08/12	2	50.90	2	51.10	51.10	0	6,721	0.00%
2022/08/11	9	50.30	8.2	50.58	50.60	0.8	6,755	0.01%
2022/08/10	11.2	49.76	9	49.83	49.80	2.2	6,770	0.03%
2022/08/09	0.3	49.05	0	0.00	49.10	0.3	6,837	0.00%
2022/08/08	5	48.10	8	48.63	48.60	-3	6,957	-0.04%
2022/08/05	5	48.25	6	48.83	48.85	-1	7,083	-0.01%
2022/08/04	8.1	47.96	7	47.96	47.95	1.1	7,101	0.01%
2022/08/03	5	48.05	6	48.11	48.10	-1	7,121	-0.01%
2022/08/02	6.2	48.81	5	48.30	48.30	1.2	7,144	0.02%
2022/08/01	0	0.00	1	49.45	49.50	-1	7,140	-0.01%
2022/07/29	13	49.48	6	49.24	49.25	7	7,144	0.10%
2022/07/28	5	49.25	11	49.30	49.30	-6	7,157	-0.08%
2022/07/27	2	48.93	1	49.15	49.00	1	7,182	0.01%
2022/07/26	6	48.93	6	48.71	48.70	0	7,202	0.00%
2022/07/25	1.4	49.29	0	0.00	49.20	1.4	7,216	0.02%
2022/07/22	13	49.46	4	49.54	49.20	9	7,219	0.12%
2022/07/21	6	47.98	8	48.53	48.75	-2	7,194	-0.03%
2022/07/20	10	47.55	11	47.72	47.50	-1	7,182	-0.01%
2022/07/19	1	46.90	6	46.73	46.90	-5	7,176	-0.07%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	2	46.60	1	46.30	46.60	1	7,237	0.01%
2022/07/14	2	47.00	1	46.85	46.80	1	7,239	0.01%
2022/07/13	3.2	47.30	3	47.08	47.05	0.2	7,246	0.00%
2022/07/11	0.1	46.35	2	46.25	46.25	-1.9	7,196	-0.03%
2022/07/08	2	46.40	2	46.38	46.05	0	7,190	0.00%
2022/07/07	2.2	46.06	7	46.04	46.25	-4.8	7,184	-0.07%
2022/07/06	4	45.48	1	45.25	45.10	3	7,162	0.04%
2022/07/05	11	46.27	5	46.39	46.55	6	7,137	0.08%
2022/07/04	1.6	46.43	3	45.95	45.70	-1.4	7,133	-0.02%
2022/07/01	24	47.80	23	47.83	47.00	1	7,121	0.01%
2022/06/30	15	50.15	9	51.40	49.30	6	7,040	0.09%
2022/06/29	0	0.00	3	52.33	52.20	-3	6,921	-0.04%
2022/06/28	5	53.06	1	53.00	53.10	4	6,904	0.06%
2022/06/27	5	53.40	2	53.50	53.60	3	6,921	0.04%
2022/06/24	10	52.76	0	0.00	52.70	10	6,897	0.14%
2022/06/23	4	52.93	5	52.92	52.50	-1	6,879	-0.01%
2022/06/22	0	53.80	0	54.00	53.20	0	6,844	0.00%
2022/06/21	1	54.60	3	54.00	54.60	-2	6,830	-0.03%
2022/06/20	7.1	53.73	5	53.32	52.90	2.1	6,795	0.03%
2022/06/17	4.5	54.49	0	55.00	55.50	4.5	6,680	0.07%
2022/06/16	9	56.06	8	55.70	55.20	1	6,524	0.02%
2022/06/15	33.2	56.55	23	56.34	56.20	10.2	6,514	0.16%
2022/06/14	10	56.04	8	55.87	56.40	2	6,485	0.03%
2022/06/13	13	55.92	23	55.82	55.50	-10	6,436	-0.16%
2022/06/10	17	56.69	4	56.60	56.40	13	6,353	0.21%
2022/06/09	9	56.22	13	56.17	56.40	-4	6,310	-0.06%
2022/06/08	13.5	56.44	2	56.70	56.40	11.5	6,213	0.19%
2022/06/07	33	56.48	15	56.44	56.20	18	6,155	0.29%
2022/06/06	6	56.28	1	55.80	56.30	5	6,090	0.08%
2022/06/02	38	56.73	23	56.79	56.50	15	5,993	0.25%
2022/06/01	26	55.70	35	55.96	56.00	-9	5,706	-0.16%
2022/05/31	32.2	54.89	4	54.70	54.60	28.2	5,360	0.53%
2022/05/30	9	54.08	1	54.10	54.30	8	3,832	0.21%
2022/05/27	3	54.57	0	0.00	54.60	3	3,693	0.08%
2022/05/26	12	54.08	0	0.00	54.40	12	3,640	0.33%
2022/05/25	1	54.39	0	0.00	54.40	1	3,678	0.03%
2022/05/24	6	53.52	2	53.50	53.20	4	3,683	0.11%
2022/05/23	12	54.26	0	0.00	53.80	12	3,696	0.32%
2022/05/20	25	54.22	5	54.18	54.50	20	3,641	0.55%
2022/05/19	4.1	54.11	1	54.00	54.00	3	3,686	0.08%
2022/05/18	7	55.49	6	55.08	55.60	1	3,604	0.03%
2022/05/17	14	55.29	1	54.50	54.90	13	3,578	0.36%
2022/05/16	40	56.42	10	56.41	55.90	30	3,497	0.86%
2022/05/13	27	58.85	13	58.58	58.50	14	3,385	0.41%
2022/05/12	3	61.13	7	61.10	61.00	-4	3,285	-0.12%
2022/05/11	8.1	60.95	17	61.68	61.30	-8.9	3,294	-0.27%
2022/05/10	2	60.80	0	0.00	61.50	2	3,401	0.06%
2022/05/09	0.2	60.00	16	60.24	60.50	-15.8	3,395	-0.47%
2022/05/06	0.3	60.30	1	60.60	60.50	-0.7	3,424	-0.02%
2022/05/05	2.1	60.99	3	61.17	61.30	-0.9	3,468	-0.03%
2022/05/04	14	60.83	3	60.47	60.80	11	3,484	0.32%
2022/05/03	1	59.10	6	59.33	59.90	-5	3,499	-0.14%
2022/04/29	2	58.60	0	0.00	59.00	2	3,495	0.06%
2022/04/28	2	58.50	3	59.00	59.00	-1	3,522	-0.03%
2022/04/27	4	57.78	2	58.40	58.50	2	3,536	0.06%
2022/04/26	7	59.13	2	59.40	59.40	5	3,534	0.14%
2022/04/25	2	59.30	3.1	59.18	59.50	-1.1	3,530	-0.03%
2022/04/22	4.3	59.65	30	59.70	60.60	-25.8	3,496	-0.74%
2022/04/21	18	60.69	5	60.50	60.70	13	3,469	0.37%
2022/04/20	2.1	60.20	1	60.30	60.50	1.1	3,461	0.03%
2022/04/19	5	60.78	0.2	61.20	60.10	4.8	3,474	0.14%
2022/04/18	0	0.00	1	61.00	60.60	-1	3,473	-0.03%
2022/04/15	0.2	60.90	1	60.70	60.60	-0.8	3,480	-0.02%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	1	61.00	2	61.30	61.40	-1	3,592	-0.03%
2022/04/12	4	60.18	3	60.30	60.20	1	3,788	0.03%
2022/04/11	0	60.80	0	0.00	60.20	0	3,787	0.00%
2022/04/08	4.1	60.98	10	60.87	60.80	-6	3,784	-0.16%
2022/04/07	8.2	61.53	6.2	61.06	60.80	2	3,773	0.05%
2022/04/06	2.1	61.99	0	0.00	61.80	2.1	3,737	0.06%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	4	62.88	3.2	63.19	62.80	0.8	3,688	0.02%
2022/03/30	6.2	62.95	6.2	62.73	62.60	0	3,663	0.00%
2022/03/29	0.1	62.80	0	0.00	62.70	0.1	3,649	0.00%
2022/03/28	0	0.00	3	62.70	63.20	-3	3,650	-0.08%
2022/03/25	2	63.10	2	62.85	62.80	0	3,645	0.00%
2022/03/24	11	63.02	4	63.10	63.30	7	3,651	0.19%
2022/03/23	0	0.00	0.3	62.80	62.70	-0.3	3,669	-0.01%
2022/03/21	5	62.96	6	62.42	62.30	-1	3,677	-0.03%
2022/03/18	3.3	62.24	2	62.85	62.70	1.3	3,685	0.04%
2022/03/17	2	62.30	7	62.70	62.90	-5	3,647	-0.14%
2022/03/16	4	60.98	2	61.30	61.40	2	3,647	0.05%
2022/03/15	1	61.60	1	61.20	61.20	0	3,661	0.00%
2022/03/14	6	62.13	1	61.90	62.10	5	3,671	0.14%
2022/03/11	2	62.60	2	62.30	62.40	0	3,733	0.00%
2022/03/10	0.1	63.00	3	62.77	63.00	-2.9	3,775	-0.08%
2022/03/09	1	62.00	1.2	62.20	61.90	-0.2	3,785	-0.01%
2022/03/08	6	62.27	4	61.98	61.90	2	3,808	0.05%
2022/03/07	3.5	61.99	9	61.89	62.60	-5.5	3,803	-0.14%
2022/03/04	3.1	63.64	6	63.83	63.70	-2.9	3,830	-0.08%
2022/03/03	6	65.03	9	64.69	64.70	-3	3,864	-0.08%
2022/03/02	7.1	64.81	3.1	64.87	64.80	4	3,932	0.10%
2022/03/01	12	65.03	29	64.93	64.80	-17	3,908	-0.44%
2022/02/25	12	63.82	10	63.66	63.80	2	3,836	0.05%
2022/02/24	16	64.21	15.8	63.94	63.70	0.2	3,779	0.01%
2022/02/23	12.3	64.45	41	64.38	64.60	-28.7	3,696	-0.78%
2022/02/22	4	63.53	3	63.77	63.90	1	3,637	0.03%
2022/02/21	5	63.76	9	63.94	64.00	-4	3,645	-0.11%
2022/02/18	1	62.70	1	63.00	63.00	0	3,636	0.00%
2022/02/17	3	63.13	2	63.10	63.10	1	3,784	0.03%
2022/02/16	1	62.50	4	62.70	62.90	-3	3,852	-0.08%
2022/02/15	2.1	62.15	0	0.00	62.00	2.1	3,898	0.05%
2022/02/14	2	62.00	14	62.16	62.30	-12	4,021	-0.30%
2022/02/11	4	62.73	1	63.10	63.30	3	4,071	0.07%
2022/02/10	12	63.16	8	63.40	63.60	4	4,106	0.10%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.02%
2022/02/08	8	60.31	17	60.99	61.10	-9	4,088	-0.22%
2022/02/07	22.1	60.21	0	0.00	60.20	22.1	4,198	0.53%
2022/01/26	10.1	60.30	5	60.18	60.00	5.1	4,219	0.12%
2022/01/25	1.3	60.59	0	0.00	60.40	1.3	4,375	0.03%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	6	62.25	9	62.11	62.00	-3	4,417	-0.07%
2022/01/20	3	61.63	0	0.00	62.00	3	4,457	0.07%
2022/01/19	6	62.07	0	0.00	62.00	6	4,484	0.13%
2022/01/17	2	62.25	10	62.30	62.40	-8	4,573	-0.17%
2022/01/14	9	62.49	21	62.49	62.40	-12	4,656	-0.26%
2022/01/13	2	63.00	1	63.00	63.30	1	4,815	0.02%
2022/01/12	4	63.00	8	62.90	63.30	-4	4,944	-0.08%
2022/01/11	11	63.45	5	63.68	63.40	6	5,062	0.12%
2022/01/10	15	63.85	0	0.00	64.00	15	5,313	0.28%
2022/01/07	3	64.43	2	64.40	64.20	1	5,567	0.02%
2022/01/06	4	65.48	11.8	65.68	65.70	-7.8	5,601	-0.14%
2022/01/05	21.1	66.30	16	66.29	66.20	5.1	5,650	0.09%
2022/01/04	2	64.05	0	0.00	64.50	2	5,601	0.04%
2022/01/03	4	64.13	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	0.00	5	64.80	64.90	-5	5,923	-0.08%
2021/12/29	6.3	65.05	6	65.12	64.90	0.3	6,247	0.00%
2021/12/28	3	65.00	15	64.90	65.00	-12	6,623	-0.18%
2021/12/24	6	64.72	17	64.79	64.60	-11	7,497	-0.15%
2021/12/23	2	64.50	1	64.50	64.60	1	7,932	0.01%
2021/12/22	1	64.30	1	64.20	64.10	0	8,081	0.00%
2021/12/21	1	64.00	2.5	64.00	64.10	-1.5	8,253	-0.02%
2021/12/20	13	63.98	0	0.00	63.60	13	8,387	0.15%
2021/12/17	1	64.00	1.4	64.00	63.90	-0.4	8,733	0.00%
2021/12/16	2	64.20	1	64.10	64.00	1	9,052	0.01%
2021/12/15	6.1	63.97	3.1	64.00	63.90	3	9,158	0.03%
2021/12/14	3	64.27	0	0.00	64.20	3	9,301	0.03%
2021/12/13	1	64.90	3.3	65.18	64.80	-2.3	9,340	-0.02%
2021/12/10	1	65.50	0	0.00	65.30	1	9,585	0.01%
2021/12/09	1.1	65.16	4	64.95	65.20	-2.9	9,552	-0.03%
2021/12/08	3.5	64.51	2	64.45	64.30	1.5	9,529	0.02%
2021/12/07	25.2	64.24	6	64.55	64.30	19.2	9,514	0.20%
2021/12/06	6	65.50	15	65.49	65.50	-9	9,462	-0.10%
2021/12/03	1	64.50	1.1	64.45	64.40	-0.1	9,490	0.00%
2021/12/02	16	64.38	7	64.91	64.30	9	9,489	0.09%
2021/12/01	10	64.87	1	65.00	64.90	9	9,490	0.09%
2021/11/30	5	65.18	0	0.00	65.20	5	9,519	0.05%
2021/11/29	14	64.91	4	64.50	65.00	10	9,497	0.11%
2021/11/26	20.1	65.51	4	65.53	65.10	16	9,469	0.17%
2021/11/25	2	66.90	14	66.80	66.60	-12	9,412	-0.13%
2021/11/24	12	66.97	10.2	66.77	67.10	1.9	9,427	0.02%
2021/11/23	1.2	66.55	3	66.70	66.60	-1.8	9,460	-0.02%
2021/11/22	11.2	66.75	11	67.15	67.10	0.2	9,442	0.00%
2021/11/19	13.2	66.77	8	66.71	66.70	5.2	9,486	0.05%
2021/11/18	14.2	67.17	11	67.13	67.10	3.2	9,548	0.03%
2021/11/17	25	66.95	14	67.23	66.90	11	9,682	0.11%
2021/11/16	39.1	67.21	14.5	67.40	67.30	24.6	9,779	0.25%
2021/11/15	17	68.24	7	68.07	68.00	10	9,836	0.10%
2021/11/12	9	69.00	12	69.05	68.90	-3	9,928	-0.03%
2021/11/11	31	70.35	40	69.93	69.30	-9	9,930	-0.09%
2021/11/10	11	70.06	14	70.08	70.20	-3	9,851	-0.03%
2021/11/09	8	69.65	4	69.38	69.60	4	9,853	0.04%
2021/11/08	10	69.34	103	69.26	69.60	-93	9,847	-0.94%	大賣/
2021/11/05	6	69.92	22	69.95	70.00	-16	9,845	-0.16%
2021/11/04	23	70.83	28.3	70.45	70.00	-5.3	9,782	-0.05%
2021/11/03	9	69.53	7	69.70	69.80	2	9,643	0.02%
2021/11/02	14	69.66	14.1	69.72	69.10	-0.1	9,609	0.00%
2021/11/01	7	68.67	7	68.61	68.60	0	9,474	0.00%
2021/10/29	8	68.59	5	68.60	68.80	3	9,456	0.03%
2021/10/28	80	68.61	10	68.57	68.60	70	9,393	0.75%
2021/10/27	4	67.63	9	67.68	67.70	-5	9,316	-0.05%
2021/10/26	23	68.15	36	68.12	68.00	-13	9,311	-0.14%
2021/10/25	17.2	68.44	14	68.47	68.30	3.2	9,279	0.03%
2021/10/22	9	67.74	3	67.77	67.90	6	9,259	0.06%
2021/10/21	44	67.18	8	68.05	66.50	36	9,213	0.39%
2021/10/20	2.5	68.35	4	67.98	67.90	-1.5	9,154	-0.02%
2021/10/19	12	68.31	28	68.32	68.00	-16	9,037	-0.18%
2021/10/18	36	69.85	5	68.88	68.70	31	8,913	0.35%
2021/10/15	41	70.52	141.2	69.99	70.80	-100.2	8,729	-1.15%	大賣/
2021/10/14	1	69.10	1	70.09	68.50	0	8,527	0.00%
2021/10/13	9	68.53	2	68.70	69.00	7	8,468	0.08%
2021/10/12	92	68.85	20	68.22	67.90	72	8,397	0.86%
2021/10/08	13	70.09	22	70.22	70.10	-9	8,305	-0.11%
2021/10/07	25	69.34	50.2	69.48	69.40	-25.2	8,151	-0.31%
2021/10/06	46	69.59	10	70.09	68.30	36	8,078	0.45%
2021/10/05	34	69.94	28.5	70.57	71.20	5.5	7,773	0.07%
2021/10/04	51	70.27	79.3	70.36	70.90	-28.2	7,414	-0.38%
2021/10/01	24	68.75	19.3	68.61	67.60	4.7	6,842	0.07%
2021/09/30	32.3	70.58	113.2	70.47	70.30	-80.9	6,600	-1.23%	大賣/
2021/09/29	77.7	68.89	17	68.53	68.70	60.7	6,218	0.98%
2021/09/28	11.3	68.64	21.1	68.98	69.40	-9.8	6,209	-0.16%
2021/09/27	28.3	68.65	89	68.35	68.80	-60.7	6,058	-1.00%
2021/09/24	92	69.25	72.2	68.99	68.70	19.8	5,961	0.33%
2021/09/23	46	67.31	54.1	67.55	68.00	-8.1	5,645	-0.14%
2021/09/22	29.2	65.06	19	65.70	66.20	10.2	5,330	0.19%
2021/09/17	48	65.64	20	66.10	66.50	28	5,240	0.53%
2021/09/16	5	64.90	4	64.40	64.40	1	5,113	0.02%
2021/09/15	34	65.53	14	65.57	65.00	20	5,073	0.39%
2021/09/14	12.1	62.98	2	63.20	62.80	10.1	4,849	0.21%
2021/09/13	3	63.00	1	63.00	63.00	2	4,862	0.04%
2021/09/10	5.7	63.42	1	63.40	63.50	4.7	4,890	0.10%
2021/09/08	9.1	63.15	37	64.18	62.90	-27.9	5,002	-0.56%
2021/09/07	1	64.00	3	64.40	64.30	-2	4,951	-0.04%
2021/09/06	4	64.15	8	64.10	64.00	-4	4,946	-0.08%
2021/09/03	11	64.12	19	63.93	64.90	-8	4,952	-0.16%
2021/09/02	17.2	64.72	5	64.76	64.20	12.2	4,909	0.25%
2021/09/01	1	65.80	0	0.00	65.60	1	4,851	0.02%
2021/08/31	4	65.63	2	65.85	66.30	2	4,845	0.04%
2021/08/30	2	65.50	0	66.30	66.20	2	4,853	0.04%
2021/08/27	8	66.50	3	65.97	66.20	5	4,900	0.10%
2021/08/26	6	65.25	9	65.14	65.70	-3	4,919	-0.06%
2021/08/25	2	65.90	33	65.92	65.70	-31	5,051	-0.61%
2021/08/24	10	66.67	2	65.70	65.70	8	5,050	0.16%
2021/08/23	15	66.75	81.3	67.05	67.30	-66.3	5,006	-1.32%
2021/08/20	11	65.03	66	65.60	65.90	-55	4,871	-1.13%
2021/08/19	29	64.89	17	64.33	64.50	12	4,791	0.25%
2021/08/18	24	65.84	28	65.71	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	13.1	64.34	64.40	-13.1	4,482	-0.29%
2021/08/16	5	64.10	4	63.58	63.90	1	4,440	0.02%
2021/08/13	0	0.00	32	64.02	64.00	-32	4,433	-0.72%
2021/08/12	1	63.80	8.2	64.11	63.80	-7.2	4,405	-0.16%
2021/08/11	9	63.23	31	63.19	63.30	-22	4,404	-0.50%
2021/08/10	1.1	62.13	0	0.00	62.20	1.1	4,479	0.02%
2021/08/09	6	62.88	1	63.00	62.80	5	4,608	0.11%
2021/08/06	1	63.70	13	63.63	63.70	-12	4,665	-0.26%
2021/08/05	33.1	62.53	3	63.07	63.20	30.1	4,772	0.63%
2021/08/04	19	62.01	6	62.20	62.10	13	4,972	0.26%
2021/08/03	0	0.00	3	61.93	62.30	-3	5,070	-0.06%
2021/08/02	3	62.03	4	61.95	62.20	-1	5,105	-0.02%
2021/07/30	0.1	62.10	1	61.70	61.60	-1	5,173	-0.02%
2021/07/29	1	63.00	1	62.50	62.70	0	5,196	0.00%
2021/07/28	2	62.00	2	62.55	62.20	0	5,306	0.00%
2021/07/27	6	63.17	3.2	62.63	62.50	2.8	5,499	0.05%
2021/07/26	68	63.42	11	64.50	63.10	57	5,680	1.00%
2021/07/23	1	62.30	0	0.00	62.60	1	5,639	0.02%
2021/07/22	2.1	62.46	0	0.00	62.40	2.1	5,708	0.04%
2021/07/21	10.1	63.46	0	0.00	63.00	10.1	5,794	0.17%
2021/07/20	8.3	64.63	0	0.00	64.20	8.3	5,755	0.14%
2021/07/19	1	66.50	2	65.65	65.80	-1	5,777	-0.02%
2021/07/16	5.2	66.12	1.5	66.23	66.50	3.7	5,967	0.06%
2021/07/15	3	66.70	2	67.00	66.70	1	6,086	0.02%
2021/07/14	4	66.18	1	65.80	65.80	3	6,100	0.05%
2021/07/13	2	66.80	16	66.42	66.10	-14	6,153	-0.23%
2021/07/12	1	65.50	1	65.70	65.80	0	6,170	0.00%
2021/07/09	5.1	65.02	6	65.00	65.00	-0.9	6,253	-0.01%
2021/07/08	1	65.40	5	65.82	65.50	-4	6,399	-0.06%
2021/07/07	1.1	65.46	6	66.02	65.50	-4.9	6,501	-0.08%
2021/07/06	1	65.90	5	66.10	66.00	-4	6,572	-0.06%
2021/07/05	1	66.80	20	66.48	67.00	-19	6,628	-0.29%
2021/07/02	2	64.90	1	65.00	65.00	1	6,607	0.02%
2021/07/01	2	65.00	10	65.30	65.10	-8	6,709	-0.12%
2021/06/30	2	65.75	0	0.00	65.70	2	6,760	0.03%
2021/06/29	1.2	65.31	1.2	65.02	65.30	0	6,904	0.00%
2021/06/28	2	65.30	4	65.27	65.30	-2	7,157	-0.03%
2021/06/25	1	66.10	3	65.90	65.60	-2	7,238	-0.03%
2021/06/24	1	65.70	5.1	65.44	65.40	-4.1	7,302	-0.06%
2021/06/23	1	65.10	6	64.98	65.10	-5	7,422	-0.07%
2021/06/22	2.1	63.90	1	64.20	63.90	1.1	7,633	0.01%
2021/06/21	4	65.25	0	0.00	64.20	4	7,891	0.05%
2021/06/18	3	65.80	6	65.70	65.70	-3	8,989	-0.03%
2021/06/16	1	64.70	5	64.60	64.60	-4	9,342	-0.04%
2021/06/15	0	0.00	10	65.00	65.00	-10	9,745	-0.10%
2021/06/11	4	64.83	1	64.70	64.90	3	10,415	0.03%
2021/06/10	1	63.40	4	64.03	64.20	-3	10,545	-0.03%
2021/06/09	0	0.00	8	63.45	63.40	-8	10,719	-0.07%
2021/06/07	5.1	63.62	1	63.40	63.50	4.1	11,381	0.04%
2021/06/04	4	64.00	0	64.60	64.00	4	11,419	0.03%
2021/06/03	3.3	65.44	0	0.00	65.10	3.3	11,503	0.03%
2021/06/02	10	66.85	6	66.80	65.90	4	11,547	0.03%
2021/06/01	2	65.95	0	0.00	66.40	2	11,512	0.02%
2021/05/31	1.1	64.92	1.1	65.29	65.30	0	11,685	0.00%
2021/05/28	5	65.00	4.1	64.88	64.60	0.9	11,746	0.01%
2021/05/27	0	0.00	2	64.00	64.00	-2	11,840	-0.02%
2021/05/26	0	0.00	1	64.00	64.00	-1	12,006	-0.01%
2021/05/25	3.2	64.01	2	64.05	64.30	1.2	12,460	0.01%
2021/05/24	2	63.20	0	0.00	63.50	2	13,058	0.02%
2021/05/21	5	64.00	1	63.80	63.10	4	13,201	0.03%
2021/05/20	1	62.00	5	62.40	62.20	-4	13,440	-0.03%
2021/05/19	6	62.48	3	61.93	62.10	3	13,616	0.02%
2021/05/18	3	61.63	11	61.35	62.70	-8	13,799	-0.06%
2021/05/17	2	58.10	16.2	58.38	57.80	-14.2	13,988	-0.10%
2021/05/14	5	61.58	10	61.77	60.90	-5	14,093	-0.04%
2021/05/13	45	61.21	65	60.51	61.20	-20	14,457	-0.14%
2021/05/12	11	60.28	19	58.86	59.80	-8	14,679	-0.05%
2021/05/11	13	62.71	4	63.15	62.00	9	15,153	0.06%
2021/05/10	1	65.30	0	0.00	65.40	1	15,223	0.01%
2021/05/07	3.4	66.00	8	65.84	66.20	-4.6	15,477	-0.03%
2021/05/06	7.1	64.45	11	64.52	64.40	-3.9	15,780	-0.02%
2021/05/05	6	64.63	8.1	64.69	63.60	-2.1	16,217	-0.01%
2021/05/04	18	64.25	29	65.33	64.20	-11	16,250	-0.07%
2021/05/03	35	66.70	15	67.03	66.70	20	16,320	0.12%
2021/04/29	10	69.11	14	69.37	69.00	-4	16,341	-0.02%
2021/04/28	6	69.75	3	70.00	69.70	3	16,457	0.02%
2021/04/27	9	70.63	6	70.75	70.70	3	16,704	0.02%
2021/04/26	8	69.69	9	69.81	69.60	-1	16,916	-0.01%
2021/04/23	91	69.25	2	69.95	69.60	89	17,894	0.50%
2021/04/22	33.1	70.07	14	70.51	69.30	19.1	19,364	0.10%
2021/04/21	21	70.97	15	71.04	70.80	6	21,177	0.03%
2021/04/20	6	71.08	3	71.00	71.00	3	23,422	0.01%
2021/04/19	6	71.12	14	71.21	71.10	-8	24,127	-0.03%
2021/04/16	8	71.96	18	71.55	71.70	-10	24,288	-0.04%
2021/04/15	28	70.44	6.1	70.54	70.80	21.9	24,357	0.09%
2021/04/14	24	70.95	11.1	71.22	71.10	12.9	24,344	0.05%
2021/04/13	5	72.70	16	72.89	72.10	-11	24,468	-0.04%
2021/04/12	7.2	72.28	9	72.27	72.10	-1.8	24,572	-0.01%
2021/04/09	5	72.12	7	72.21	72.00	-2	24,711	-0.01%
2021/04/08	12	72.38	22	72.33	72.30	-10	24,687	-0.04%
2021/04/07	27	72.91	15.1	72.98	73.10	12	24,603	0.05%
2021/04/06	17	72.29	10.7	72.23	72.10	6.3	24,526	0.03%
2021/04/01	31.7	71.87	33.3	71.87	71.90	-1.6	24,495	-0.01%
2021/03/31	74	72.88	19	73.42	72.60	55	24,416	0.23%
2021/03/30	11.1	74.17	32	74.35	74.80	-20.9	24,191	-0.09%
2021/03/29	19	74.11	18.2	74.25	74.10	0.8	24,121	0.00%
2021/03/26	23	73.83	36	73.91	73.80	-13	24,108	-0.05%
2021/03/25	26	74.49	53	74.59	74.10	-27	24,013	-0.11%
2021/03/24	16	75.73	21.3	75.65	75.40	-5.3	23,836	-0.02%
2021/03/23	92.2	77.39	74.3	76.84	76.10	17.9	23,564	0.08%
2021/03/22	47.2	73.65	12	73.68	74.00	35.2	22,465	0.16%
2021/03/19	18.2	73.23	13	73.45	73.00	5.2	22,308	0.02%
2021/03/18	30	74.91	24	74.81	74.80	6	22,105	0.03%
2021/03/17	50	74.41	47.7	74.06	73.40	2.3	21,765	0.01%
2021/03/16	18	72.61	37	72.70	72.50	-19	21,200	-0.09%
2021/03/15	46	72.75	4	72.75	72.80	42	21,150	0.20%
2021/03/12	53	72.93	39	72.92	73.30	14	21,192	0.07%
2021/03/11	6.1	70.71	36	71.30	71.30	-29.9	21,120	-0.14%
2021/03/10	8	69.79	6	69.63	69.60	2	20,960	0.01%
2021/03/09	41	68.67	12	68.68	69.00	29	20,933	0.14%
2021/03/08	10	69.97	49	69.75	69.00	-39	20,785	-0.19%
2021/03/05	28	70.60	9	70.51	70.00	19	20,689	0.09%
2021/03/04	13	70.95	43	71.21	70.50	-30	20,660	-0.15%
2021/03/03	19	69.39	15	70.65	70.80	4	20,431	0.02%
2021/03/02	24	70.53	14	70.06	69.30	10	20,303	0.05%
2021/02/26	26	70.14	16	70.28	70.00	10	20,163	0.05%
2021/02/25	106	72.24	60	72.13	71.30	46	19,931	0.23%	大買/
2021/02/24	97.3	71.40	88.2	71.77	70.60	9.1	19,489	0.05%
2021/02/23	29	69.67	23	69.48	69.70	6	18,843	0.03%
2021/02/22	35	70.13	40.3	69.84	69.70	-5.3	18,685	-0.03%
2021/02/19	18	68.93	16	69.29	69.40	2	18,424	0.01%
2021/02/18	17	70.30	20	70.23	70.20	-3	18,213	-0.02%
2021/02/17	78	70.19	20.2	69.69	69.90	57.8	17,982	0.32%
2021/02/05	33.5	70.47	5.2	71.69	70.40	28.3	17,708	0.16%
2021/02/04	37.1	70.49	53.2	70.63	70.40	-16.1	17,457	-0.09%
2021/02/03	37.4	73.07	38	73.08	72.50	-0.6	17,039	0.00%
2021/02/02	70.2	75.00	47	74.17	73.60	23.2	16,672	0.14%
2021/02/01	19	73.56	11	73.41	74.90	8	15,953	0.05%
2021/01/29	29	76.54	18.8	76.94	74.80	10.2	15,757	0.06%
2021/01/28	69	76.99	30	77.05	77.20	39	15,459	0.25%
2021/01/27	65.5	77.09	59.2	77.30	78.20	6.3	15,072	0.04%
2021/01/26	5	74.70	15	74.37	74.40	-10	14,563	-0.07%
2021/01/25	15.1	76.10	31.4	76.21	75.30	-16.4	14,395	-0.11%
2021/01/22	11.4	74.79	11	74.10	75.60	0.4	14,088	0.00%
2021/01/21	13.6	72.81	39	73.20	72.50	-25.4	13,851	-0.18%
2021/01/20	42.8	74.88	66	72.99	72.10	-23.2	13,646	-0.17%
2021/01/19	34	76.34	59	75.43	76.00	-25	13,299	-0.19%
2021/01/18	156.3	75.92	107	75.05	77.30	49.3	12,960	0.38%	大買/大賣/
2021/01/15	179	76.71	136.7	76.59	75.60	42.3	11,917	0.35%	大買/大賣/
2021/01/14	317	75.67	268.4	75.89	76.90	48.6	10,349	0.47%	大買/大賣/
2021/01/13	303.4	69.90	356	70.28	72.80	-52.7	8,308	-0.63%	大買/大賣/
2021/01/12	47	67.70	63	67.70	67.70	-16	5,923	-0.27%
2021/01/11	22	61.60	42.5	61.60	61.60	-20.5	5,142	-0.40%
2021/01/08	45	55.31	164	54.59	56.00	-119	4,890	-2.43%	大賣/鉅額交易
2021/01/07	11	55.41	7	55.47	55.60	4	4,712	0.08%
2021/01/06	11	55.95	21.1	56.86	55.70	-10.1	4,613	-0.22%
2021/01/05	48	56.00	31.5	56.23	56.10	16.5	4,309	0.38%
2021/01/04	7	55.16	37	55.18	55.60	-30	4,071	-0.74%
2020/12/31	4	53.75	1.3	54.00	53.40	2.7	3,844	0.07%
2020/12/30	6	53.50	9	53.77	53.60	-3	3,760	-0.08%
2020/12/29	1	53.30	1	53.50	53.40	0	3,724	0.00%
2020/12/28	149	54.52	2	54.20	54.00	147	3,684	3.99%	大買/鉅額交易
2020/12/25	4	53.48	20	53.70	53.70	-16	3,627	-0.44%
2020/12/24	7	52.89	14	52.74	52.70	-7	3,521	-0.20%
2020/12/23	6	52.07	0	0.00	52.10	6	3,454	0.17%
2020/12/22	13	52.09	12	52.40	52.00	1	3,437	0.03%
2020/12/21	14	52.07	0	0.00	52.20	14	3,413	0.41%
2020/12/18	5	52.06	3	52.27	51.90	2	3,403	0.06%
2020/12/17	1	52.50	1	52.50	52.60	0	3,360	0.00%
2020/12/16	4	52.58	0	0.00	52.90	4	3,354	0.12%
2020/12/15	3	52.47	6	52.48	52.00	-3	3,341	-0.09%
2020/12/14	3	53.17	0	0.00	52.70	3	3,279	0.09%
2020/12/11	10	52.90	25	52.84	53.00	-15	3,205	-0.47%
2020/12/10	46	53.74	8	54.20	53.20	38	3,128	1.21%
2020/12/09	13	54.82	10	55.20	54.70	3	2,998	0.10%
2020/12/08	90	55.08	34	54.99	54.70	56	2,877	1.95%
2020/12/07	42	54.95	36	54.36	56.30	6	2,632	0.23%
2020/12/04	5	52.40	2.2	52.39	52.50	2.8	2,227	0.13%
2020/12/03	20	51.84	3	51.90	51.60	17	2,175	0.78%
2020/12/02	1	52.30	6	52.22	52.20	-5	2,119	-0.24%
2020/12/01	13	52.29	0	0.00	52.40	13	2,123	0.61%
2020/11/30	1	52.40	3.1	52.60	52.60	-2.1	2,111	-0.10%
2020/11/25	1	51.80	6	51.90	51.60	-5	2,039	-0.25%
2020/11/24	0	0.00	2	52.00	51.60	-2	2,028	-0.10%
2020/11/23	3	52.47	8	52.38	52.40	-5	2,003	-0.25%
2020/11/20	4	51.98	0	0.00	52.10	4	1,960	0.20%
2020/11/19	3	51.67	0	0.00	51.50	3	1,946	0.15%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	0	0.00	3	51.33	51.30	-3	1,939	-0.15%
2020/11/16	0.2	51.50	1	51.40	51.50	-0.8	1,987	-0.04%
2020/11/13	18	51.23	0	0.00	51.00	18	1,988	0.91%
2020/11/12	0	0.00	2	52.30	52.30	-2	1,946	-0.10%
2020/11/11	3	51.90	0	0.00	52.30	3	1,952	0.15%
2020/11/10	10	51.60	0	0.00	51.60	10	1,934	0.52%
2020/11/09	1	51.70	1.1	51.50	51.70	-0.1	1,966	0.00%
2020/11/06	1	51.50	3	51.33	51.30	-2	1,968	-0.10%
2020/11/05	1	51.20	10	51.28	51.20	-9	1,984	-0.45%
2020/11/04	0	0.00	2	51.25	51.10	-2	1,995	-0.10%
2020/11/03	0	0.00	6	50.93	51.10	-6	2,012	-0.30%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/30	5	50.20	0	0.00	50.10	5	2,045	0.24%
2020/10/29	11	50.38	0	0.00	50.40	11	2,036	0.54%
2020/10/28	2	50.85	0.1	51.20	51.00	1.9	2,052	0.09%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	3	51.70	2	51.40	51.40	1	2,098	0.05%
2020/10/21	0	0.00	1	51.70	51.40	-1	2,221	-0.05%
2020/10/19	0.5	52.00	0	0.00	51.90	0.5	2,330	0.02%
2020/10/16	1	51.40	0	0.00	51.20	1	2,420	0.04%
2020/10/15	8	51.40	0	0.00	51.40	8	2,494	0.32%
2020/10/14	6	51.98	0	0.00	51.80	6	2,580	0.23%
2020/10/12	0	0.00	1	51.70	52.00	-1	2,723	-0.04%
2020/10/08	6	51.68	5	52.10	52.10	1	2,790	0.04%
2020/10/07	6	51.52	0	0.00	51.40	6	2,825	0.21%
2020/10/06	9	51.71	0	0.00	51.90	9	2,864	0.31%
2020/09/29	0	0.00	10	51.10	51.30	-10	2,956	-0.34%
2020/09/28	2	51.10	0	0.00	51.00	2	3,033	0.07%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/23	3	51.30	0	0.00	51.40	3	3,069	0.10%
2020/09/22	6	52.00	0	0.00	52.00	6	3,132	0.19%
2020/09/21	6	53.18	8.1	53.02	53.00	-2.1	3,162	-0.07%
2020/09/18	5	53.20	0	0.00	52.60	5	3,183	0.16%
2020/09/17	10	52.90	0	0.00	52.90	10	3,232	0.31%
2020/09/15	1	53.00	5	53.00	53.20	-4	3,260	-0.12%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0.1	52.70	0	0.00	52.70	0.1	3,368	0.00%
2020/09/10	0	0.00	1	52.50	52.30	-1	3,385	-0.03%
2020/09/09	2	52.00	0	0.00	52.10	2	3,405	0.06%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/07	5	52.60	0	0.00	52.70	5	3,443	0.15%
2020/09/03	16	53.71	0	0.00	53.30	16	3,473	0.46%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0	0.00	0.6	53.00	53.00	-0.6	3,495	-0.02%
2020/08/28	0	0.00	1	52.70	53.00	-1	3,494	-0.03%
2020/08/27	15	52.80	0	0.00	53.10	15	3,529	0.43%
2020/08/26	5	53.00	0	0.00	53.30	5	3,540	0.14%
2020/08/25	0	0.00	7	53.07	53.10	-7	3,558	-0.20%
2020/08/24	0	0.00	0	52.50	52.10	0	3,587	0.00%
2020/08/21	2.2	51.67	1	52.10	51.80	1.2	3,590	0.03%
2020/08/20	8	51.31	0	0.00	51.20	8	3,581	0.22%
2020/08/19	0	0.00	2	54.05	53.50	-2	3,523	-0.06%
2020/08/18	0	0.00	4	53.70	54.00	-4	3,510	-0.11%
2020/08/17	0	0.00	1	53.70	54.30	-1	3,521	-0.03%
2020/08/14	3	53.27	0	0.00	53.60	3	3,521	0.09%
2020/08/12	0	0.00	1	53.60	53.60	-1	3,485	-0.03%
2020/08/07	10	54.20	3	54.70	54.30	7	3,561	0.20%
2020/08/06	0	0.00	1.8	54.69	54.80	-1.8	3,566	-0.05%
2020/08/05	12.2	54.55	1	54.70	54.50	11.2	3,592	0.31%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	3	54.00	0	0.00	53.90	3	3,640	0.08%
2020/07/30	2	53.90	0	0.00	54.80	2	3,669	0.05%
2020/07/29	3	53.80	0.7	53.70	53.70	2.3	3,676	0.06%
2020/07/28	1	54.10	1	53.70	53.60	0	3,734	0.00%
2020/07/27	7	54.40	2.8	53.77	53.60	4.2	3,923	0.11%
2020/07/24	4	54.18	1	54.60	54.20	3	3,912	0.08%
2020/07/23	5	55.92	3	55.30	55.30	2	3,881	0.05%
2020/07/22	2	57.90	12	57.90	58.00	-10	3,845	-0.26%
2020/07/21	2	57.70	3	57.70	57.60	-1	3,757	-0.03%
2020/07/20	8	57.38	0	0.00	56.90	8	3,695	0.22%
2020/07/17	0	0.00	0.2	57.70	57.70	-0.2	3,632	0.00%
2020/07/16	0.1	58.00	1.1	57.90	58.00	-1	3,580	-0.03%
2020/07/15	1	57.70	0	0.00	57.20	1	3,552	0.03%
2020/07/14	2	57.70	3	57.90	57.70	-1	3,530	-0.03%
2020/07/13	2	57.85	2	57.75	58.00	0	3,522	0.00%
2020/07/10	8	57.45	6	57.28	57.10	2	3,528	0.06%
2020/07/09	3	58.27	1.1	58.10	58.00	2	3,536	0.06%
2020/07/08	1.1	57.74	14	58.06	58.20	-12.9	3,499	-0.37%
2020/07/07	7	58.13	5	58.42	57.90	2	3,496	0.06%
2020/07/06	8	57.85	8	57.61	57.80	0	3,540	0.00%
2020/07/03	5	57.06	6	56.90	57.00	-1	3,549	-0.03%
2020/07/02	0.3	57.40	1	57.20	57.40	-0.7	3,543	-0.02%
2020/07/01	13	57.58	8	57.55	57.00	5	3,542	0.14%
2020/06/30	8	56.00	9	55.99	56.50	-1	3,455	-0.03%
2020/06/29	13	55.32	2.2	55.39	55.20	10.8	3,419	0.32%
2020/06/24	9.2	55.90	8	55.91	55.90	1.2	3,392	0.04%
2020/06/23	2	54.90	2	54.80	54.70	0	3,334	0.00%
2020/06/22	2	54.10	0	0.00	54.40	2	3,338	0.06%
2020/06/19	7	54.46	2	54.10	54.10	5	3,365	0.15%
2020/06/18	0.1	55.20	1	55.00	55.20	-0.9	3,317	-0.03%
2020/06/17	1	54.50	3	55.00	54.50	-2	3,313	-0.06%
2020/06/16	0	0.00	1.5	54.30	54.10	-1.5	3,379	-0.05%
2020/06/12	3	53.43	0	0.00	53.80	3	3,523	0.09%
2020/06/11	8	55.15	0	0.00	54.50	8	3,600	0.22%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/09	7.1	55.39	0	0.00	55.40	7.1	3,744	0.19%
2020/06/08	1	55.70	1	55.80	55.80	0	3,846	0.00%
2020/06/05	2	55.50	3	55.70	55.50	-1	3,834	-0.03%
2020/06/04	8	55.16	0	0.00	55.20	8	3,822	0.21%
2020/06/03	1	55.00	1	55.00	55.20	0	3,835	0.00%
2020/06/01	7	54.00	2	54.20	54.00	5	3,825	0.13%
2020/05/29	3	53.43	0	0.00	53.90	3	3,823	0.08%
2020/05/28	4	54.13	1	54.70	53.70	3	3,791	0.08%
2020/05/26	0	0.00	41	54.10	54.00	-41	3,853	-1.06%
2020/05/25	1	53.20	2	53.10	53.20	-1	3,859	-0.03%
2020/05/22	2	54.20	0	0.00	53.60	2	3,860	0.05%
2020/05/21	10	55.10	1	55.20	55.10	9	3,856	0.23%
2020/05/20	0	0.00	50	54.64	54.70	-50	3,844	-1.30%
2020/05/19	2.8	54.46	7.3	54.41	54.50	-4.5	3,843	-0.12%
2020/05/18	2	53.90	1	54.00	53.70	1	3,845	0.03%
2020/05/15	3	54.90	2	55.90	54.80	1	3,815	0.03%
2020/05/14	3	55.80	1	55.80	55.50	2	3,778	0.05%
2020/05/13	10	56.70	1	56.70	56.80	9	3,739	0.24%
2020/05/12	13	56.59	4	56.75	56.50	9	3,743	0.24%
2020/05/11	18	57.31	3	57.57	57.40	15	3,742	0.40%
2020/05/08	10	56.40	1	56.30	56.20	9	3,714	0.24%
2020/05/07	4	56.10	3	55.60	56.00	1	3,679	0.03%
2020/05/06	6	56.08	1	55.80	55.50	5	3,663	0.14%
2020/05/05	2	56.35	5	55.64	55.90	-3	3,633	-0.08%
2020/05/04	4	55.98	3	55.43	56.30	1	3,626	0.03%
2020/04/30	14	57.94	7	57.76	57.60	7	3,581	0.20%
2020/04/28	3	54.70	2	54.60	54.60	1	3,425	0.03%
2020/04/27	0	54.60	2	54.60	54.60	-2	3,521	-0.06%
2020/04/24	21	53.81	0	0.00	53.60	21	3,505	0.60%
2020/04/23	2	53.90	13	53.77	53.80	-11	3,521	-0.31%
2020/04/22	3	51.80	2	52.90	53.10	1	3,514	0.03%
2020/04/21	5	52.96	0	0.00	52.40	5	3,505	0.14%
2020/04/20	0	0.00	5	54.50	54.40	-5	3,478	-0.14%
2020/04/17	3	54.60	3	55.00	54.50	0	3,472	0.00%
2020/04/16	6	54.03	1	54.20	54.00	5	3,419	0.15%
2020/04/15	6	54.50	1	54.50	54.50	5	3,391	0.15%
2020/04/14	1	54.20	6	54.30	54.30	-5	3,367	-0.15%
2020/04/13	0	0.00	10	53.82	53.50	-10	3,353	-0.30%
2020/04/10	5	54.18	0	0.00	54.30	5	3,367	0.15%
2020/04/09	12	55.78	14	55.16	54.80	-2	3,354	-0.06%
2020/04/08	2	52.65	5	52.68	53.40	-3	3,239	-0.09%
2020/04/07	0	0.00	6	50.78	51.20	-6	3,189	-0.19%
2020/04/06	0	0.00	1	49.90	49.95	-1	3,167	-0.03%
2020/04/01	0	0.00	1	49.70	49.00	-1	3,164	-0.03%
2020/03/31	10	49.80	0	0.00	49.50	10	3,161	0.32%
2020/03/30	3	49.07	0	0.00	49.25	3	3,144	0.10%
2020/03/27	0	0.00	3	50.17	49.55	-3	3,154	-0.10%
2020/03/26	0	0.00	1	50.10	49.65	-1	3,135	-0.03%
2020/03/25	4	50.13	0	0.00	49.95	4	3,165	0.13%
2020/03/23	1	47.35	0	0.00	46.95	1	3,187	0.03%
2020/03/20	3	49.02	0	0.00	49.50	3	3,220	0.09%
2020/03/19	0	0.00	3	47.00	46.20	-3	3,172	-0.09%
2020/03/18	3	50.17	0	0.00	50.00	3	3,119	0.10%
2020/03/17	4	50.43	3	50.60	51.00	1	3,177	0.03%
2020/03/16	1	52.50	1	51.90	52.00	0	3,134	0.00%
2020/03/13	6	50.88	3	53.20	53.30	3	3,082	0.10%
2020/03/12	4	55.33	7	55.36	55.20	-3	2,982	-0.10%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/10	4	58.30	0	0.00	58.10	4	2,910	0.14%
2020/03/09	1	58.00	0	0.00	58.50	1	2,907	0.03%
2020/03/06	22	58.60	0	0.00	58.50	22	2,863	0.77%
2020/03/05	1	59.70	0	60.00	59.90	1	2,843	0.03%
2020/03/03	2	59.50	10	59.30	59.20	-8	2,843	-0.28%
2020/03/02	0	0.00	9	58.61	58.70	-9	2,850	-0.32%
2020/02/25	1	60.00	3	60.00	59.90	-2	2,870	-0.07%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	6	60.42	0	0.00	60.50	6	2,895	0.21%
2020/02/19	0	0.00	1	60.60	61.10	-1	2,964	-0.03%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/17	7	60.69	0	0.00	60.60	7	3,025	0.23%
2020/02/14	2	61.20	10	61.40	61.20	-8	3,032	-0.26%
2020/02/13	3	61.40	2	61.20	61.30	1	3,058	0.03%
2020/02/12	1	61.10	0.5	61.20	61.20	0.5	3,074	0.01%
2020/02/11	0	0.00	13	60.60	60.60	-13	3,095	-0.42%
2020/02/06	1	61.40	3.1	61.35	61.60	-2.1	3,264	-0.07%
2020/02/04	2	60.50	1	60.70	61.00	1	3,554	0.03%
2020/02/03	3	58.87	8	58.23	59.30	-5	3,564	-0.14%
2020/01/31	0	0.00	1	60.40	60.50	-1	3,521	-0.03%
2020/01/30	12	60.21	4.4	60.22	59.80	7.6	3,507	0.22%
2020/01/20	0	0.00	1	66.00	65.90	-1	3,396	-0.03%
2020/01/17	1	65.90	0	0.00	66.00	1	3,405	0.03%
2020/01/15	0	0.00	8	65.35	65.40	-8	3,408	-0.23%
2020/01/14	0	0.00	2	65.35	65.60	-2	3,430	-0.06%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	2	65.00	3	64.87	64.90	-1	3,451	-0.03%
2020/01/08	19	64.50	1	64.30	64.30	18	3,487	0.52%
2020/01/07	3.1	64.81	3	64.70	65.00	0.1	3,466	0.00%
2020/01/06	3	65.50	0	0.00	65.30	3	3,461	0.09%
2020/01/03	7	66.73	10	66.50	66.60	-3	3,467	-0.09%
2020/01/02	0	0.00	3	66.40	66.30	-3	3,487	-0.09%
2019/12/31	13	66.28	0.4	66.30	66.20	12.6	3,517	0.36%
2019/12/30	3	66.80	0	0.00	66.60	3	3,513	0.09%
2019/12/27	0	0.00	1	66.90	67.00	-1	3,513	-0.03%
2019/12/26	7	67.07	1	67.00	67.00	6	3,489	0.17%
2019/12/25	1	67.30	2	67.50	67.50	-1	3,498	-0.03%
2019/12/24	3	67.13	0	0.00	67.00	3	3,508	0.09%
2019/12/20	19	68.01	3	68.10	67.60	16	3,554	0.45%
2019/12/19	2	69.05	0	0.00	68.60	2	3,560	0.06%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	7	68.41	1	68.40	68.80	6	3,610	0.17%
2019/12/16	0	0.00	54	68.85	69.20	-54	3,592	-1.50%
2019/12/13	51	68.87	29	68.98	68.80	22	3,596	0.61%
2019/12/12	3	69.43	5	69.12	68.80	-2	3,555	-0.06%
2019/12/11	1	68.60	18	68.70	68.80	-17	3,452	-0.49%
2019/12/10	1	67.80	1	67.70	67.90	0	3,428	0.00%
2019/12/09	3	67.40	2	67.70	67.90	1	3,437	0.03%
2019/12/06	23	66.49	0	0.00	67.30	23	3,411	0.67%
2019/12/05	1	67.80	4	67.65	67.50	-3	3,385	-0.09%
2019/12/04	0	0.00	1	66.80	67.10	-1	3,370	-0.03%
2019/12/03	4	66.98	1	67.00	67.00	3	3,372	0.09%
2019/12/02	2	66.85	6	66.20	66.80	-4	3,372	-0.12%
2019/11/29	4	67.03	1	67.10	66.60	3	3,357	0.09%
2019/11/28	0	0.00	4	67.93	68.00	-4	3,332	-0.12%
2019/11/27	2	68.30	6	68.17	68.10	-4	3,354	-0.12%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/25	3	67.20	1	67.10	67.20	2	3,265	0.06%
2019/11/22	1	66.90	3	67.30	67.40	-2	3,274	-0.06%
2019/11/21	5	66.48	0	0.00	67.20	5	3,261	0.15%
2019/11/20	2	66.90	2	66.90	67.20	0	3,263	0.00%
2019/11/19	5	67.04	0	0.00	67.20	5	3,257	0.15%
2019/11/18	4	66.00	7	66.04	66.70	-3	3,230	-0.09%
2019/11/15	1	65.40	2	65.40	65.40	-1	3,207	-0.03%
2019/11/14	8	65.18	1	65.10	65.00	7	3,202	0.22%
2019/11/12	0	0.00	3	66.70	66.80	-3	3,190	-0.09%
2019/11/11	5	65.94	13.1	66.01	65.90	-8.1	3,172	-0.25%
2019/11/08	8	67.23	4	67.15	67.00	4	3,142	0.13%
2019/11/07	2	66.85	2	66.85	66.70	0	3,104	0.00%
2019/11/06	0	0.00	52	67.50	67.50	-52	3,073	-1.69%
2019/11/05	3	69.50	6	69.02	68.90	-3	3,033	-0.10%
2019/11/04	20.1	68.96	20.1	69.22	69.30	0	2,979	0.00%
2019/11/01	3	66.20	37	67.11	67.30	-34	2,808	-1.21%
2019/10/31	1	65.40	1	65.60	65.20	0	2,718	0.00%
2019/10/30	0	0.00	4	65.20	65.50	-4	2,742	-0.15%
2019/10/28	2	64.80	2	64.85	64.90	0	2,706	0.00%
2019/10/25	5	64.68	3	64.70	64.70	2	2,717	0.07%
2019/10/24	0	0.00	6	65.20	65.30	-6	2,707	-0.22%
2019/10/23	5	65.94	11	65.45	65.40	-6	2,745	-0.22%
2019/10/22	7	65.97	6	66.02	65.70	1	2,779	0.04%
2019/10/21	1	64.70	0	0.00	65.60	1	2,781	0.04%
2019/10/18	11	65.10	4	65.40	65.10	7	2,783	0.25%
2019/10/17	7	64.84	5	64.36	65.20	2	2,780	0.07%
2019/10/16	3	64.40	2	64.00	64.50	1	2,760	0.04%
2019/10/15	0	0.00	2	63.90	64.00	-2	2,766	-0.07%
2019/10/09	1	63.50	0	0.00	63.00	1	2,835	0.04%
2019/10/08	1	64.70	3	64.57	64.50	-2	2,855	-0.07%
2019/10/07	12	63.68	1	63.50	63.50	11	2,938	0.37%
2019/10/04	0	0.00	6	64.10	64.80	-6	2,897	-0.21%
2019/10/02	4	65.65	0	0.00	65.70	4	2,886	0.14%
2019/10/01	1	64.70	0	0.00	65.50	1	2,878	0.03%
2019/09/27	0	0.00	2	65.60	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1.2	65.89	65.30	-1.2	2,822	-0.04%
2019/09/25	6	65.80	2	65.55	66.00	4	2,787	0.14%
2019/09/24	2	66.00	0	0.00	66.40	2	2,755	0.07%
2019/09/23	0	0.00	3	65.80	65.90	-3	2,699	-0.11%
2019/09/20	5.1	65.95	5	66.16	65.60	0.1	2,699	0.00%
2019/09/19	2	65.65	3	65.13	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	4	64.55	64.80	-4	2,524	-0.16%
2019/09/17	2	64.05	5	63.70	63.80	-3	2,479	-0.12%
2019/09/16	3	64.47	8	64.55	64.70	-5	2,502	-0.20%
2019/09/12	4	63.83	1	64.00	64.30	3	2,507	0.12%
2019/09/09	6	63.72	0	0.00	63.40	6	2,496	0.24%
2019/09/06	5	63.56	5	63.44	63.40	0	2,511	0.00%
2019/09/05	3	63.60	1	63.30	63.30	2	2,502	0.08%
2019/09/03	20	63.10	0	0.00	62.50	20	2,487	0.80%
2019/08/30	1	62.90	0	0.00	63.40	1	2,492	0.04%
2019/08/28	1	63.00	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	1	63.00	63.20	-1	2,451	-0.04%
2019/08/26	0	0.00	2	63.00	62.70	-2	2,446	-0.08%
2019/08/23	2	64.10	2	64.30	64.30	0	2,455	0.00%
2019/08/22	0	0.00	3	63.60	63.40	-3	2,442	-0.12%
2019/08/20	3.1	62.21	0	0.00	62.40	3.1	2,448	0.13%
2019/08/16	0	0.00	1	62.40	62.80	-1	2,439	-0.04%
2019/08/15	1	60.90	0	0.00	61.40	1	2,422	0.04%
2019/08/14	2	62.20	0	0.00	61.30	2	2,408	0.08%
2019/08/08	1	61.10	0	0.00	61.20	1	2,405	0.04%
2019/08/07	6	60.38	0	0.00	60.20	6	2,408	0.25%
2019/08/06	3	60.83	1	59.90	60.80	2	2,402	0.08%
2019/08/01	5	63.50	2	63.60	63.60	3	2,349	0.13%
2019/07/31	4	63.88	0	0.00	64.30	4	2,308	0.17%
2019/07/30	2	65.10	2	64.80	64.30	0	2,302	0.00%
2019/07/29	20	63.80	0	0.00	64.80	20	2,330	0.86%
2019/07/26	1	64.20	1	64.00	64.30	0	2,315	0.00%
2019/07/25	5	64.14	2	64.10	64.60	3	2,319	0.13%
2019/07/24	1	66.90	3	66.70	66.70	-2	2,282	-0.09%
2019/07/23	2	67.45	9	67.51	67.30	-7	2,217	-0.32%
2019/07/22	2	67.40	1	67.50	67.50	1	2,195	0.05%
2019/07/19	2	67.20	6	67.03	67.00	-4	2,171	-0.18%
2019/07/18	2	66.80	0	0.00	66.80	2	2,149	0.09%
2019/07/17	0	0.00	2	66.90	66.80	-2	2,178	-0.09%
2019/07/16	12	67.05	3	66.93	67.10	9	2,170	0.41%
2019/07/15	3	65.20	7	65.99	66.10	-4	2,153	-0.19%
2019/07/12	0	0.00	3	66.43	66.10	-3	2,251	-0.13%
2019/07/11	3	65.80	8	66.09	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	1	64.20	64.20	-1	2,213	-0.05%
2019/07/09	2	63.60	420	63.73	63.60	-418	2,300	-18.17%	大賣/鉅額交易
2019/07/08	7	64.53	0	0.00	64.40	7	2,352	0.30%
2019/07/04	1	64.40	0	0.00	64.40	1	2,475	0.04%
2019/07/03	0	0.00	2	63.80	64.10	-2	2,500	-0.08%
2019/07/02	3	64.03	1	64.00	64.10	2	2,604	0.08%
2019/07/01	1	63.90	1	63.91	64.10	0	2,643	0.00%
2019/06/28	0.2	63.20	1	63.00	63.10	-0.8	2,719	-0.03%
2019/06/26	2	63.20	0	0.00	63.20	2	2,897	0.07%
2019/06/21	5	63.66	1	64.30	64.20	4	2,957	0.14%
2019/06/20	1	63.40	3	62.60	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	4	62.05	62.10	-4	2,921	-0.14%
2019/06/18	13	61.06	0	0.00	61.40	13	2,912	0.45%
2019/06/17	20	61.80	0	0.00	61.80	20	2,902	0.69%
2019/06/14	2.1	62.05	1	62.00	62.10	1.1	2,889	0.04%
2019/06/12	2	61.70	0	0.00	61.80	2	3,043	0.07%
2019/06/11	2	62.00	1	61.90	61.90	1	3,037	0.03%
2019/06/10	0	0.00	1	61.40	61.70	-1	3,047	-0.03%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/06/04	2	61.70	0	0.00	61.60	2	3,079	0.06%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/31	1	61.00	1	61.80	61.50	0	3,098	0.00%
2019/05/30	1	61.00	1	60.80	60.90	0	3,080	0.00%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/22	3	60.90	0.2	61.20	61.00	2.8	3,152	0.09%
2019/05/21	3	61.60	2	61.30	61.60	1	3,173	0.03%
2019/05/20	1.1	61.45	0	0.00	61.00	1.1	3,164	0.03%
2019/05/17	1	61.10	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	62.10	0	0.00	61.30	2	3,158	0.06%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	8	63.99	63.30	-8	3,151	-0.25%
2019/05/13	7	64.80	3	64.93	64.00	4	3,151	0.13%
2019/05/10	3	66.77	1	65.90	66.20	2	3,151	0.06%
2019/05/09	0	0.00	30	65.98	66.10	-30	3,183	-0.94%
2019/05/08	2	67.70	4	68.05	67.70	-2	3,142	-0.06%
2019/05/07	1	67.90	3	68.67	69.40	-2	3,141	-0.06%
2019/05/06	1	67.50	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.20	70.00	-1	3,111	-0.03%
2019/05/02	6	69.80	0	0.00	69.40	6	3,103	0.19%
2019/04/26	0.1	68.90	1	69.30	68.90	-1	3,156	-0.03%
2019/04/25	1	70.00	5	69.50	69.80	-4	3,184	-0.13%
2019/04/24	0	0.00	5	70.10	69.70	-5	3,224	-0.16%
2019/04/23	2.1	68.95	4	69.78	70.00	-1.9	3,261	-0.06%
2019/04/22	8	69.93	8	69.30	69.50	0	3,237	0.00%
2019/04/19	6.1	70.20	19	70.33	70.00	-13	3,250	-0.40%
2019/04/18	25.1	71.93	2.4	72.86	71.10	22.7	3,247	0.70%
2019/04/17	7.1	71.91	1	71.80	72.00	6.1	3,148	0.19%
2019/04/16	7	71.24	16	71.37	71.20	-9	3,099	-0.29%
2019/04/15	0	0.00	6	70.63	71.10	-6	3,044	-0.20%
2019/04/12	6.1	68.25	2	68.50	68.50	4.1	2,972	0.14%
2019/04/11	9.1	67.79	4	67.48	67.30	5.1	2,906	0.18%
2019/04/10	2	67.65	2	67.60	67.30	0	2,869	0.00%
2019/04/09	1	66.50	2	66.50	66.80	-1	2,774	-0.04%
2019/04/08	5	66.60	0	0.00	66.70	5	2,753	0.18%
2019/04/03	4	64.65	12	64.88	65.00	-8	2,644	-0.30%
2019/04/02	5	64.60	9	64.72	64.80	-4	2,605	-0.15%
2019/04/01	7	64.24	4	64.20	63.80	3	2,515	0.12%
2019/03/29	5	61.50	2	61.80	61.50	3	2,361	0.13%
2019/03/26	1	62.20	5	61.86	62.30	-4	2,285	-0.18%
2019/03/25	3	61.57	1	61.60	61.80	2	2,271	0.09%
2019/03/22	2	63.55	8	62.50	62.60	-6	2,252	-0.27%
2019/03/21	1	63.70	2	63.45	63.60	-1	2,241	-0.04%
2019/03/20	7	63.14	3	63.07	63.10	4	2,269	0.18%
2019/03/19	1	62.50	5	62.30	63.00	-4	2,303	-0.17%
2019/03/18	1	62.40	0.8	62.50	62.50	0.2	2,379	0.01%
2019/03/15	0.2	62.00	0	0.00	62.40	0.2	2,362	0.01%
2019/03/13	1	62.00	3.8	61.47	61.70	-2.8	2,263	-0.12%
2019/03/12	0.1	61.30	0.3	61.30	61.40	-0.2	2,262	-0.01%
2019/03/11	5	60.80	1	61.00	61.10	4	2,287	0.17%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/06	1	61.90	1	62.20	62.20	0	2,592	0.00%
2019/03/05	0	0.00	15	61.90	61.90	-15	2,630	-0.57%
2019/03/04	1	61.60	0	0.00	62.20	1	2,653	0.04%
2019/02/27	1	63.10	15	62.30	63.10	-14	2,629	-0.53%
2019/02/26	5	62.90	7	63.41	62.60	-2	2,632	-0.08%
2019/02/25	1	63.50	0	0.00	63.50	1	2,614	0.04%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	3	62.13	4	61.88	62.20	-1	2,656	-0.04%
2019/02/19	6	60.90	1	60.90	60.90	5	2,671	0.19%
2019/02/18	3	59.83	0	0.00	60.20	3	2,725	0.11%
2019/02/15	10	60.80	7	60.70	60.30	3	2,726	0.11%
2019/02/14	0	0.00	1	60.80	61.20	-1	2,754	-0.04%
2019/02/13	1	60.50	1	60.60	61.20	0	2,788	0.00%
2019/02/12	0	0.00	2	59.90	60.40	-2	2,764	-0.07%
2019/02/11	18	59.59	1	59.70	59.50	17	2,750	0.62%
2019/01/30	1	58.90	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	1	59.10	59.30	-1	2,712	-0.04%
2019/01/22	4	58.80	2	58.80	58.30	2	2,716	0.07%
2019/01/21	6.8	59.17	0	0.00	59.20	6.8	2,717	0.25%
2019/01/18	2	58.20	10	58.60	58.60	-8	2,721	-0.29%
2019/01/17	2	57.90	6	58.23	57.90	-4	2,715	-0.15%
2019/01/16	1	57.80	2	57.90	57.80	-1	2,703	-0.04%
2019/01/15	1	58.00	1	57.90	57.80	0	2,710	0.00%
2019/01/14	2	58.00	0	0.00	57.80	2	2,683	0.07%
2019/01/11	0	0.00	10	58.30	58.30	-10	2,732	-0.37%
2019/01/10	16	58.27	1	58.30	58.30	15	2,715	0.55%
2019/01/09	1	59.60	0	0.00	59.20	1	2,704	0.04%
2019/01/08	1	59.30	0	0.00	58.70	1	2,689	0.04%
2019/01/04	1	58.30	0	0.00	58.90	1	2,752	0.04%
2018/12/28	1	60.50	1	60.30	60.50	0	2,926	0.00%
2018/12/26	0	0.00	1	60.00	60.00	-1	2,956	-0.03%
2018/12/21	0	0.00	4	60.28	60.70	-4	3,004	-0.13%
2018/12/20	0	0.00	2	60.30	60.30	-2	2,994	-0.07%
2018/12/19	1	60.70	1	60.70	61.00	0	2,996	0.00%
2018/12/17	1	60.60	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	1	61.00	60.90	-1	3,075	-0.03%
2018/12/13	6	61.02	18	60.99	61.30	-12	3,065	-0.39%
2018/12/12	11	60.53	1	60.50	61.00	10	3,043	0.33%
2018/12/11	1	59.40	0	0.00	59.80	1	3,016	0.03%
2018/12/10	0	0.00	1	61.50	61.00	-1	2,957	-0.03%
2018/12/07	5	61.90	0	0.00	62.20	5	2,971	0.17%
2018/12/05	4	61.90	0	0.00	62.00	4	2,967	0.13%
2018/12/04	2	63.30	6	63.05	62.80	-4	3,000	-0.13%
2018/12/03	11	62.86	12	63.37	63.30	-1	3,000	-0.03%
2018/11/30	19	61.17	5	61.40	62.20	14	2,962	0.47%
2018/11/29	0	0.00	5	62.28	61.30	-5	2,796	-0.18%
2018/11/28	4	62.48	0	0.00	62.10	4	2,739	0.15%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.30	0	0.00	61.60	1	2,706	0.04%
2018/11/22	2	61.70	0	0.00	61.20	2	2,728	0.07%
2018/11/21	0	0.00	302	61.06	61.20	-302	2,730	-11.06%	大賣/鉅額交易
2018/11/16	2	62.30	0	0.00	62.50	2	2,639	0.08%
2018/11/15	2	62.60	0	0.00	62.90	2	2,650	0.08%
2018/11/14	0.2	64.50	1.2	63.92	64.10	-1	2,607	-0.04%
2018/11/13	0.2	65.20	0	0.00	65.20	0.2	2,602	0.01%
2018/11/12	1	66.40	1	66.30	64.20	0	2,577	0.00%
2018/11/09	0	0.00	1	66.60	67.20	-1	2,556	-0.04%
2018/11/08	2.1	67.03	5	67.00	66.60	-2.9	2,571	-0.11%
2018/11/05	0	0.00	2	66.25	66.30	-2	2,613	-0.08%
2018/11/02	0	0.00	3	66.57	66.70	-3	2,624	-0.11%
2018/10/31	0	0.00	1.2	65.19	65.60	-1.2	2,634	-0.05%
2018/10/25	5	64.10	5	63.80	63.80	0	2,632	0.00%
2018/10/24	1	65.20	0	0.00	65.00	1	2,626	0.04%
2018/10/23	2	65.40	0	0.00	65.00	2	2,615	0.08%
2018/10/22	1	67.80	0	0.00	68.30	1	2,592	0.04%
2018/10/19	1	66.00	2.2	66.39	67.10	-1.2	2,599	-0.04%
2018/10/18	0	0.00	2	66.40	66.30	-2	2,602	-0.08%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/16	2	65.30	0	0.00	65.20	2	2,760	0.07%
2018/10/15	1	65.10	0	0.00	65.10	1	2,785	0.04%
2018/10/12	3	64.87	0	0.00	65.60	3	2,817	0.11%
2018/10/11	7	64.29	8.1	64.95	64.00	-1.1	2,844	-0.04%
2018/10/09	4	71.18	4	72.00	70.80	0	2,746	0.00%
2018/10/08	5	71.82	0	0.00	71.80	5	2,745	0.18%
2018/10/05	1	72.50	1	72.10	72.10	0	2,753	0.00%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/01	2	75.20	1	75.20	75.20	1	2,753	0.04%
2018/09/28	0.1	74.80	0	0.00	74.50	0.1	2,776	0.00%
2018/09/27	1	74.50	1	74.50	74.50	0	2,759	0.00%
2018/09/26	1	74.70	4	74.75	74.80	-3	2,749	-0.11%
2018/09/25	0	0.00	3	74.20	74.50	-3	2,751	-0.11%
2018/09/21	2	73.00	0	0.00	73.00	2	2,736	0.07%
2018/09/20	1	72.70	1	72.80	72.60	0	2,752	0.00%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/18	4	73.50	2	73.10	73.30	2	2,763	0.07%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/14	4.1	74.90	2	74.70	74.70	2.1	2,778	0.08%
2018/09/12	1	74.00	1	75.00	73.20	0	2,804	0.00%
2018/09/11	3.1	73.80	2	74.60	74.90	1.1	2,780	0.04%
2018/09/10	2	74.20	0	77.00	73.50	2	2,801	0.07%
2018/09/07	0	0.00	3	75.70	75.10	-3	2,805	-0.11%
2018/09/06	1	77.00	4	77.30	76.80	-3	2,777	-0.11%
2018/09/05	0	0.00	1	78.10	77.00	-1	2,752	-0.04%
2018/09/04	5	78.12	0	0.00	78.20	5	2,742	0.18%
2018/09/03	10	77.92	3	78.13	77.90	7	2,730	0.26%
2018/08/31	1	78.00	5	77.86	78.00	-4	2,746	-0.15%
2018/08/29	5	78.50	11	78.26	78.10	-6	2,803	-0.21%
2018/08/28	5	77.90	7	77.97	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	6	77.37	77.70	-6	2,796	-0.21%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/23	5	77.36	4	77.65	77.70	1	2,873	0.03%
2018/08/22	2	77.30	43	77.32	77.70	-41	2,907	-1.41%
2018/08/21	0	0.00	4	76.20	76.60	-4	2,854	-0.14%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	2	74.95	75.40	-2	2,907	-0.07%
2018/08/15	0	0.00	16	73.97	73.50	-16	2,892	-0.55%
2018/08/14	2	74.55	0	75.40	74.40	2	2,884	0.07%
2018/08/13	2	75.85	0	0.00	75.80	2	2,874	0.07%
2018/08/10	0	0.00	4	77.65	77.60	-4	2,860	-0.14%
2018/08/09	1	77.30	1	77.30	77.10	0	2,871	0.00%
2018/08/08	2	78.25	1	77.90	78.00	1	2,890	0.03%
2018/08/07	2	77.40	0	0.00	77.40	2	2,934	0.07%
2018/08/06	1	77.50	2	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0.1	76.80	0	0.00	77.00	0.1	2,964	0.00%
2018/08/02	0.1	76.50	5.3	76.88	76.50	-5.3	2,963	-0.18%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/31	11	76.17	5	75.90	75.90	6	2,946	0.20%
2018/07/30	0	0.00	4	76.30	76.40	-4	2,933	-0.14%
2018/07/27	5	76.00	1	76.20	75.60	4	2,917	0.14%
2018/07/26	1	75.80	2	76.60	76.30	-1	2,895	-0.03%
2018/07/25	9	76.16	0	0.00	75.80	9	2,889	0.31%
2018/07/24	8	79.10	6	79.52	80.00	2	2,837	0.07%
2018/07/23	2	78.60	9	78.53	78.80	-7	2,711	-0.26%
2018/07/20	6	78.42	6	78.50	78.30	0	2,691	0.00%
2018/07/19	1	78.00	11	78.40	78.40	-10	2,671	-0.37%
2018/07/18	7	77.64	1	77.50	77.50	6	2,648	0.23%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	2	75.75	75.50	-2	2,560	-0.08%
2018/07/13	1	74.70	0	0.00	75.20	1	2,578	0.04%
2018/07/12	5	74.30	0	0.00	74.00	5	2,607	0.19%
2018/07/11	1	74.00	1	73.90	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.50	73.60	-1	2,630	-0.04%
2018/07/09	1	73.60	0	0.00	72.90	1	2,639	0.04%
2018/07/06	2	72.40	3	72.40	72.60	-1	2,650	-0.04%
2018/07/05	0	0.00	1	72.60	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	1	73.60	73.20	-1	2,677	-0.04%
2018/07/03	2	73.10	0	0.00	73.00	2	2,744	0.07%
2018/06/29	1	72.60	4	74.45	74.60	-3	2,737	-0.11%
2018/06/28	2	72.35	1	72.30	72.30	1	2,698	0.04%
2018/06/27	0	0.00	1	72.20	72.50	-1	2,742	-0.04%
2018/06/25	6	72.80	1	72.80	72.80	5	2,720	0.18%
2018/06/22	5	73.14	0	0.00	73.30	5	2,716	0.18%
2018/06/21	8	74.05	0	74.00	74.00	8	2,690	0.30%
2018/06/20	13	74.18	1	74.00	74.20	12	2,712	0.44%
2018/06/15	3	75.23	0	0.00	75.10	3	2,693	0.11%
2018/06/14	1	75.40	1	76.10	75.40	0	2,675	0.00%
2018/06/13	0	0.00	1	77.30	76.90	-1	2,662	-0.04%
2018/06/12	4	76.45	2.8	76.73	76.70	1.2	2,731	0.04%
2018/06/11	1	77.20	0	0.00	77.30	1	2,758	0.04%
2018/06/08	128	77.36	6.1	77.58	77.20	121.9	2,814	4.33%	大買/鉅額交易
2018/06/07	6	77.67	2	77.35	78.00	4	2,831	0.14%
2018/06/06	5	76.68	2	76.65	77.00	3	2,826	0.11%
2018/06/05	1	75.80	16	75.48	75.70	-15	2,811	-0.53%
2018/06/04	51	75.62	1	75.40	75.50	50	2,800	1.79%
2018/06/01	10	74.50	0	0.00	74.70	10	2,791	0.36%
2018/05/31	1	73.80	4	74.10	73.80	-3	2,810	-0.11%
2018/05/30	8	74.36	2	74.60	74.20	6	2,753	0.22%
2018/05/29	35	75.34	0	0.00	75.40	35	2,733	1.28%
2018/05/28	11	75.62	4	75.68	75.70	7	2,782	0.25%
2018/05/25	6	74.85	1.1	75.41	75.10	4.9	2,787	0.18%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/22	0	0.00	3	74.17	74.00	-3	2,812	-0.11%
2018/05/21	2.1	74.24	3	73.90	74.10	-0.9	2,838	-0.03%
2018/05/18	20	73.80	1	73.70	73.40	19	2,859	0.66%
2018/05/17	2	74.10	0	0.00	74.00	2	2,885	0.07%
2018/05/16	55	74.67	1	74.90	74.20	54	2,893	1.87%
2018/05/15	15	75.53	8	75.93	75.20	7	2,918	0.24%
2018/05/14	2	78.00	3	78.10	78.00	-1	3,054	-0.03%
2018/05/11	0	0.00	11	77.41	77.30	-11	3,059	-0.36%
2018/05/10	1	76.90	0	0.00	76.60	1	3,081	0.03%
2018/05/08	19	76.19	10	76.30	75.80	9	3,151	0.29%
2018/05/07	0	0.00	1	74.60	76.00	-1	3,203	-0.03%
2018/05/04	7	73.74	0	0.00	74.00	7	3,241	0.22%
2018/05/03	0	0.00	5	73.86	73.80	-5	3,288	-0.15%
2018/05/02	0	0.00	1	74.40	74.40	-1	3,305	-0.03%
2018/04/30	4.1	73.91	0	0.00	73.90	4.1	3,319	0.12%
2018/04/27	50	73.90	0	0.00	73.90	50	3,334	1.50%
2018/04/25	0	0.00	4	73.25	74.90	-4	3,411	-0.12%
2018/04/24	2	73.65	1	72.90	72.80	1	3,429	0.03%
2018/04/23	4	75.08	0	0.00	74.90	4	3,419	0.12%
2018/04/20	1	75.60	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	75.80	102	75.91	76.90	-100	3,439	-2.91%	大賣/
2018/04/18	8	77.14	21.2	76.42	76.30	-13.2	3,440	-0.38%
2018/04/17	2	77.75	0	0.00	77.50	2	3,405	0.06%
2018/04/16	6	78.35	0	0.00	78.60	6	3,410	0.18%
2018/04/13	5	78.70	1	78.60	78.50	4	3,451	0.12%
2018/04/12	1	78.50	1	78.30	78.50	0	3,452	0.00%
2018/04/11	6	78.70	1	78.80	78.80	5	3,453	0.14%
2018/04/10	3	77.40	3	77.57	77.70	0	3,446	0.00%
2018/04/09	3	77.43	1	77.50	77.80	2	3,436	0.06%
2018/04/03	160	78.20	0	0.00	78.20	160	3,371	4.75%	大買/鉅額交易
2018/03/31	0	0.00	1	79.70	79.60	-1	3,374	-0.03%
2018/03/30	224	79.97	2	80.15	80.00	222	3,364	6.60%	大買/鉅額交易
2018/03/28	0	0.00	2	78.10	78.40	-2	3,356	-0.06%
2018/03/27	1	78.50	1	78.30	78.40	0	3,370	0.00%
2018/03/26	0	0.00	2.1	77.91	78.00	-2.1	3,427	-0.06%
2018/03/23	0	0.00	6	78.13	78.40	-6	3,463	-0.17%
2018/03/22	2	79.55	0	0.00	79.30	2	3,466	0.06%
2018/03/21	2	79.40	17	79.65	79.90	-15	3,443	-0.44%
2018/03/20	40	79.00	0	0.00	79.00	40	3,488	1.15%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	4	79.20	1	79.30	79.10	3	3,490	0.09%
2018/03/15	29	79.54	0	0.00	79.60	29	3,438	0.84%
2018/03/14	17	80.19	0	0.00	80.10	17	3,435	0.49%
2018/03/13	6	81.73	4	81.70	81.70	2	3,424	0.06%
2018/03/12	106	80.86	15	81.00	81.20	91	3,469	2.62%	大買/
2018/03/09	2	79.65	3	79.93	79.70	-1	3,486	-0.03%
2018/03/08	2	79.20	0	0.00	79.00	2	3,472	0.06%
2018/03/07	0	0.00	3	79.80	78.90	-3	3,486	-0.09%
2018/03/06	2	79.15	3	79.07	78.90	-1	3,619	-0.03%
2018/03/05	2	78.65	0	0.00	78.50	2	3,701	0.05%
2018/03/02	2	78.70	0	0.00	78.90	2	3,779	0.05%
2018/03/01	4	80.88	7	80.36	79.70	-3	3,870	-0.08%
2018/02/27	4	79.70	3	79.93	79.40	1	3,917	0.03%
2018/02/26	7.1	80.33	1	80.10	79.90	6.1	3,930	0.16%
2018/02/23	4	79.70	1	79.70	79.40	3	3,963	0.08%
2018/02/22	0	0.00	2	78.85	79.00	-2	4,008	-0.05%
2018/02/21	1	79.30	0	0.00	80.30	1	3,997	0.03%
2018/02/12	4	78.55	3.9	78.61	78.30	0.1	4,036	0.00%
2018/02/09	16	78.98	3	77.17	78.50	13	4,084	0.32%
2018/02/08	6	79.57	10	79.92	79.20	-4	4,135	-0.10%
2018/02/07	4	80.40	1	80.70	80.30	3	4,252	0.07%
2018/02/06	4	79.48	85	80.27	78.70	-81	4,506	-1.80%
2018/02/05	2	82.45	2	82.35	82.90	0	4,409	0.00%
2018/02/02	4	84.30	5	84.00	84.10	-1	4,464	-0.02%
2018/02/01	6	84.48	7	84.73	85.00	-1	4,546	-0.02%
2018/01/31	1	83.40	120	83.35	83.40	-119	4,596	-2.59%	大賣/鉅額交易
2018/01/30	10	83.75	184	84.10	83.50	-174	4,616	-3.77%	大賣/鉅額交易
2018/01/29	8	84.64	16	85.00	84.50	-8	4,613	-0.17%
2018/01/26	3	85.63	325	85.48	85.60	-322	4,648	-6.93%	大賣/鉅額交易
2018/01/25	1	86.50	0	0.00	86.70	1	4,642	0.02%
2018/01/23	0	0.00	180	86.30	86.20	-180	4,991	-3.61%	大賣/鉅額交易
2018/01/22	2	86.60	1	86.50	86.90	1	5,056	0.02%
2018/01/19	2	88.30	3	87.27	87.40	-1	5,104	-0.02%
2018/01/18	2	87.25	6	87.33	86.70	-4	5,113	-0.08%
2018/01/17	6	86.30	9.2	86.53	87.00	-3.2	5,111	-0.06%
2018/01/16	10	86.39	1	86.60	86.50	9	5,143	0.17%
2018/01/15	3	86.40	3	86.40	86.20	0	5,168	0.00%
2018/01/12	2.2	85.46	20	85.34	85.60	-17.8	5,232	-0.34%
2018/01/11	3	84.67	2	84.55	84.60	1	5,265	0.02%
2018/01/10	0	0.00	1	84.60	84.10	-1	5,311	-0.02%
2018/01/09	4	85.55	64	86.19	85.50	-60	5,335	-1.12%
2018/01/08	2	85.25	0	0.00	85.30	2	5,403	0.04%
2018/01/05	0	0.00	1	84.80	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	3	84.83	85.10	-3	5,855	-0.05%
2018/01/03	2	85.10	5	85.10	85.10	-3	5,923	-0.05%