鴻準 (2354)-元大-台中中港券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－元大-台中中港券商分點個股進出

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

元大-台中中港券商分點個股進出
元大-台中中港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
2024/11/22	91	83.17	100.2	83.23	82.20	-9.2	52,824	-0.02%
2024/11/21	138.8	81.78	131	81.70	80.90	7.8	51,554	0.02%	大買/大賣/
2024/11/20	138.5	86.74	59.5	85.42	84.50	79	49,798	0.16%	大買/
2024/11/19	102	92.57	113	92.30	93.80	-11	47,199	-0.02%	大買/大賣/
2024/11/18	92.1	91.39	117	90.62	88.40	-24.9	46,044	-0.05%	大賣/
2024/11/15	83.1	97.41	84.9	97.92	96.60	-1.8	44,209	0.00%
2024/11/14	11.4	93.42	17.5	92.73	92.00	-6.1	40,840	-0.01%
2024/11/13	31	94.07	26.1	94.51	93.60	4.9	39,739	0.01%
2024/11/12	41.3	93.59	31.7	93.91	93.50	9.6	38,593	0.02%
2024/11/11	47	96.46	36	96.24	96.50	11	37,192	0.03%
2024/11/08	174.3	97.78	143.8	97.75	97.30	30.6	35,672	0.09%	大買/大賣/
2024/11/07	47.2	94.35	130.7	94.05	95.90	-83.5	32,558	-0.26%	大賣/
2024/11/06	89	86.90	78.2	86.89	87.20	10.9	29,536	0.04%
2024/11/05	126.2	87.99	106.1	87.80	85.00	20.2	27,356	0.07%	大買/大賣/
2024/11/04	86	84.15	119.1	84.85	86.90	-33	24,236	-0.14%	大賣/
2024/11/01	158.2	80.12	145.1	80.33	81.50	13.1	21,657	0.06%	大買/大賣/
2024/10/30	53	78.32	185.7	78.83	80.60	-132.7	17,694	-0.75%	大賣/鉅額交易
2024/10/29	6.1	71.28	6.2	72.43	73.30	-0.1	13,379	0.00%
2024/10/28	39.3	74.34	32.1	73.35	71.80	7.1	12,686	0.06%
2024/10/25	36	72.18	60.4	72.41	72.70	-24.4	11,399	-0.21%
2024/10/24	41	71.37	142.8	71.44	69.80	-101.8	9,982	-1.02%	大賣/鉅額交易
2024/10/23	8	68.34	72	68.74	68.30	-64	8,139	-0.79%
2024/10/22	17	68.06	7.1	68.31	68.10	9.9	8,066	0.12%
2024/10/21	36	67.63	2.4	67.68	67.90	33.6	8,276	0.41%
2024/10/18	1.1	66.77	0	0.00	67.00	1.1	8,378	0.01%
2024/10/17	6.1	67.75	8	67.70	67.70	-2	8,517	-0.02%
2024/10/16	2.1	67.24	7	67.20	67.40	-5	8,646	-0.06%
2024/10/15	2.4	66.87	10.1	66.91	67.00	-7.7	8,725	-0.09%
2024/10/14	8.6	65.65	0	0.00	65.60	8.6	8,771	0.10%
2024/10/11	1.3	66.68	3	66.40	66.30	-1.8	9,012	-0.02%
2024/10/09	8.3	65.10	15	65.85	66.70	-6.7	9,491	-0.07%
2024/10/08	0.1	64.98	1	65.20	64.60	-0.9	9,785	-0.01%
2024/10/07	8.3	65.69	0	0.00	65.70	8.3	10,409	0.08%
2024/10/04	0.2	66.49	0	0.00	66.20	0.2	11,083	0.00%
2024/10/01	0.2	66.10	0	0.00	65.90	0.2	11,417	0.00%
2024/09/30	1	66.70	6	66.40	66.40	-5	11,954	-0.04%
2024/09/27	1	66.90	10.4	66.72	66.60	-9.4	12,095	-0.08%
2024/09/26	5	67.48	17.4	67.64	66.60	-12.4	12,281	-0.10%
2024/09/25	1.2	66.28	0	66.40	66.40	1.1	12,358	0.01%
2024/09/24	0	0.00	1	65.00	65.30	-1	12,648	-0.01%
2024/09/23	0.1	65.40	0	0.00	65.00	0.1	12,902	0.00%
2024/09/20	3.3	65.55	3.1	65.40	65.00	0.2	13,374	0.00%
2024/09/19	0	64.00	1	64.20	64.70	-1	13,953	-0.01%
2024/09/18	1.1	63.74	0	0.00	63.60	1.1	14,173	0.01%
2024/09/16	1	65.10	2.2	64.59	65.30	-1.2	14,568	-0.01%
2024/09/13	1.1	63.96	1	63.70	64.30	0.1	15,514	0.00%
2024/09/12	0	0.00	2	63.60	63.50	-2	15,795	-0.01%
2024/09/10	1.3	62.99	1	61.20	61.60	0.3	16,171	0.00%
2024/09/09	0.2	62.00	4	62.13	63.00	-3.8	16,396	-0.02%
2024/09/06	1	63.00	0	0.00	63.10	1	16,704	0.01%
2024/09/05	0	64.40	0	0.00	63.00	0	16,931	0.00%
2024/09/04	2	63.75	0	0.00	63.60	2	17,201	0.01%
2024/09/03	1	67.30	1	68.00	67.00	0	17,347	0.00%
2024/09/02	1	68.00	0	0.00	67.60	1	18,244	0.01%
2024/08/30	1.2	68.88	0	0.00	68.40	1.2	19,128	0.01%
2024/08/29	0	68.10	1	68.00	68.50	-1	20,014	0.00%
2024/08/28	5	68.68	3.2	68.87	69.00	1.8	21,194	0.01%
2024/08/27	3.1	68.26	0	0.00	68.40	3.1	23,925	0.01%
2024/08/26	20.1	69.00	23.5	68.80	68.10	-3.4	24,939	-0.01%
2024/08/23	3	67.27	1	67.80	68.00	2	26,976	0.01%
2024/08/22	3	68.17	5.1	68.73	67.60	-2.1	30,280	-0.01%
2024/08/21	15.4	69.27	4.1	68.76	68.60	11.3	31,636	0.04%
2024/08/20	20.2	69.71	89.2	69.14	69.70	-69	31,724	-0.22%
2024/08/19	40	65.73	7	65.84	65.40	33	31,881	0.10%
2024/08/16	1.2	64.48	26	63.45	64.40	-24.8	31,873	-0.08%
2024/08/15	0	0.00	2	63.15	62.80	-2	32,452	-0.01%
2024/08/14	3.1	62.70	2	62.95	62.60	1.1	32,660	0.00%
2024/08/13	3	61.93	2	62.20	62.60	1	32,619	0.00%
2024/08/12	0.1	61.80	1	61.80	61.70	-0.9	32,714	0.00%
2024/08/09	0	61.60	0	62.00	61.00	0	32,748	0.00%
2024/08/08	1	59.70	4	60.00	59.70	-3	32,750	-0.01%
2024/08/07	0.2	60.77	4	59.43	60.70	-3.9	32,744	-0.01%
2024/08/06	8.2	57.64	8	57.91	57.60	0.2	32,681	0.00%
2024/08/05	3.3	58.21	10	58.00	57.90	-6.7	32,661	-0.02%
2024/08/02	5.1	64.79	0.3	65.50	64.30	4.9	32,547	0.01%
2024/08/01	1.2	66.08	7	66.20	66.80	-5.8	32,644	-0.02%
2024/07/31	0	0.00	1.3	65.26	65.30	-1.3	32,853	0.00%
2024/07/30	1.1	63.46	3	63.97	64.90	-1.9	32,950	-0.01%
2024/07/29	4	64.25	4	64.70	63.70	0	32,946	0.00%
2024/07/26	7.3	63.78	3.5	64.09	64.40	3.8	32,993	0.01%
2024/07/23	1	65.20	1	65.30	65.10	0	33,330	0.00%
2024/07/22	4.5	65.64	10	65.71	64.30	-5.5	33,406	-0.02%
2024/07/19	3.6	67.92	1	67.80	67.50	2.6	33,335	0.01%
2024/07/18	20.2	69.01	0	0.00	68.90	20.2	33,891	0.06%
2024/07/17	7.3	70.85	24	70.22	70.40	-16.7	34,191	-0.05%
2024/07/16	4.3	70.61	5.5	70.77	69.50	-1.2	34,142	0.00%
2024/07/15	8.5	71.09	4	71.03	70.60	4.5	34,127	0.01%
2024/07/12	32.2	71.81	8	72.10	71.50	24.2	34,071	0.07%
2024/07/11	25.7	73.69	46.5	74.25	73.00	-20.8	33,970	-0.06%
2024/07/10	14	72.80	11	72.85	73.10	3	33,628	0.01%
2024/07/09	10.5	72.25	20.2	71.94	72.00	-9.7	33,380	-0.03%
2024/07/08	23.5	72.34	24.7	72.73	71.60	-1.2	32,906	0.00%
2024/07/05	23.8	70.72	12	70.93	71.50	11.8	32,640	0.04%
2024/07/04	11.4	69.55	24	69.45	70.10	-12.6	32,616	-0.04%
2024/07/03	17	68.19	1	67.70	67.50	16	32,408	0.05%
2024/07/02	8.2	68.04	8	67.80	67.60	0.2	32,567	0.00%
2024/07/01	6.1	70.99	8.2	70.87	70.40	-2.1	32,728	-0.01%
2024/06/28	41	71.91	52.4	71.74	71.30	-11.4	33,047	-0.03%
2024/06/27	10.3	71.21	6.3	71.22	70.60	4	33,231	0.01%
2024/06/26	5.8	72.18	9	72.49	72.30	-3.2	33,789	-0.01%
2024/06/25	3.6	72.99	7.3	71.84	73.40	-3.7	35,672	-0.01%
2024/06/24	9.3	70.40	71.3	70.98	70.30	-62	36,126	-0.17%
2024/06/21	131	71.35	12	71.10	71.80	119	36,166	0.33%	大買/鉅額交易
2024/06/20	105.4	69.92	170.5	69.42	72.20	-65.1	36,002	-0.18%	大買/大賣/
2024/06/19	134.2	68.31	3	69.20	68.00	131.2	35,568	0.37%	大買/鉅額交易
2024/06/18	5.3	68.67	2	68.30	68.20	3.3	35,940	0.01%
2024/06/17	0.1	68.43	37	68.24	68.10	-36.9	36,938	-0.10%
2024/06/14	43.3	68.83	6.1	68.67	68.70	37.3	37,193	0.10%
2024/06/13	18	68.66	62	67.83	68.20	-44	37,283	-0.12%
2024/06/12	55.1	67.01	3	67.20	67.80	52.1	38,048	0.14%
2024/06/11	40.1	67.76	41	67.03	66.20	-0.9	38,536	0.00%
2024/06/07	3	68.17	3	68.37	67.80	0	40,000	0.00%
2024/06/06	43.7	70.47	118.2	69.61	68.50	-74.5	40,154	-0.19%	大賣/
2024/06/05	113.3	68.44	120.2	69.96	69.30	-6.9	39,267	-0.02%	大買/大賣/
2024/06/04	146.2	69.71	39.5	69.76	68.10	106.7	38,356	0.28%	大買/鉅額交易
2024/06/03	64.5	73.58	79	72.91	72.20	-14.5	37,454	-0.04%
2024/05/31	157.2	74.46	198.7	75.14	73.10	-41.6	36,215	-0.11%	大買/大賣/
2024/05/30	257.7	73.07	144.5	73.58	72.10	113.2	33,375	0.34%	大買/大賣/鉅額交易
2024/05/29	180.9	74.55	208.4	75.10	74.60	-27.5	32,308	-0.09%	大買/大賣/
2024/05/28	310	74.02	214.2	74.39	72.70	95.9	30,144	0.32%	大買/大賣/
2024/05/27	55	70.83	82.2	71.03	71.50	-27.2	26,731	-0.10%
2024/05/24	12.8	63.75	15	64.55	65.00	-2.2	25,224	-0.01%
2024/05/23	34.1	65.15	74.2	65.56	65.30	-40	24,805	-0.16%
2024/05/22	27.7	63.96	3.2	63.61	63.60	24.5	23,643	0.10%
2024/05/21	12.4	63.62	19.7	64.07	64.80	-7.3	23,189	-0.03%
2024/05/20	13	62.12	2	61.60	62.10	11	22,450	0.05%
2024/05/17	6.1	60.97	2	60.80	61.20	4.1	22,192	0.02%
2024/05/16	3	61.20	9	61.43	61.10	-6	22,142	-0.03%
2024/05/15	1.1	60.66	3	59.70	60.10	-2	21,984	-0.01%
2024/05/14	6.4	60.73	14	60.11	60.90	-7.6	21,890	-0.03%
2024/05/13	0	0.00	1	60.20	60.10	-1	21,783	0.00%
2024/05/10	1.3	60.52	2	60.00	60.60	-0.7	21,714	0.00%
2024/05/09	9.3	61.77	6	62.60	60.80	3.3	21,626	0.02%
2024/05/08	2.3	61.48	0	0.00	61.30	2.3	21,452	0.01%
2024/05/07	6	61.32	4	61.80	61.70	2	21,360	0.01%
2024/05/06	6.7	61.72	10.2	62.16	62.10	-3.5	21,150	-0.02%
2024/05/03	3.7	61.36	3	62.07	60.70	0.7	20,835	0.00%
2024/05/02	2.2	60.73	4	60.70	60.70	-1.8	20,678	-0.01%
2024/04/30	2.4	62.12	0	0.00	61.60	2.4	20,587	0.01%
2024/04/29	5	62.60	22.3	63.03	62.40	-17.3	20,438	-0.08%
2024/04/26	4.1	61.52	2.1	62.19	61.40	2.1	19,997	0.01%
2024/04/25	5.1	61.35	3	61.17	60.90	2.1	19,794	0.01%
2024/04/24	24.2	61.84	21.3	61.98	62.00	2.9	19,592	0.01%
2024/04/23	18.1	60.41	52.1	59.08	60.30	-34	18,907	-0.18%
2024/04/22	4	56.60	3	56.97	57.00	1	18,438	0.01%
2024/04/19	1.1	54.84	1	55.60	55.80	0.1	18,278	0.00%
2024/04/18	0.1	55.55	0	0.00	56.50	0.1	18,105	0.00%
2024/04/17	2	55.80	2	56.05	55.60	0	17,987	0.00%
2024/04/16	19.1	55.82	2	55.30	55.00	17.1	17,836	0.10%
2024/04/15	10.1	57.50	2	57.60	57.50	8.1	17,596	0.05%
2024/04/12	20	58.88	0	0.00	58.50	20	17,434	0.11%
2024/04/11	18.6	59.53	7	59.07	59.10	11.6	17,226	0.07%
2024/04/10	2.5	61.90	40	62.33	61.20	-37.5	16,729	-0.22%
2024/04/09	6.4	63.61	4	63.60	63.00	2.4	16,351	0.01%
2024/04/08	13.4	63.22	16	62.89	63.50	-2.6	15,980	-0.02%
2024/04/03	7.1	63.66	2	63.85	64.00	5.1	15,670	0.03%
2024/04/02	10	64.33	15.3	64.59	64.90	-5.3	15,264	-0.03%
2024/04/01	13.6	64.38	11.9	64.38	63.80	1.6	14,706	0.01%
2024/03/29	16.7	63.35	14.1	63.02	63.00	2.6	14,144	0.02%
2024/03/28	63.9	66.30	116.1	66.29	65.10	-52.2	13,289	-0.39%	大賣/
2024/03/27	26.1	62.08	125.3	61.33	63.60	-99.2	10,914	-0.91%	大賣/
2024/03/26	10	58.47	4	58.35	57.90	6	9,790	0.06%
2024/03/25	6.2	58.62	21	58.82	58.70	-14.8	9,502	-0.16%
2024/03/22	15.4	59.25	15	59.34	59.00	0.3	9,239	0.00%
2024/03/21	16.1	59.48	69.2	58.83	59.10	-53.2	8,698	-0.61%
2024/03/20	155.4	58.32	46.3	58.96	58.20	109	8,078	1.35%	大買/鉅額交易
2024/03/19	15	56.54	13	56.89	58.10	2	6,912	0.03%
2024/03/18	2	54.36	2	54.50	55.40	0	6,431	0.00%
2024/03/15	55.3	56.46	22.1	57.19	55.60	33.2	6,066	0.55%
2024/03/14	39	54.40	25.2	54.34	53.70	13.8	4,982	0.28%
2024/03/13	257	59.06	270.3	60.07	58.90	-13.3	4,239	-0.31%	大買/大賣/
2024/03/12	2	51.10	17.2	52.40	55.30	-15.2	2,479	-0.61%
2024/03/11	4	50.49	2	50.30	50.30	2	2,126	0.09%
2024/03/08	3	49.25	0	0.00	49.20	3	2,072	0.14%
2024/03/07	1	49.30	0	0.00	50.10	1	2,041	0.05%
2024/03/06	2	49.80	0	0.00	49.80	2	2,002	0.10%
2024/03/05	0	0.00	2	50.50	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	20	49.80	50.00	-20	1,969	-1.02%
2024/03/01	0	49.45	2	49.65	49.30	-2	1,953	-0.10%
2024/02/29	4	49.78	0	0.00	49.70	4	1,952	0.20%
2024/02/26	0	0.00	2	50.00	50.00	-2	1,928	-0.10%
2024/02/23	0	50.20	1	50.70	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	1	50.50	50.70	-1	1,954	-0.05%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	6	49.25	0	0.00	49.40	6	2,030	0.30%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/31	1	50.20	0	0.00	50.50	1	2,013	0.05%
2024/01/30	0	0.00	1	50.50	50.40	-1	2,017	-0.05%
2024/01/24	1	50.20	16	50.50	50.40	-15	2,075	-0.72%
2024/01/23	16	50.10	0	0.00	50.20	16	2,131	0.75%
2024/01/19	0.1	49.90	0.5	49.86	49.70	-0.4	2,183	-0.02%
2024/01/17	2	49.83	3	50.00	49.65	-1	2,182	-0.05%
2024/01/16	2	50.80	0	0.00	50.80	2	2,151	0.09%
2024/01/09	0.1	51.50	1	51.50	51.50	-1	2,305	-0.04%
2024/01/08	0.1	51.80	0	0.00	51.60	0.1	2,321	0.00%
2024/01/04	0.2	52.00	3	51.97	51.90	-2.8	2,373	-0.12%
2024/01/02	5.1	52.72	0	0.00	52.80	5.1	2,540	0.20%
2023/12/29	3	53.23	1.1	53.30	53.10	1.9	2,580	0.08%
2023/12/28	3	52.37	2	52.60	52.70	1	2,568	0.04%
2023/12/27	1	52.30	0	0.00	52.40	1	2,601	0.04%
2023/12/26	0.1	52.20	0	0.00	52.20	0.1	2,665	0.00%
2023/12/25	0	0.00	0.1	52.10	51.90	-0.1	2,740	0.00%
2023/12/22	0.1	51.80	0	0.00	51.70	0.1	2,801	0.00%
2023/12/21	0	0.00	1	51.80	51.70	-1	2,840	-0.04%
2023/12/20	0.1	52.10	0	0.00	52.30	0.1	2,890	0.00%
2023/12/19	0.1	51.65	0	0.00	51.60	0.1	2,959	0.00%
2023/12/18	3.1	51.87	2	51.90	52.00	1.1	3,097	0.03%
2023/12/15	0	0.00	2	52.20	52.00	-2	3,417	-0.06%
2023/12/11	20	51.30	0	0.00	51.30	20	4,414	0.45%
2023/12/08	0.1	51.80	0	0.00	51.60	0.1	4,421	0.00%
2023/12/07	12	51.77	12	51.55	51.50	0	4,462	0.00%
2023/12/06	20	51.93	0	0.00	52.00	20	4,460	0.45%
2023/12/05	0	0.00	1	53.30	53.10	-1	4,399	-0.02%
2023/11/21	2	53.20	2	53.28	53.50	0	4,550	0.00%
2023/11/17	0	0.00	8	53.05	53.20	-8	4,530	-0.18%
2023/11/16	0	0.00	1	52.90	52.80	-1	4,508	-0.02%
2023/11/15	5	53.10	0	0.00	52.90	5	4,492	0.11%
2023/11/14	2	52.50	0	0.00	52.30	2	4,459	0.04%
2023/11/13	1	52.30	0	0.00	52.30	1	4,457	0.02%
2023/11/10	0	0.00	1	52.10	52.20	-1	4,482	-0.02%
2023/11/09	2	52.45	1	52.30	52.30	1	4,488	0.02%
2023/11/08	0.1	52.60	0	0.00	52.20	0.1	4,509	0.00%
2023/11/07	0	0.00	10	52.16	52.20	-10	4,501	-0.22%
2023/11/06	1	52.20	10.2	52.50	52.50	-9.2	4,527	-0.20%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/30	2	52.05	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	5	52.82	52.90	-5	4,570	-0.11%
2023/10/26	6	52.48	0	0.00	52.30	6	4,608	0.13%
2023/10/25	0	0.00	2	53.50	53.30	-2	4,628	-0.04%
2023/10/24	6	52.93	1	53.20	53.10	5	4,689	0.11%
2023/10/23	0	52.90	1	53.50	53.50	-1	4,929	-0.02%
2023/10/20	2	54.50	2.2	54.30	54.70	-0.2	5,472	0.00%
2023/10/19	0	0.00	1	55.10	55.10	-1	5,484	-0.02%
2023/10/18	5	55.66	0	0.00	55.50	5	5,484	0.09%
2023/10/17	2	56.50	10	56.40	56.40	-8	5,440	-0.15%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	3.2	57.32	3	57.50	57.20	0.2	5,601	0.00%
2023/10/12	0	0.00	6	57.70	58.00	-6	5,683	-0.11%
2023/10/11	0	0.00	8	57.26	57.40	-8	5,704	-0.14%
2023/10/06	12.1	56.76	1	56.60	56.50	11.1	5,731	0.19%
2023/10/05	5	57.40	7	58.03	58.20	-2	5,621	-0.04%
2023/10/04	6	56.35	3	57.10	57.10	3	5,578	0.05%
2023/10/03	3	57.80	6	57.97	57.40	-3	5,552	-0.05%
2023/10/02	8	57.58	3	57.50	57.60	5	5,518	0.09%
2023/09/28	3	57.00	0	0.00	57.70	3	5,487	0.05%
2023/09/27	8.1	55.90	0	0.00	55.90	8.1	5,446	0.15%
2023/09/26	0.1	56.90	0	0.00	56.30	0.1	5,403	0.00%
2023/09/25	4.1	57.57	0	0.00	57.60	4.1	5,400	0.07%
2023/09/22	7.1	57.62	1	57.80	57.50	6.1	5,379	0.11%
2023/09/21	7	58.49	0	0.00	58.00	7	5,321	0.13%
2023/09/20	14.1	60.03	6	59.91	58.90	8.1	5,188	0.16%
2023/09/19	25	61.11	51.1	60.74	60.70	-26.1	4,915	-0.53%
2023/09/18	2	57.90	0	0.00	57.10	2	4,282	0.05%
2023/09/15	9	57.99	14	58.22	59.00	-5	4,137	-0.12%
2023/09/14	0	0.00	9	57.49	57.50	-9	3,996	-0.23%
2023/09/13	1.1	57.06	0	0.00	56.50	1.1	3,967	0.03%
2023/09/12	9	57.30	7	57.14	57.30	2	4,003	0.05%
2023/09/11	2.1	56.30	5	56.20	56.20	-3	3,998	-0.07%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	3	56.40	0	0.00	56.50	3	4,094	0.07%
2023/09/06	0	0.00	15	57.26	57.10	-15	4,090	-0.37%
2023/09/04	9.1	55.97	0	0.00	55.90	9.1	4,034	0.22%
2023/09/01	0	0.00	24	56.90	57.00	-24	4,010	-0.60%
2023/08/31	10	55.75	0	0.00	55.70	10	3,965	0.25%
2023/08/30	0	0.00	0.2	55.00	55.30	-0.2	3,950	0.00%
2023/08/29	0	0.00	1	54.50	54.80	-1	4,001	-0.02%
2023/08/28	0	55.10	5	55.30	54.70	-5	4,056	-0.12%
2023/08/25	1	55.00	0	0.00	54.80	1	4,107	0.02%
2023/08/24	2	55.40	6	56.03	55.50	-4	4,130	-0.10%
2023/08/23	14	54.80	1	54.40	54.80	13	4,121	0.32%
2023/08/22	1	54.10	0	0.00	54.30	1	4,121	0.02%
2023/08/18	3	54.73	0	0.00	55.00	3	4,112	0.07%
2023/08/16	0	55.20	0	0.00	54.80	0	4,072	0.00%
2023/08/14	1	54.80	10	55.20	55.70	-9	4,055	-0.22%
2023/08/10	3	56.50	1	56.40	56.20	2	4,024	0.05%
2023/08/09	1	57.20	6	57.07	56.90	-5	3,989	-0.13%
2023/08/08	3	56.53	2	56.90	56.60	1	3,967	0.03%
2023/08/07	0	0.00	3	57.00	56.20	-3	3,944	-0.08%
2023/08/02	15.1	54.83	2	55.10	54.50	13.1	3,906	0.33%
2023/08/01	7	55.94	2	55.80	55.70	5	3,843	0.13%
2023/07/31	3	56.13	2	55.90	55.70	1	3,826	0.03%
2023/07/28	9	56.07	7	56.14	56.30	2	3,781	0.05%
2023/07/27	2	57.30	6	57.70	56.90	-4	3,731	-0.11%
2023/07/26	32.3	58.30	2	57.55	57.00	30.3	3,664	0.83%
2023/07/25	14	58.46	26.4	59.11	59.50	-12.4	3,399	-0.36%
2023/07/24	2	54.40	1	53.90	55.00	1	2,796	0.04%
2023/07/21	1	54.30	0	0.00	54.30	1	2,766	0.04%
2023/07/20	1.1	55.59	0	0.00	55.20	1.1	2,750	0.04%
2023/07/19	0.4	56.94	20	56.60	55.90	-19.6	2,738	-0.72%
2023/07/18	1	58.50	7.3	57.70	57.40	-6.3	2,693	-0.23%
2023/07/17	1	57.00	3	57.13	57.20	-2	2,560	-0.08%
2023/07/14	0.1	55.90	3	56.00	56.20	-3	2,497	-0.12%
2023/07/13	1.3	55.82	12	55.14	54.90	-10.7	2,433	-0.44%
2023/07/12	6	54.07	0	0.00	54.00	6	2,351	0.26%
2023/07/07	0	53.20	0	0.00	52.90	0	2,353	0.00%
2023/07/06	2.1	53.00	10	53.00	53.00	-8	2,335	-0.34%
2023/07/05	3	54.07	0	0.00	53.70	3	2,299	0.13%
2023/07/04	3	54.93	1	55.00	54.70	2	2,283	0.09%
2023/07/03	2	56.10	0	0.00	56.00	2	2,320	0.09%
2023/06/30	0	0.00	1	55.20	55.60	-1	2,322	-0.04%
2023/06/29	0	0.00	2	56.00	55.80	-2	2,348	-0.09%
2023/06/27	1	56.49	0	0.00	55.80	1	2,426	0.04%
2023/06/26	0	0.00	4.6	57.90	57.60	-4.6	2,398	-0.19%
2023/06/21	2	55.90	0	0.00	55.60	2	2,314	0.09%
2023/06/19	0	0.00	1	56.50	56.50	-1	2,318	-0.04%
2023/06/16	0	0.00	10	56.59	56.00	-10	2,301	-0.43%
2023/06/15	11	57.14	0	0.00	56.50	11	2,246	0.49%
2023/06/14	2	56.70	17	56.73	56.50	-15	2,238	-0.67%
2023/06/13	0.1	56.00	1	56.00	55.80	-0.9	2,150	-0.04%
2023/06/12	1	55.50	0.1	54.80	55.40	0.9	2,109	0.04%
2023/06/09	0	0.00	1	55.10	54.60	-1	2,095	-0.05%
2023/06/07	0.2	55.51	7	55.50	55.30	-6.8	2,153	-0.31%
2023/06/05	3	55.90	20	55.70	55.80	-17	2,223	-0.76%
2023/06/02	36	55.98	1	55.90	55.90	35	2,258	1.55%
2023/06/01	0	0.00	6	54.72	55.80	-6	2,232	-0.27%
2023/05/31	10	54.90	26	54.30	54.30	-16	2,170	-0.74%
2023/05/30	3	54.50	9	54.70	54.50	-6	2,127	-0.28%
2023/05/29	1	54.10	7	53.99	54.20	-6	2,119	-0.28%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/24	7	53.86	0	0.00	54.00	7	2,207	0.32%
2023/05/23	1	53.90	2	53.95	53.90	-1	2,226	-0.04%
2023/05/22	0	0.00	1	53.80	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	2	53.85	53.90	-2	2,281	-0.09%
2023/05/15	0	0.00	4	52.20	52.70	-4	2,345	-0.17%
2023/05/11	0	52.60	0	0.00	52.40	0	2,424	0.00%
2023/05/10	0	53.20	0	0.00	53.10	0	2,455	0.00%
2023/05/05	0	0.00	3	53.70	53.80	-3	2,636	-0.11%
2023/05/04	0	0.00	1	53.80	53.80	-1	2,831	-0.04%
2023/05/02	1.3	54.02	0	0.00	53.80	1.3	3,026	0.04%
2023/04/28	0	0.00	0.3	53.70	53.90	-0.3	3,285	-0.01%
2023/04/27	3	53.30	0	0.00	53.40	3	3,290	0.09%
2023/04/26	0.6	53.10	0	0.00	52.90	0.6	3,288	0.02%
2023/04/25	1	52.80	0	0.00	52.60	1	3,295	0.03%
2023/04/24	0	0.00	5	53.40	53.40	-5	3,305	-0.15%
2023/04/21	0	0.00	3	54.00	53.80	-3	3,344	-0.09%
2023/04/20	0	54.60	9	54.50	54.40	-9	3,354	-0.27%
2023/04/19	3	55.50	10	55.72	55.00	-7	3,398	-0.21%
2023/04/17	8	55.15	0	0.00	55.00	8	3,409	0.23%
2023/04/14	0	0.00	5.7	55.03	54.80	-5.7	3,409	-0.17%
2023/04/13	0	54.70	0.5	55.00	54.70	-0.5	3,423	-0.01%
2023/04/12	0	0.00	6.7	55.31	55.30	-6.7	3,444	-0.19%
2023/04/11	5	55.70	5	55.50	55.70	0	3,462	0.00%
2023/04/07	0.2	55.70	1	56.30	55.50	-0.8	3,495	-0.02%
2023/04/06	0	0.00	2	56.40	56.10	-2	3,468	-0.06%
2023/03/30	0	0.00	3	55.70	55.60	-3	3,385	-0.09%
2023/03/29	3	55.50	12	55.18	55.50	-9	3,342	-0.27%
2023/03/28	1	53.70	0	0.00	53.50	1	3,252	0.03%
2023/03/24	5	54.08	0	0.00	54.70	5	3,272	0.15%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/22	4	53.20	0	0.00	53.30	4	3,255	0.12%
2023/03/21	4	53.00	0	0.00	53.30	4	3,332	0.12%
2023/03/20	0	0.00	5	52.60	53.00	-5	3,328	-0.15%
2023/03/16	6	52.05	0	0.00	51.90	6	3,323	0.18%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/13	1	53.01	2.3	53.28	53.60	-1.3	3,484	-0.04%
2023/03/10	1	54.30	0	0.00	53.60	1	3,664	0.03%
2023/03/09	1	55.20	0	0.00	54.90	1	3,665	0.03%
2023/03/08	3	55.13	0.1	55.20	55.20	2.9	3,746	0.08%
2023/03/07	7	56.63	9	56.28	56.00	-2	3,688	-0.05%
2023/03/06	0	0.00	2.3	55.68	55.90	-2.3	3,654	-0.06%
2023/03/03	1	55.40	5	55.26	55.20	-4	3,635	-0.11%
2023/03/02	1	55.40	1	55.90	55.20	0	3,633	0.00%
2023/03/01	7	55.10	1	55.00	55.30	6	3,627	0.17%
2023/02/24	2	56.15	8.1	55.92	55.50	-6.1	3,620	-0.17%
2023/02/23	3	55.90	4	56.28	56.00	-1	3,592	-0.03%
2023/02/22	1	54.91	2	55.30	55.20	-1	3,564	-0.03%
2023/02/21	2	55.85	2	55.85	55.70	0	3,561	0.00%
2023/02/17	4	55.20	1	55.10	55.30	3	3,625	0.08%
2023/02/16	0	0.00	1	55.00	55.10	-1	3,670	-0.03%
2023/02/15	3	54.50	0	0.00	54.50	3	3,743	0.08%
2023/02/14	1	55.20	5	55.10	55.10	-4	3,728	-0.11%
2023/02/10	1	54.70	1	54.60	54.60	0	3,788	0.00%
2023/02/09	7	55.47	0	0.00	55.50	7	3,733	0.19%
2023/02/08	2	56.00	2	56.00	55.80	0	3,710	0.00%
2023/02/07	1	56.00	0	0.00	56.20	1	3,671	0.03%
2023/02/06	6	56.43	1	56.80	56.50	5	3,643	0.14%
2023/02/03	7	56.40	4.2	56.46	56.30	2.8	3,593	0.08%
2023/02/02	4	55.90	7	55.90	56.40	-3	3,504	-0.09%
2023/02/01	4	54.85	12	54.66	55.00	-8	3,320	-0.24%
2023/01/31	2	54.25	2	54.60	54.20	0	3,260	0.00%
2023/01/30	6.1	55.39	4	55.53	55.40	2.1	3,155	0.07%
2023/01/17	1	52.40	0	0.00	52.20	1	2,909	0.03%
2023/01/16	1	52.70	0	0.00	52.40	1	2,922	0.03%
2023/01/13	1	52.80	0	0.00	52.60	1	2,934	0.03%
2023/01/12	0	0.00	1	52.90	52.70	-1	2,949	-0.03%
2023/01/11	1	53.60	4	53.48	53.80	-3	2,937	-0.10%
2023/01/10	1	53.30	2	53.25	53.40	-1	2,918	-0.03%
2023/01/09	3.1	53.17	3	52.97	53.20	0.1	2,923	0.00%
2023/01/06	10	52.21	0.3	52.20	52.40	9.7	2,890	0.33%
2023/01/04	0	0.00	0.4	51.74	51.40	-0.4	2,869	-0.01%
2022/12/30	0	0.00	1.2	51.93	51.90	-1.2	2,868	-0.04%
2022/12/29	1	51.00	1	52.00	51.00	0	2,841	0.00%
2022/12/28	13	52.22	0.6	52.34	52.30	12.4	2,828	0.44%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/23	0	51.60	1.6	51.43	51.40	-1.6	2,805	-0.06%
2022/12/22	2	51.50	5	51.50	52.00	-3	2,833	-0.11%
2022/12/21	1	50.70	0	0.00	50.60	1	2,832	0.04%
2022/12/19	0	52.40	2	51.80	51.90	-2	2,840	-0.07%
2022/12/15	0.2	53.75	0	0.00	53.80	0.2	2,802	0.01%
2022/12/13	1.8	53.70	11	53.76	53.70	-9.2	2,770	-0.33%
2022/12/12	0	0.00	10	52.60	52.80	-10	2,691	-0.37%
2022/12/09	0	0.00	5	53.10	53.20	-5	2,735	-0.18%
2022/12/08	3	52.97	1	52.90	52.70	2	2,718	0.07%
2022/12/07	3	52.24	2.2	52.94	52.80	0.8	2,711	0.03%
2022/12/06	1	53.70	5	53.40	53.20	-4	2,685	-0.15%
2022/12/05	31.2	54.34	5	54.14	54.20	26.2	2,636	0.99%
2022/12/02	5.1	53.88	28	54.01	54.00	-22.9	2,540	-0.90%
2022/12/01	6	51.90	1	51.90	51.90	5	2,378	0.21%
2022/11/30	5	51.24	4.3	51.52	52.10	0.7	2,386	0.03%
2022/11/29	3	50.10	0	0.00	50.10	3	2,294	0.13%
2022/11/25	2	50.10	1	49.90	49.95	1	2,287	0.04%
2022/11/23	1	49.85	5	49.95	49.75	-4	2,299	-0.17%
2022/11/22	0.2	50.00	0	0.00	50.00	0.2	2,324	0.01%
2022/11/18	1	50.30	4	49.70	49.65	-3	2,364	-0.13%
2022/11/17	2	50.35	1	49.95	49.90	1	2,354	0.04%
2022/11/16	5	50.26	3	49.80	50.10	2	2,340	0.09%
2022/11/15	1	49.80	4	49.56	49.60	-3	2,273	-0.13%
2022/11/14	5	49.57	12	49.38	49.50	-7	2,234	-0.31%
2022/11/11	1	48.25	0	48.25	48.85	1	2,177	0.05%
2022/11/10	2	47.58	2	47.73	47.55	0	2,115	0.00%
2022/11/09	1	48.20	2	47.35	48.20	-1	2,098	-0.05%
2022/11/08	3	46.70	0	0.00	46.85	3	2,079	0.14%
2022/11/07	1	46.20	0	0.00	46.30	1	2,114	0.05%
2022/11/01	1.1	45.05	0	0.00	45.45	1.1	2,199	0.05%
2022/10/28	0	45.75	0	0.00	45.50	0	2,201	0.00%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/25	0	0.00	2	46.05	45.75	-2	2,229	-0.09%
2022/10/21	0	0.00	1	46.25	45.60	-1	2,226	-0.04%
2022/10/20	0	0.00	1	45.40	45.95	-1	2,224	-0.04%
2022/10/18	2	46.90	0	47.00	46.30	2	2,214	0.09%
2022/10/14	3	46.27	0	0.00	46.10	3	2,267	0.13%
2022/10/13	1	45.90	1	45.70	45.25	0	2,296	0.00%
2022/10/12	1	46.50	0	0.00	46.15	1	2,271	0.04%
2022/10/07	1	47.25	2	47.08	47.40	-1	2,296	-0.04%
2022/10/06	2	46.93	1	46.75	47.00	1	2,319	0.04%
2022/10/05	0	0.00	15	46.85	46.55	-15	2,364	-0.63%
2022/10/04	1	45.95	0	0.00	46.05	1	2,371	0.04%
2022/10/03	3	45.30	0	0.00	45.30	3	2,379	0.13%
2022/09/30	1	45.25	1	45.50	45.85	0	2,401	0.00%
2022/09/29	1	45.35	0	45.80	45.95	1	2,429	0.04%
2022/09/28	15	45.17	1	46.05	45.15	14	2,452	0.57%
2022/09/27	1	46.45	0	0.00	46.40	1	2,460	0.04%
2022/09/26	3	45.85	0	0.00	45.80	3	2,514	0.12%
2022/09/22	0	0.00	0.2	46.95	47.20	-0.2	2,734	-0.01%
2022/09/21	0	48.10	1	48.00	47.35	-1	2,775	-0.04%
2022/09/19	1	48.05	0	0.00	48.00	1	2,802	0.04%
2022/09/16	0	0.00	0.3	48.75	48.00	-0.3	2,831	-0.01%
2022/09/15	4	48.94	1	49.05	48.90	3	2,827	0.11%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.03%
2022/09/13	1	50.10	5	49.80	49.80	-4	2,901	-0.14%
2022/09/08	3	47.72	4	47.55	48.10	-1	3,178	-0.03%
2022/09/07	4	47.45	0	0.00	47.15	4	3,249	0.12%
2022/09/06	3	48.72	2	48.95	48.15	1	3,297	0.03%
2022/09/05	2	50.00	0	0.00	50.10	2	3,312	0.06%
2022/09/02	2	50.15	1	50.20	50.10	1	3,404	0.03%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/30	2	50.50	0	0.00	50.60	2	3,605	0.06%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/26	3.1	51.01	0	0.00	51.60	3.1	3,781	0.08%
2022/08/25	0	0.00	1	50.51	50.70	-1	4,102	-0.03%
2022/08/24	5.1	50.60	0	0.00	50.30	5.1	4,467	0.11%
2022/08/22	2.1	50.26	3	50.37	50.20	-0.9	6,194	-0.01%
2022/08/18	0	0.00	1	49.95	50.20	-1	6,430	-0.02%
2022/08/17	0.2	50.70	2	50.50	50.40	-1.8	6,540	-0.03%
2022/08/16	0	50.70	0	0.00	50.40	0	6,623	0.00%
2022/08/12	10.2	50.91	0	51.10	51.10	10.2	6,721	0.15%
2022/08/11	1	50.30	1	50.60	50.60	0	6,755	0.00%
2022/08/10	0	0.00	0	49.95	49.80	0	6,770	0.00%
2022/08/09	2	49.13	0	0.00	49.10	2	6,837	0.03%
2022/08/08	0	0.00	1	48.30	48.60	-1	6,957	-0.01%
2022/08/05	0	0.00	1	48.75	48.85	-1	7,083	-0.01%
2022/08/03	1	48.10	1	48.20	48.10	0	7,121	0.00%
2022/08/02	0	0.00	1	48.20	48.30	-1	7,144	-0.01%
2022/08/01	1	49.65	0	0.00	49.50	1	7,140	0.01%
2022/07/29	3.1	49.36	0	0.00	49.25	3.1	7,144	0.04%
2022/07/27	0	0.00	1	48.65	49.00	-1	7,182	-0.01%
2022/07/25	1	48.60	0	0.00	49.20	1	7,216	0.01%
2022/07/22	7	49.46	2	49.30	49.20	5	7,219	0.07%
2022/07/21	0	0.00	4	47.55	48.75	-4	7,194	-0.06%
2022/07/20	1	47.80	4	47.73	47.50	-3	7,182	-0.04%
2022/07/19	0	0.00	1	46.80	46.90	-1	7,176	-0.01%
2022/07/18	1	47.15	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.45	1	46.50	46.60	0	7,237	0.00%
2022/07/14	0	46.95	1	46.45	46.80	-1	7,239	-0.01%
2022/07/13	7	47.03	2	47.23	47.05	5	7,246	0.07%
2022/07/12	0	45.65	0	0.00	45.70	0	7,211	0.00%
2022/07/11	0	0.00	1	46.15	46.25	-1	7,196	-0.01%
2022/07/08	0	46.65	3	46.65	46.05	-3	7,190	-0.04%
2022/07/07	5	45.94	1	46.05	46.25	4	7,184	0.06%
2022/07/06	0.1	45.70	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	0	46.15	0	0.00	46.55	0	7,137	0.00%
2022/07/04	3	46.40	0	0.00	45.70	3	7,133	0.04%
2022/07/01	5.1	47.62	6	48.04	47.00	-0.9	7,121	-0.01%
2022/06/30	2	49.77	8	49.73	49.30	-6	7,040	-0.09%
2022/06/29	0	0.00	5	52.40	52.20	-5	6,921	-0.07%
2022/06/28	0	0.00	1	53.00	53.10	-1	6,904	-0.01%
2022/06/27	7	53.61	0	0.00	53.60	7	6,921	0.10%
2022/06/24	2	53.00	2	53.00	52.70	0	6,897	0.00%
2022/06/23	1	52.50	2	53.50	52.50	-1	6,879	-0.01%
2022/06/22	10	53.14	2.2	53.61	53.20	7.8	6,844	0.11%
2022/06/21	2	54.50	1	53.80	54.60	1	6,830	0.01%
2022/06/20	1	54.20	1	54.20	52.90	0	6,795	0.00%
2022/06/17	2	54.40	2	54.70	55.50	0	6,680	0.00%
2022/06/15	1	57.00	2	56.60	56.20	-1	6,514	-0.02%
2022/06/14	1.2	55.58	2	56.05	56.40	-0.8	6,485	-0.01%
2022/06/13	3	55.60	0.8	55.80	55.50	2.2	6,436	0.03%
2022/06/10	1.1	56.41	1	56.60	56.40	0.1	6,353	0.00%
2022/06/09	2	56.40	0	0.00	56.40	2	6,310	0.03%
2022/06/08	3	56.60	1	56.80	56.40	2	6,213	0.03%
2022/06/07	4	56.40	0	0.00	56.20	4	6,155	0.06%
2022/06/06	7	56.40	1	55.70	56.30	6	6,090	0.10%
2022/06/02	10	56.68	9	56.94	56.50	1	5,993	0.02%
2022/06/01	11	55.98	101	56.27	56.00	-90	5,706	-1.58%	大賣/
2022/05/31	81.3	54.02	3	54.83	54.60	78.3	5,360	1.46%
2022/05/30	33	54.00	0	0.00	54.30	33	3,832	0.86%
2022/05/27	1	54.40	0	0.00	54.60	1	3,693	0.03%
2022/05/25	2	54.00	2	54.35	54.40	0	3,678	0.00%
2022/05/24	0	53.70	0	0.00	53.20	0	3,683	0.00%
2022/05/23	1.2	54.98	1	54.80	53.80	0.2	3,696	0.00%
2022/05/20	1	54.10	0	0.00	54.50	1	3,641	0.03%
2022/05/19	3	53.94	1	54.30	54.00	2	3,686	0.06%
2022/05/18	17	55.06	11	55.80	55.60	6	3,604	0.17%
2022/05/17	6	55.17	1	55.70	54.90	5	3,578	0.14%
2022/05/16	5.1	56.53	1	56.30	55.90	4.1	3,497	0.12%
2022/05/13	11.1	58.51	3	58.87	58.50	8.1	3,385	0.24%
2022/05/12	1	61.10	4	61.18	61.00	-3	3,285	-0.09%
2022/05/06	1	60.50	1	60.30	60.50	0	3,424	0.00%
2022/05/05	0	0.00	0	61.20	61.30	0	3,468	0.00%
2022/05/04	0	0.00	5	60.60	60.80	-5	3,484	-0.14%
2022/05/03	2	59.60	0	0.00	59.90	2	3,499	0.06%
2022/04/29	1	58.50	1	58.70	59.00	0	3,495	0.00%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/26	0.1	59.30	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	5	59.60	1	59.10	59.50	4	3,530	0.11%
2022/04/22	0	0.00	1	59.70	60.60	-1	3,496	-0.03%
2022/04/20	1	60.70	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0	0.00	0	60.30	60.10	0	3,474	0.00%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/14	0	0.00	2	61.15	61.10	-2	3,541	-0.06%
2022/04/13	1	61.40	6	61.40	61.40	-5	3,592	-0.14%
2022/04/12	1	60.10	1	60.10	60.20	0	3,788	0.00%
2022/04/11	2	60.10	2	60.10	60.20	0	3,787	0.00%
2022/04/08	3	60.83	0	0.00	60.80	3	3,784	0.08%
2022/04/07	3	61.10	6	61.55	60.80	-3	3,773	-0.08%
2022/04/06	2	61.80	2	62.00	61.80	0	3,737	0.00%
2022/04/01	0	0.00	1	62.10	62.10	-1	3,705	-0.03%
2022/03/31	1	62.80	0	0.00	62.80	1	3,688	0.03%
2022/03/30	0.1	63.10	1	62.90	62.60	-0.9	3,663	-0.02%
2022/03/25	1.1	63.00	0	0.00	62.80	1.1	3,645	0.03%
2022/03/24	0	0.00	14	62.91	63.30	-14	3,651	-0.38%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/21	1	62.90	0	0.00	62.30	1	3,677	0.03%
2022/03/17	1	62.10	11	62.68	62.90	-10	3,647	-0.27%
2022/03/16	2	61.25	3	61.20	61.40	-1	3,647	-0.03%
2022/03/15	11	61.34	1	61.60	61.20	10	3,661	0.27%
2022/03/14	0	0.00	1.2	62.03	62.10	-1.2	3,671	-0.03%
2022/03/10	4	62.83	0	0.00	63.00	4	3,775	0.11%
2022/03/09	1	62.00	6	61.90	61.90	-5	3,785	-0.13%
2022/03/08	1	62.80	0	0.00	61.90	1	3,808	0.03%
2022/03/07	2	61.90	1	62.50	62.60	1	3,803	0.03%
2022/03/04	1	63.80	1	63.70	63.70	0	3,830	0.00%
2022/03/03	1	64.80	0	0.00	64.70	1	3,864	0.03%
2022/03/02	0.1	64.50	1	64.70	64.80	-0.9	3,932	-0.02%
2022/03/01	2	64.85	4	65.15	64.80	-2	3,908	-0.05%
2022/02/25	6	63.27	2	64.20	63.80	4	3,836	0.10%
2022/02/24	0	0.00	1	64.50	63.70	-1	3,779	-0.03%
2022/02/23	1	64.60	5	64.48	64.60	-4	3,696	-0.11%
2022/02/22	16	63.52	1	63.80	63.90	15	3,637	0.41%
2022/02/21	1	63.80	1	63.80	64.00	0	3,645	0.00%
2022/02/17	8	63.30	1	63.10	63.10	7	3,784	0.18%
2022/02/16	0	0.00	6	62.90	62.90	-6	3,852	-0.16%
2022/02/15	2	62.25	1	62.50	62.00	1	3,898	0.03%
2022/02/14	0	0.00	1	61.90	62.30	-1	4,021	-0.02%
2022/02/11	0	63.00	7	63.17	63.30	-7	4,071	-0.17%
2022/02/10	1	63.30	14	63.05	63.60	-13	4,106	-0.32%
2022/02/09	1	61.10	2	61.50	61.40	-1	4,034	-0.02%
2022/02/08	2	60.50	0	0.00	61.10	2	4,088	0.05%
2022/02/07	3	60.23	0	0.00	60.20	3	4,198	0.07%
2022/01/26	7	60.03	1	60.50	60.00	6	4,219	0.14%
2022/01/25	11	60.59	4	60.40	60.40	7	4,375	0.16%
2022/01/24	4	61.60	1	61.40	61.50	3	4,369	0.07%
2022/01/21	6	62.00	0	0.00	62.00	6	4,417	0.14%
2022/01/20	3	61.73	0	0.00	62.00	3	4,457	0.07%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	2	62.60	62.60	-2	4,506	-0.04%
2022/01/17	2	62.40	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1	62.51	0	0.00	62.40	1	4,656	0.02%
2022/01/12	2	62.90	4	62.90	63.30	-2	4,944	-0.04%
2022/01/11	3	63.47	0	0.00	63.40	3	5,062	0.06%
2022/01/10	3	64.03	0	0.00	64.00	3	5,313	0.06%
2022/01/07	3	64.80	4	65.20	64.20	-1	5,567	-0.02%
2022/01/06	2	65.40	1	65.50	65.70	1	5,601	0.02%
2022/01/05	2	66.30	15	66.43	66.20	-13	5,650	-0.23%
2022/01/03	1	64.40	1	64.20	64.20	0	5,781	0.00%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/29	1	65.10	1	65.10	64.90	0	6,247	0.00%
2021/12/22	0	0.00	1	64.30	64.10	-1	8,081	-0.01%
2021/12/21	1	64.00	0	0.00	64.10	1	8,253	0.01%
2021/12/20	0	64.30	0	0.00	63.60	0	8,387	0.00%
2021/12/17	3.1	63.71	0	0.00	63.90	3.1	8,733	0.04%
2021/12/15	2	63.95	0	0.00	63.90	2	9,158	0.02%
2021/12/14	0	0.00	11.5	64.22	64.20	-11.5	9,301	-0.12%
2021/12/13	5	64.90	0.3	65.00	64.80	4.7	9,340	0.05%
2021/12/10	1	65.60	0	0.00	65.30	1	9,585	0.01%
2021/12/08	5.1	64.44	2	64.50	64.30	3.1	9,529	0.03%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/02	3	64.60	1	64.50	64.30	2	9,489	0.02%
2021/12/01	1	65.00	0	0.00	64.90	1	9,490	0.01%
2021/11/30	5	65.34	6	65.17	65.20	-1	9,519	-0.01%
2021/11/29	2	64.25	2.1	64.59	65.00	-0.1	9,497	0.00%
2021/11/26	2	65.60	12	65.40	65.10	-10	9,469	-0.11%
2021/11/25	1	66.70	1	67.30	66.60	0	9,412	0.00%
2021/11/24	2.5	67.12	1	66.80	67.10	1.5	9,427	0.02%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	2	67.05	1	67.10	67.10	1	9,442	0.01%
2021/11/19	3.8	67.02	1	66.70	66.70	2.8	9,486	0.03%
2021/11/18	9	67.03	1	67.20	67.10	8	9,548	0.08%
2021/11/17	1.1	67.50	0	0.00	66.90	1.1	9,682	0.01%
2021/11/16	1.1	67.23	1	66.90	67.30	0.1	9,779	0.00%
2021/11/15	7	68.22	3	68.50	68.00	4	9,836	0.04%
2021/11/12	4	69.00	1	69.30	68.90	3	9,928	0.03%
2021/11/11	2	70.00	4	69.36	69.30	-2	9,930	-0.02%
2021/11/10	1	70.10	35.5	69.91	70.20	-34.5	9,851	-0.35%
2021/11/09	0	0.00	2.1	69.42	69.60	-2.1	9,853	-0.02%
2021/11/08	3	69.47	0	0.00	69.60	3	9,847	0.03%
2021/11/05	1	69.79	4	69.53	70.00	-3	9,845	-0.03%
2021/11/04	7	70.89	10	70.51	70.00	-3	9,782	-0.03%
2021/11/03	4	69.85	9	69.73	69.80	-5	9,643	-0.05%
2021/11/02	3	69.47	16	69.84	69.10	-13	9,609	-0.14%
2021/11/01	5	68.56	1	69.20	68.60	4	9,474	0.04%
2021/10/29	5	68.42	0	0.00	68.80	5	9,456	0.05%
2021/10/28	2	68.75	4	68.75	68.60	-2	9,393	-0.02%
2021/10/27	2	67.60	0	0.00	67.70	2	9,316	0.02%
2021/10/26	8	68.00	1	68.00	68.00	7	9,311	0.08%
2021/10/25	4	68.53	1	68.20	68.30	3	9,279	0.03%
2021/10/22	2	67.45	1	66.70	67.90	1	9,259	0.01%
2021/10/21	11	67.84	4	66.70	66.50	7	9,213	0.08%
2021/10/20	0	0.00	152.1	67.96	67.90	-152.1	9,154	-1.66%	大賣/鉅額交易
2021/10/19	5	68.36	7	68.23	68.00	-2	9,037	-0.02%
2021/10/18	13.1	69.20	114	68.99	68.70	-100.9	8,913	-1.13%	大賣/
2021/10/15	3	70.63	124.2	70.40	70.80	-121.2	8,729	-1.39%	大賣/鉅額交易
2021/10/14	3.3	69.48	12	69.78	68.50	-8.7	8,527	-0.10%
2021/10/13	4	68.70	16	68.88	69.00	-12	8,468	-0.14%
2021/10/12	31	68.17	27	68.17	67.90	4	8,397	0.05%
2021/10/08	1	69.70	14	70.73	70.10	-13	8,305	-0.16%
2021/10/07	4	69.48	22	69.64	69.40	-18	8,151	-0.22%
2021/10/06	21.1	69.34	2.1	68.84	68.30	19	8,078	0.24%
2021/10/05	75	69.66	5	69.84	71.20	70	7,773	0.90%
2021/10/04	33	69.75	22	70.66	70.90	11	7,414	0.15%
2021/10/01	22	69.13	129	68.22	67.60	-107	6,842	-1.56%	大賣/鉅額交易
2021/09/30	79	70.47	46	70.72	70.30	33	6,600	0.50%
2021/09/29	18	68.44	18	68.53	68.70	0	6,218	0.00%
2021/09/28	21	67.94	15	68.98	69.40	6	6,209	0.10%
2021/09/27	14	68.46	10	68.67	68.80	4	6,058	0.07%
2021/09/24	316	68.90	11.1	68.89	68.70	304.9	5,961	5.11%	大買/鉅額交易
2021/09/23	23	67.49	25.1	67.64	68.00	-2.1	5,645	-0.04%
2021/09/22	4.3	64.99	4	65.30	66.20	0.3	5,330	0.00%
2021/09/17	2	65.15	3	65.90	66.50	-1	5,240	-0.02%
2021/09/16	2	64.50	0	0.00	64.40	2	5,113	0.04%
2021/09/15	14	65.54	5	65.68	65.00	9	5,073	0.18%
2021/09/13	8	62.99	7	63.07	63.00	1	4,862	0.02%
2021/09/10	0.3	63.52	0	0.00	63.50	0.3	4,890	0.01%
2021/09/09	2	63.05	3	63.33	63.50	-1	5,004	-0.02%
2021/09/08	1	63.50	0	0.00	62.90	1	5,002	0.02%
2021/09/07	1.8	64.39	1.1	63.82	64.30	0.6	4,951	0.01%
2021/09/06	1	64.01	15	64.74	64.00	-14	4,946	-0.28%
2021/09/03	14	64.39	2	64.65	64.90	12	4,952	0.24%
2021/09/02	3	65.49	3	64.80	64.20	0	4,909	0.00%
2021/09/01	1	66.10	0	66.10	65.60	1	4,851	0.02%
2021/08/30	0	65.90	1	66.20	66.20	-1	4,853	-0.02%
2021/08/27	1.2	65.86	11	66.32	66.20	-9.8	4,900	-0.20%
2021/08/26	0.1	65.20	0	0.00	65.70	0.1	4,919	0.00%
2021/08/25	0.4	65.71	1	66.19	65.70	-0.6	5,051	-0.01%
2021/08/24	1	66.80	3	66.23	65.70	-2	5,050	-0.04%
2021/08/23	8	66.96	5	67.06	67.30	3	5,006	0.06%
2021/08/20	2	66.00	15	65.26	65.90	-13	4,871	-0.27%
2021/08/19	2.8	64.68	2	64.05	64.50	0.8	4,791	0.02%
2021/08/18	8	64.63	22	64.82	66.80	-14	4,610	-0.30%
2021/08/17	0	0.00	4	64.30	64.40	-4	4,482	-0.09%
2021/08/16	8	63.98	13	63.92	63.90	-5	4,440	-0.11%
2021/08/13	6.2	63.94	8	64.27	64.00	-1.8	4,433	-0.04%
2021/08/12	3	63.83	12	63.91	63.80	-9	4,405	-0.20%
2021/08/11	0	0.00	23	62.86	63.30	-23	4,404	-0.52%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/09	8	63.30	1	63.00	62.80	7	4,608	0.15%
2021/08/06	7	63.54	0	0.00	63.70	7	4,665	0.15%
2021/08/05	2	63.10	1	62.80	63.20	1	4,772	0.02%
2021/08/04	0	0.00	1	62.00	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	3	62.10	0	0.00	62.20	3	5,105	0.06%
2021/07/30	21	61.75	14	62.00	61.60	7	5,173	0.14%
2021/07/28	1	62.00	2	61.80	62.20	-1	5,306	-0.02%
2021/07/26	26	62.74	21	63.50	63.10	5	5,680	0.09%
2021/07/23	20.5	62.11	4	62.50	62.60	16.5	5,639	0.29%
2021/07/22	0	0.00	5	62.42	62.40	-5	5,708	-0.09%
2021/07/21	4	63.87	1	64.60	63.00	3	5,794	0.05%
2021/07/20	25	64.45	0	0.00	64.20	25	5,755	0.43%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/16	3.5	66.46	1	66.20	66.50	2.5	5,967	0.04%
2021/07/15	2	66.80	0	0.00	66.70	2	6,086	0.03%
2021/07/14	2	66.10	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0	0.00	15	66.57	66.10	-15	6,153	-0.24%
2021/07/12	5.1	65.86	0	0.00	65.80	5.1	6,170	0.08%
2021/07/09	0.5	65.10	0	0.00	65.00	0.5	6,253	0.01%
2021/07/08	1.5	65.50	4	65.60	65.50	-2.5	6,399	-0.04%
2021/07/07	2	65.75	2	65.90	65.50	0	6,501	0.00%
2021/07/06	0.5	66.30	2	66.20	66.00	-1.5	6,572	-0.02%
2021/07/05	2	66.60	12	66.20	67.00	-10	6,628	-0.15%
2021/07/02	6	64.70	1	64.80	65.00	5	6,607	0.08%
2021/07/01	5	64.84	4	65.53	65.10	1	6,709	0.01%
2021/06/30	2	65.70	2	65.70	65.70	0	6,760	0.00%
2021/06/29	1	65.00	2	65.40	65.30	-1	6,904	-0.01%
2021/06/25	0	0.00	0	66.00	65.60	0	7,238	0.00%
2021/06/24	2	65.50	2	65.40	65.40	0	7,302	0.00%
2021/06/23	0	0.00	16	64.56	65.10	-16	7,422	-0.22%
2021/06/22	0	0.00	6.3	64.29	63.90	-6.3	7,633	-0.08%
2021/06/21	4	64.98	6	64.85	64.20	-2	7,891	-0.03%
2021/06/18	2	65.55	8	65.41	65.70	-6	8,989	-0.07%
2021/06/17	2	64.90	8	64.88	65.00	-6	9,076	-0.07%
2021/06/15	3	64.80	0	0.00	65.00	3	9,745	0.03%
2021/06/11	3	65.03	2	65.00	64.90	1	10,415	0.01%
2021/06/09	2	63.50	5	63.86	63.40	-3	10,719	-0.03%
2021/06/08	2	64.25	1	64.40	64.40	1	11,187	0.01%
2021/06/07	6	63.43	0	0.00	63.50	6	11,381	0.05%
2021/06/04	2	63.85	0.1	64.30	64.00	1.9	11,419	0.02%
2021/06/03	2	65.15	0	0.00	65.10	2	11,503	0.02%
2021/06/02	6	66.63	3.1	67.53	65.90	3	11,547	0.03%
2021/06/01	0	0.00	0.1	66.40	66.40	-0.1	11,512	0.00%
2021/05/28	4	64.95	3	64.60	64.60	1	11,746	0.01%
2021/05/26	5	63.70	6	63.88	64.00	-1	12,006	-0.01%
2021/05/25	1	64.00	1	64.10	64.30	0	12,460	0.00%
2021/05/24	1	63.50	2.3	63.30	63.50	-1.3	13,058	-0.01%
2021/05/21	0	0.00	1	63.00	63.10	-1	13,201	-0.01%
2021/05/20	1	61.80	1.3	62.38	62.20	-0.3	13,440	0.00%
2021/05/19	5	62.36	17	62.48	62.10	-12	13,616	-0.09%
2021/05/18	0	0.00	2	61.25	62.70	-2	13,799	-0.01%
2021/05/17	3	59.13	44	58.68	57.80	-41	13,988	-0.29%
2021/05/14	25	62.28	0	0.00	60.90	25	14,093	0.18%
2021/05/13	3.1	61.33	5.1	60.65	61.20	-2.1	14,457	-0.01%
2021/05/12	6	58.73	4	59.30	59.80	2	14,679	0.01%
2021/05/11	8	63.15	14	62.90	62.00	-6	15,153	-0.04%
2021/05/10	7	65.33	1.1	65.48	65.40	5.9	15,223	0.04%
2021/05/07	1	65.90	6.9	65.59	66.20	-5.9	15,477	-0.04%
2021/05/06	3.6	64.43	2	64.20	64.40	1.6	15,780	0.01%
2021/05/05	1.2	64.58	7.2	64.80	63.60	-6	16,217	-0.04%
2021/05/04	11.3	63.68	10	64.55	64.20	1.3	16,250	0.01%
2021/05/03	31	67.88	11	68.00	66.70	20	16,320	0.12%
2021/04/29	4	69.45	0	0.00	69.00	4	16,341	0.02%
2021/04/28	27	69.58	10.4	69.62	69.70	16.6	16,457	0.10%
2021/04/27	3	70.63	19	71.07	70.70	-16	16,704	-0.10%
2021/04/26	4	69.80	1.1	69.81	69.60	2.9	16,916	0.02%
2021/04/23	5	69.74	0	0.00	69.60	5	17,894	0.03%
2021/04/22	154.2	70.25	172	69.42	69.30	-17.8	19,364	-0.09%	大買/大賣/
2021/04/21	8.1	71.29	2	71.45	70.80	6.1	21,177	0.03%
2021/04/20	1	71.30	2	71.10	71.00	-1	23,422	0.00%
2021/04/19	11	71.08	1.1	71.02	71.10	9.9	24,127	0.04%
2021/04/16	2	71.45	0	0.00	71.70	2	24,288	0.01%
2021/04/15	7	70.49	3	70.63	70.80	4	24,357	0.02%
2021/04/14	11	72.06	0	0.00	71.10	11	24,344	0.05%
2021/04/13	10.1	72.37	11	72.88	72.10	-0.9	24,468	0.00%
2021/04/12	8	72.33	0	0.00	72.10	8	24,572	0.03%
2021/04/09	9	72.09	9.1	72.60	72.00	-0.1	24,711	0.00%
2021/04/08	6	72.57	1	72.40	72.30	5	24,687	0.02%
2021/04/07	4	72.78	20	72.87	73.10	-16	24,603	-0.07%
2021/04/06	38	72.33	5	72.10	72.10	33	24,526	0.13%
2021/04/01	24.2	71.89	13.1	72.08	71.90	11.1	24,495	0.05%
2021/03/31	14.1	72.88	29	72.81	72.60	-14.9	24,416	-0.06%
2021/03/30	1	74.10	4	74.53	74.80	-3	24,191	-0.01%
2021/03/29	11.2	74.11	11.1	74.38	74.10	0.1	24,121	0.00%
2021/03/26	12.5	74.11	44	74.07	73.80	-31.5	24,108	-0.13%
2021/03/25	10	74.92	29	74.59	74.10	-19	24,013	-0.08%
2021/03/24	11	75.81	31	75.48	75.40	-20	23,836	-0.08%
2021/03/23	105.9	76.93	66.2	76.98	76.10	39.7	23,564	0.17%	大買/
2021/03/22	7.1	73.24	11	73.55	74.00	-3.9	22,465	-0.02%
2021/03/19	23.1	73.40	6	73.33	73.00	17.1	22,308	0.08%
2021/03/18	53.4	74.92	20.2	74.86	74.80	33.2	22,105	0.15%
2021/03/17	40.1	74.39	20.1	74.58	73.40	20.1	21,765	0.09%
2021/03/16	4	72.88	14.1	72.56	72.50	-10.1	21,200	-0.05%
2021/03/15	28	72.57	6	72.78	72.80	22	21,150	0.10%
2021/03/12	17	72.87	14.1	72.84	73.30	2.9	21,192	0.01%
2021/03/11	1	70.70	30	70.89	71.30	-29	21,120	-0.14%
2021/03/10	6	69.38	1	70.00	69.60	5	20,960	0.02%
2021/03/09	10	68.50	12	68.03	69.00	-2	20,933	-0.01%
2021/03/08	4	69.98	1	70.50	69.00	3	20,785	0.01%
2021/03/05	2	70.60	9.1	70.57	70.00	-7.1	20,689	-0.03%
2021/03/04	16	71.10	19	71.25	70.50	-3	20,660	-0.01%
2021/03/03	23	70.67	3	70.37	70.80	20	20,431	0.10%
2021/03/02	1.1	70.02	2	70.10	69.30	-0.9	20,303	0.00%
2021/02/26	4.8	70.23	7	70.09	70.00	-2.2	20,163	-0.01%
2021/02/25	43.1	73.17	34	72.06	71.30	9.1	19,931	0.05%
2021/02/24	39.1	71.85	9.1	71.03	70.60	30	19,489	0.15%
2021/02/23	7	70.03	1	69.70	69.70	6	18,843	0.03%
2021/02/22	24	70.27	18	70.04	69.70	6	18,685	0.03%
2021/02/19	17	69.22	6.3	69.38	69.40	10.7	18,424	0.06%
2021/02/18	5	70.32	3	70.00	70.20	2	18,213	0.01%
2021/02/17	8.3	69.75	26	69.90	69.90	-17.7	17,982	-0.10%
2021/02/05	13	70.61	11	70.46	70.40	2	17,708	0.01%
2021/02/04	65.1	70.46	98	70.46	70.40	-32.9	17,457	-0.19%
2021/02/03	57.1	73.50	166.1	72.82	72.50	-108.9	17,039	-0.64%	大賣/鉅額交易
2021/02/02	42	75.61	135	74.60	73.60	-93	16,672	-0.56%	大賣/
2021/02/01	102.1	74.03	3	73.63	74.90	99.1	15,953	0.62%	大買/
2021/01/29	65	78.19	207	75.91	74.80	-142	15,757	-0.90%	大賣/鉅額交易
2021/01/28	279	76.03	33.3	76.20	77.20	245.7	15,459	1.59%	大買/鉅額交易
2021/01/27	46.3	76.97	19.1	77.39	78.20	27.2	15,072	0.18%
2021/01/26	1	74.80	30	75.25	74.40	-29	14,563	-0.20%
2021/01/25	54	76.49	23	76.83	75.30	31	14,395	0.22%
2021/01/22	26	75.17	6.9	74.26	75.60	19.1	14,088	0.14%
2021/01/21	15.5	73.40	31.2	73.47	72.50	-15.7	13,851	-0.11%
2021/01/20	27.3	75.31	15.5	72.43	72.10	11.8	13,646	0.09%
2021/01/19	9.3	76.49	9.7	76.29	76.00	-0.4	13,299	0.00%
2021/01/18	67.2	75.39	45	75.72	77.30	22.2	12,960	0.17%
2021/01/15	43.5	77.04	50.3	76.54	75.60	-6.9	11,917	-0.06%
2021/01/14	112.7	75.79	63.2	76.26	76.90	49.5	10,349	0.48%	大買/
2021/01/13	127.1	69.52	71.6	69.44	72.80	55.5	8,308	0.67%	大買/
2021/01/12	15	67.70	75.2	67.70	67.70	-60.2	5,923	-1.02%
2021/01/11	5	61.60	17.1	61.60	61.60	-12.1	5,142	-0.24%
2021/01/08	4.6	54.61	4	55.08	56.00	0.6	4,890	0.01%
2021/01/06	68	57.09	1	57.26	55.70	67	4,613	1.45%
2021/01/05	49	56.18	10	56.32	56.10	39	4,309	0.91%
2021/01/04	12	55.62	12	55.54	55.60	0	4,071	0.00%
2020/12/31	3	53.63	2	53.85	53.40	1	3,844	0.03%
2020/12/29	3	53.43	2	53.50	53.40	1	3,724	0.03%
2020/12/28	5	53.90	4	54.45	54.00	1	3,684	0.03%
2020/12/25	6	53.40	4	53.53	53.70	2	3,627	0.06%
2020/12/24	1	53.20	3	52.90	52.70	-2	3,521	-0.06%
2020/12/22	2	52.50	9	52.21	52.00	-7	3,437	-0.20%
2020/12/18	1	52.40	0	0.00	51.90	1	3,403	0.03%
2020/12/16	0	0.00	0.4	52.90	52.90	-0.4	3,354	-0.01%
2020/12/15	1	52.20	0	0.00	52.00	1	3,341	0.03%
2020/12/14	6.1	53.18	0.1	53.10	52.70	6	3,279	0.18%
2020/12/11	5	52.84	2	52.95	53.00	3	3,205	0.09%
2020/12/10	7	53.39	0	0.00	53.20	7	3,128	0.22%
2020/12/09	2	55.20	2	54.85	54.70	0	2,998	0.00%
2020/12/08	2	56.00	13	54.91	54.70	-11	2,877	-0.38%
2020/12/07	13	55.07	10	54.60	56.30	3	2,632	0.11%
2020/12/03	1	51.80	1	51.80	51.60	0	2,175	0.00%
2020/12/02	1	52.30	0	0.00	52.20	1	2,119	0.05%
2020/11/30	3	52.13	1	52.40	52.60	2	2,111	0.09%
2020/11/25	0	0.00	0.6	51.80	51.60	-0.6	2,039	-0.03%
2020/11/24	6	51.92	0	0.00	51.60	6	2,028	0.30%
2020/11/23	2	52.30	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0	0.00	3	51.90	52.10	-3	1,960	-0.15%
2020/11/19	2	51.60	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/17	6.1	51.43	0	0.00	51.30	6.1	1,939	0.32%
2020/11/16	5	51.28	0	0.00	51.50	5	1,987	0.25%
2020/11/13	6	51.32	18	51.10	51.00	-12	1,988	-0.60%
2020/11/12	2	52.00	6	52.17	52.30	-4	1,946	-0.21%
2020/11/11	1	52.30	0	0.00	52.30	1	1,952	0.05%
2020/11/10	11	51.81	0	0.00	51.60	11	1,934	0.57%
2020/11/09	0	0.00	9	51.70	51.70	-9	1,966	-0.46%
2020/11/04	3	51.17	0	0.00	51.10	3	1,995	0.15%
2020/10/29	2	50.40	0.3	50.60	50.40	1.7	2,036	0.09%
2020/10/23	2	51.40	0	0.00	51.70	2	2,118	0.09%
2020/10/16	3	51.20	0	0.00	51.20	3	2,420	0.12%
2020/10/15	4	51.53	4	51.40	51.40	0	2,494	0.00%
2020/10/14	2	52.00	0	0.00	51.80	2	2,580	0.08%
2020/10/12	6	51.85	0	0.00	52.00	6	2,723	0.22%
2020/09/30	2	51.40	0	0.00	51.50	2	2,926	0.07%
2020/09/21	1	53.40	0	0.00	53.00	1	3,162	0.03%
2020/09/17	0	0.00	2	52.80	52.90	-2	3,232	-0.06%
2020/09/16	3	53.00	0	0.00	53.00	3	3,255	0.09%
2020/09/14	2	52.70	0	0.00	52.80	2	3,342	0.06%
2020/09/10	2	52.30	0	0.00	52.30	2	3,385	0.06%
2020/09/09	0	0.00	2	52.30	52.10	-2	3,405	-0.06%
2020/09/02	0	0.00	10	53.25	53.40	-10	3,466	-0.29%
2020/08/24	1	52.30	0	0.00	52.10	1	3,587	0.03%
2020/08/21	1	51.50	0	0.00	51.80	1	3,590	0.03%
2020/08/20	10	51.20	0	0.00	51.20	10	3,581	0.28%
2020/08/18	3	53.87	0	0.00	54.00	3	3,510	0.09%
2020/08/13	0	0.00	6	52.90	53.10	-6	3,519	-0.17%
2020/08/10	2	54.30	1	54.40	54.40	1	3,522	0.03%
2020/08/05	0	0.00	2	54.50	54.50	-2	3,592	-0.06%
2020/08/04	1	54.50	0	0.00	54.50	1	3,614	0.03%
2020/07/27	0	0.00	50	53.70	53.60	-50	3,923	-1.27%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/23	1	56.00	0	0.00	55.30	1	3,881	0.03%
2020/07/22	7	57.87	0	0.00	58.00	7	3,845	0.18%
2020/07/21	0	0.00	6	57.47	57.60	-6	3,757	-0.16%
2020/07/20	51	57.09	0	0.00	56.90	51	3,695	1.38%
2020/07/17	3	57.60	0	0.00	57.70	3	3,632	0.08%
2020/07/16	2	57.50	0	0.00	58.00	2	3,580	0.06%
2020/07/15	1	58.10	0	0.00	57.20	1	3,552	0.03%
2020/07/14	0	0.00	1	58.10	57.70	-1	3,530	-0.03%
2020/07/13	0	0.00	5	57.84	58.00	-5	3,522	-0.14%
2020/07/09	1	58.00	0	0.00	58.00	1	3,536	0.03%
2020/07/08	0	0.00	5	58.00	58.20	-5	3,499	-0.14%
2020/07/07	1	57.60	0	0.00	57.90	1	3,496	0.03%
2020/07/06	1	57.80	0	0.00	57.80	1	3,540	0.03%
2020/07/03	0	0.00	23	56.93	57.00	-23	3,549	-0.65%
2020/07/01	110	57.61	6	57.68	57.00	104	3,542	2.94%	大買/鉅額交易
2020/06/30	71	56.01	0	0.00	56.50	71	3,455	2.05%
2020/06/29	1	55.30	1	55.30	55.20	0	3,419	0.00%
2020/06/24	3	55.83	1.4	55.90	55.90	1.6	3,392	0.05%
2020/06/19	2	54.45	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	2	54.85	55.20	-2	3,317	-0.06%
2020/06/17	1	54.90	1	54.70	54.50	0	3,313	0.00%
2020/06/16	0	0.00	55	53.88	54.10	-55	3,379	-1.63%
2020/06/15	41	53.21	0	0.00	53.10	41	3,485	1.18%
2020/06/11	7	55.21	10	55.47	54.50	-3	3,600	-0.08%
2020/06/10	1	55.80	0	0.00	55.70	1	3,628	0.03%
2020/06/09	4	55.63	5	55.42	55.40	-1	3,744	-0.03%
2020/06/08	1	55.60	0	0.00	55.80	1	3,846	0.03%
2020/06/05	5	55.68	0	0.00	55.50	5	3,834	0.13%
2020/06/03	1	54.80	16	55.09	55.20	-15	3,835	-0.39%
2020/06/01	1	54.00	1	54.30	54.00	0	3,825	0.00%
2020/05/26	1	54.50	0	0.00	54.00	1	3,853	0.03%
2020/05/25	1.1	53.23	0	0.00	53.20	1.1	3,859	0.03%
2020/05/22	5	53.92	0	0.00	53.60	5	3,860	0.13%
2020/05/21	4	55.13	8	54.73	55.10	-4	3,856	-0.10%
2020/05/20	1	54.60	0	0.00	54.70	1	3,844	0.03%
2020/05/18	10.2	53.90	2	53.90	53.70	8.2	3,845	0.21%
2020/05/15	2	55.05	0	0.00	54.80	2	3,815	0.05%
2020/05/14	2	55.80	1	55.60	55.50	1	3,778	0.03%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	5	56.66	10	56.90	56.50	-5	3,743	-0.13%
2020/05/11	3	57.53	0	0.00	57.40	3	3,742	0.08%
2020/05/08	11	56.49	0	0.00	56.20	11	3,714	0.30%
2020/05/05	5	55.80	6	55.82	55.90	-1	3,633	-0.03%
2020/04/30	18	57.71	0.2	57.60	57.60	17.8	3,581	0.50%
2020/04/29	5	54.90	0	0.00	54.90	5	3,414	0.15%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/23	2	53.55	0	0.00	53.80	2	3,521	0.06%
2020/04/22	0	0.00	1	51.70	53.10	-1	3,514	-0.03%
2020/04/16	1	54.30	0	0.00	54.00	1	3,419	0.03%
2020/04/15	0	0.00	3	54.63	54.50	-3	3,391	-0.09%
2020/04/14	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/13	0	0.00	2	53.60	53.50	-2	3,353	-0.06%
2020/04/10	2	54.10	2	54.20	54.30	0	3,367	0.00%
2020/04/09	5	55.60	1	56.50	54.80	4	3,354	0.12%
2020/04/08	1	52.80	0	0.00	53.40	1	3,239	0.03%
2020/04/07	1	50.70	0	0.00	51.20	1	3,189	0.03%
2020/04/01	0	0.00	1	49.65	49.00	-1	3,164	-0.03%
2020/03/26	5	49.95	4	49.85	49.65	1	3,135	0.03%
2020/03/25	7	50.04	0	0.00	49.95	7	3,165	0.22%
2020/03/24	1	49.85	0	0.00	48.75	1	3,153	0.03%
2020/03/23	1	47.30	0	0.00	46.95	1	3,187	0.03%
2020/03/20	6	49.18	0	0.00	49.50	6	3,220	0.19%
2020/03/19	4.2	46.73	11	48.56	46.20	-6.8	3,172	-0.21%
2020/03/18	5	50.00	0	0.00	50.00	5	3,119	0.16%
2020/03/17	5	50.56	3	50.27	51.00	2	3,177	0.06%
2020/03/16	3	52.30	17	51.90	52.00	-14	3,134	-0.45%
2020/03/13	5	51.58	7	50.57	53.30	-2	3,082	-0.06%
2020/03/12	3	55.03	1	55.40	55.20	2	2,982	0.07%
2020/03/10	0	0.00	23	58.22	58.10	-23	2,910	-0.79%
2020/03/06	0	0.00	1	58.70	58.50	-1	2,863	-0.03%
2020/03/04	2	58.90	0	0.00	59.00	2	2,858	0.07%
2020/03/02	0.1	58.90	0	0.00	58.70	0.1	2,850	0.00%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/19	0	0.00	1	60.60	61.10	-1	2,964	-0.03%
2020/02/17	0	0.00	2	60.70	60.60	-2	3,025	-0.07%
2020/02/13	0	0.00	3	61.30	61.30	-3	3,058	-0.10%
2020/02/11	1	60.70	1	60.70	60.60	0	3,095	0.00%
2020/02/10	0	0.00	6	60.12	60.40	-6	3,125	-0.19%
2020/02/05	3	60.93	0	0.00	61.00	3	3,438	0.09%
2020/02/03	0	0.00	4	58.33	59.30	-4	3,564	-0.11%
2020/01/31	0	0.00	2	60.35	60.50	-2	3,521	-0.06%
2020/01/30	2	60.05	12	60.12	59.80	-10	3,507	-0.29%
2020/01/20	0	0.00	3	66.30	65.90	-3	3,396	-0.09%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	1	65.20	0	0.00	65.60	1	3,430	0.03%
2020/01/09	1	64.70	1	64.90	64.80	0	3,479	0.00%
2020/01/08	2.2	64.49	2	64.30	64.30	0.2	3,487	0.00%
2020/01/07	0	0.00	11.4	64.83	65.00	-11.4	3,466	-0.33%
2020/01/06	14	65.89	0	0.00	65.30	14	3,461	0.40%
2020/01/03	1	66.50	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.40	0	0.00	66.20	2	3,517	0.06%
2019/12/30	4	66.68	0	0.00	66.60	4	3,513	0.11%
2019/12/27	24	67.18	1	66.90	67.00	23	3,513	0.65%
2019/12/26	3	67.07	1	67.30	67.00	2	3,489	0.06%
2019/12/25	4	67.10	2	67.60	67.50	2	3,498	0.06%
2019/12/24	5	67.14	1	67.00	67.00	4	3,508	0.11%
2019/12/23	4	67.40	1	67.60	67.60	3	3,526	0.09%
2019/12/20	2	67.75	0	0.00	67.60	2	3,554	0.06%
2019/12/19	0	0.00	1	68.90	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	1	68.30	69.10	-1	3,545	-0.03%
2019/12/17	2	68.60	10	68.60	68.80	-8	3,610	-0.22%
2019/12/16	2	69.15	0	0.00	69.20	2	3,592	0.06%
2019/12/13	3	69.43	0	0.00	68.80	3	3,596	0.08%
2019/12/12	17	69.75	39	69.85	68.80	-22	3,555	-0.62%
2019/12/11	0	0.00	13	68.71	68.80	-13	3,452	-0.38%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/06	0	0.00	1	66.80	67.30	-1	3,411	-0.03%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/11/29	1	67.00	9	66.93	66.60	-8	3,357	-0.24%
2019/11/28	1	67.90	1	68.00	68.00	0	3,332	0.00%
2019/11/27	0	0.00	18	68.10	68.10	-18	3,354	-0.54%
2019/11/21	3	66.63	0	0.00	67.20	3	3,261	0.09%
2019/11/20	0	0.00	2	67.00	67.20	-2	3,263	-0.06%
2019/11/19	8	66.99	0	0.00	67.20	8	3,257	0.25%
2019/11/18	3	66.47	0	0.00	66.70	3	3,230	0.09%
2019/11/15	0	0.00	1	65.70	65.40	-1	3,207	-0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/12	20	66.45	1	66.00	66.80	19	3,190	0.60%
2019/11/11	1	66.50	3	66.20	65.90	-2	3,172	-0.06%
2019/11/08	1	67.50	1	68.00	67.00	0	3,142	0.00%
2019/11/07	1	66.20	1	67.00	66.70	0	3,104	0.00%
2019/11/06	8.2	67.56	0	0.00	67.50	8.2	3,073	0.27%
2019/11/05	3	68.60	15	68.87	68.90	-12	3,033	-0.40%
2019/11/04	5	69.12	15.2	68.60	69.30	-10.2	2,979	-0.34%
2019/11/01	10	66.02	5	66.62	67.30	5	2,808	0.18%
2019/10/30	2	65.45	3	65.73	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	1	65.40	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	1	64.90	64.90	-1	2,706	-0.04%
2019/10/25	1	64.60	2	64.70	64.70	-1	2,717	-0.04%
2019/10/23	2	65.50	7	65.49	65.40	-5	2,745	-0.18%
2019/10/22	2	66.00	1	65.90	65.70	1	2,779	0.04%
2019/10/18	1	65.50	4	65.40	65.10	-3	2,783	-0.11%
2019/10/17	1	65.00	0	0.00	65.20	1	2,780	0.04%
2019/10/16	3	64.13	0	0.00	64.50	3	2,760	0.11%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/08	0	0.00	1	64.80	64.50	-1	2,855	-0.04%
2019/10/07	2	63.55	1	63.80	63.50	1	2,938	0.03%
2019/10/04	2	64.15	0	0.00	64.80	2	2,897	0.07%
2019/10/03	0	0.00	1	64.90	64.80	-1	2,895	-0.03%
2019/10/02	2	65.10	1	65.40	65.70	1	2,886	0.03%
2019/10/01	0	0.00	6	65.50	65.50	-6	2,878	-0.21%
2019/09/27	1	65.50	0	0.00	64.70	1	2,847	0.04%
2019/09/26	0	0.00	1	65.90	65.30	-1	2,822	-0.04%
2019/09/25	1	65.60	4	65.70	66.00	-3	2,787	-0.11%
2019/09/24	1	66.00	0	0.00	66.40	1	2,755	0.04%
2019/09/23	0	0.00	0.2	65.90	65.90	-0.2	2,699	-0.01%
2019/09/20	3	65.97	11	66.20	65.60	-8	2,699	-0.30%
2019/09/19	0	0.00	6.5	65.10	64.90	-6.5	2,559	-0.25%
2019/09/18	3	64.47	0	0.00	64.80	3	2,524	0.12%
2019/09/17	4	63.73	2	63.75	63.80	2	2,479	0.08%
2019/09/16	3	64.70	0	0.00	64.70	3	2,502	0.12%
2019/09/12	2	63.90	3	64.30	64.30	-1	2,507	-0.04%
2019/09/11	3	63.67	2	63.60	63.60	1	2,484	0.04%
2019/09/10	1	63.20	1	63.40	63.40	0	2,484	0.00%
2019/09/09	1	63.60	2	63.65	63.40	-1	2,496	-0.04%
2019/09/06	3	63.53	1	63.80	63.40	2	2,511	0.08%
2019/09/05	1	63.10	0	0.00	63.30	1	2,502	0.04%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/08/27	0	0.00	9	63.10	63.20	-9	2,451	-0.37%
2019/08/23	0	0.00	11	64.30	64.30	-11	2,455	-0.45%
2019/08/22	0	0.00	1	63.80	63.40	-1	2,442	-0.04%
2019/08/21	4	62.58	0	0.00	63.30	4	2,467	0.16%
2019/08/19	1	62.70	0	0.00	62.30	1	2,435	0.04%
2019/08/16	2	61.90	0	0.00	62.80	2	2,439	0.08%
2019/08/12	9	60.90	0	0.00	61.90	9	2,407	0.37%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/06	4	60.85	1	60.90	60.80	3	2,402	0.12%
2019/08/02	5	61.72	0	0.00	61.30	5	2,362	0.21%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	1	63.60	0.2	64.40	64.30	0.8	2,308	0.03%
2019/07/30	2	64.40	0	0.00	64.30	2	2,302	0.09%
2019/07/29	1	63.80	0	0.00	64.80	1	2,330	0.04%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	2	64.35	64.60	-2	2,319	-0.09%
2019/07/24	3	66.87	2	66.90	66.70	1	2,282	0.04%
2019/07/23	10	67.50	2	67.50	67.30	8	2,217	0.36%
2019/07/22	0	0.00	4	67.60	67.50	-4	2,195	-0.18%
2019/07/19	0	0.00	1	67.20	67.00	-1	2,171	-0.05%
2019/07/17	1	66.50	1	66.80	66.80	0	2,178	0.00%
2019/07/15	1	66.00	1	65.50	66.10	0	2,153	0.00%
2019/07/12	1	66.20	14	65.95	66.10	-13	2,251	-0.58%
2019/07/11	3	66.20	1	64.90	65.90	2	2,258	0.09%
2019/07/09	1	63.80	0	0.00	63.60	1	2,300	0.04%
2019/07/08	2	64.65	1	64.40	64.40	1	2,352	0.04%
2019/07/03	0	0.00	1	63.80	64.10	-1	2,500	-0.04%
2019/07/01	1	64.10	0	0.00	64.10	1	2,643	0.04%
2019/06/27	0	0.00	5	63.90	63.40	-5	2,856	-0.18%
2019/06/26	0	0.00	18	63.52	63.20	-18	2,897	-0.62%
2019/06/21	4	64.20	0	0.00	64.20	4	2,957	0.14%
2019/06/19	0	0.00	16	62.16	62.10	-16	2,921	-0.55%
2019/06/14	1	62.50	0	0.00	62.10	1	2,889	0.03%
2019/06/13	7	62.00	0	0.00	61.90	7	2,889	0.24%
2019/06/12	0	0.00	0.1	62.10	61.80	-0.1	3,043	0.00%
2019/06/05	6	61.90	3	62.10	61.50	3	3,074	0.10%
2019/06/04	4	61.73	2	61.45	61.60	2	3,079	0.06%
2019/05/24	8	60.70	30	61.00	60.70	-22	3,139	-0.70%
2019/05/21	15	61.40	0	0.00	61.60	15	3,173	0.47%
2019/05/20	0	0.00	3	61.10	61.00	-3	3,164	-0.09%
2019/05/15	12	62.63	1	62.70	62.70	11	3,145	0.35%
2019/05/14	0	0.00	0.2	63.60	63.30	-0.2	3,151	-0.01%
2019/05/13	0.2	64.10	0	0.00	64.00	0.2	3,151	0.01%
2019/05/09	1	67.30	0	0.00	66.10	1	3,183	0.03%
2019/05/07	0	0.00	1	68.70	69.40	-1	3,141	-0.03%
2019/05/06	3	67.73	0	0.00	67.30	3	3,145	0.10%
2019/05/02	2	69.10	0	0.00	69.40	2	3,103	0.06%
2019/04/30	0	0.00	3	68.60	69.20	-3	3,097	-0.10%
2019/04/29	1	69.60	2	69.25	69.40	-1	3,111	-0.03%
2019/04/25	3	69.80	4	69.70	69.80	-1	3,184	-0.03%
2019/04/24	1	69.70	1	69.60	69.70	0	3,224	0.00%
2019/04/23	5	69.66	0	0.00	70.00	5	3,261	0.15%
2019/04/22	2	69.70	2	69.65	69.50	0	3,237	0.00%
2019/04/19	4	70.30	19	70.61	70.00	-15	3,250	-0.46%
2019/04/18	6	72.60	26	71.34	71.10	-20	3,247	-0.62%
2019/04/17	7	71.96	18	71.82	72.00	-11	3,148	-0.35%
2019/04/16	6	71.13	10	71.11	71.20	-4	3,099	-0.13%
2019/04/15	7	70.46	12	69.49	71.10	-5	3,044	-0.16%
2019/04/12	3	68.37	3	68.27	68.50	0	2,972	0.00%
2019/04/11	1	67.80	13	67.12	67.30	-12	2,906	-0.41%
2019/04/10	5	67.48	2	67.30	67.30	3	2,869	0.10%
2019/04/09	0	0.00	1	66.20	66.80	-1	2,774	-0.04%
2019/04/08	2	66.90	3	65.87	66.70	-1	2,753	-0.04%
2019/04/03	5.2	64.61	3	64.57	65.00	2.2	2,644	0.08%
2019/04/02	0	0.00	6	64.73	64.80	-6	2,605	-0.23%
2019/04/01	31	62.91	7	63.99	63.80	24	2,515	0.95%
2019/03/29	1	62.00	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	3	62.30	62.00	-3	2,322	-0.13%
2019/03/25	0	0.00	1	61.80	61.80	-1	2,271	-0.04%
2019/03/21	5	63.62	0	0.00	63.60	5	2,241	0.22%
2019/03/20	5	63.14	0	0.00	63.10	5	2,269	0.22%
2019/03/19	50	62.61	0	0.00	63.00	50	2,303	2.17%
2019/03/15	9.2	62.37	0	0.00	62.40	9.2	2,362	0.39%
2019/03/14	1	62.00	1	62.00	62.00	0	2,213	0.00%
2019/03/07	0	0.00	2	61.60	61.60	-2	2,533	-0.08%
2019/03/06	1	61.90	1	62.20	62.20	0	2,592	0.00%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/02/26	0	0.00	31	63.75	62.60	-31	2,632	-1.18%
2019/02/25	1	63.00	7.2	62.97	63.50	-6.2	2,614	-0.24%
2019/02/22	2	62.10	1	62.30	62.30	1	2,616	0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/20	2	61.45	1	61.80	62.00	1	2,649	0.04%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	2	59.65	1	60.30	60.20	1	2,725	0.04%
2019/02/15	2	60.80	2	60.50	60.30	0	2,726	0.00%
2019/02/14	1	61.30	1	61.20	61.20	0	2,754	0.00%
2019/02/13	1	60.60	3	61.13	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	1	60.20	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	4	58.90	2	59.70	59.20	2	2,739	0.07%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/24	1	58.20	1	58.40	58.40	0	2,696	0.00%
2019/01/23	1	58.10	3	58.20	58.20	-2	2,708	-0.07%
2019/01/22	3	58.50	1.6	58.37	58.30	1.4	2,716	0.05%
2019/01/21	3	59.00	2	59.20	59.20	1	2,717	0.04%
2019/01/18	2	58.15	6	58.57	58.60	-4	2,721	-0.15%
2019/01/17	1	58.20	0	0.00	57.90	1	2,715	0.04%
2019/01/16	30	57.91	0	0.00	57.80	30	2,703	1.11%
2019/01/15	2	58.05	0.1	58.10	57.80	1.9	2,710	0.07%
2019/01/10	5	58.12	0	0.00	58.30	5	2,715	0.18%
2019/01/09	0	0.00	5	59.40	59.20	-5	2,704	-0.18%
2019/01/08	2.1	58.80	0	0.00	58.70	2.1	2,689	0.08%
2019/01/07	0.2	59.00	0	0.00	58.90	0.2	2,715	0.01%
2019/01/03	0	0.00	5	60.16	60.00	-5	2,882	-0.17%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/27	0	0.00	1	60.50	60.30	-1	2,952	-0.03%
2018/12/26	0	0.00	1	59.90	60.00	-1	2,956	-0.03%
2018/12/25	0	0.00	20	60.10	60.20	-20	2,954	-0.68%
2018/12/14	0	0.00	1	60.90	60.90	-1	3,075	-0.03%
2018/12/13	2	61.30	1	61.40	61.30	1	3,065	0.03%
2018/12/11	6	59.60	2	59.50	59.80	4	3,016	0.13%
2018/12/06	1	61.30	0	0.00	61.50	1	3,007	0.03%
2018/12/05	5	61.98	0	0.00	62.00	5	2,967	0.17%
2018/12/03	0	0.00	1	63.50	63.30	-1	3,000	-0.03%
2018/11/29	2	61.80	1	62.50	61.30	1	2,796	0.04%
2018/11/28	1	62.40	1	61.50	62.10	0	2,739	0.00%
2018/11/27	1	61.30	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.60	1	61.20	61.60	0	2,706	0.00%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/21	2	61.20	5	61.00	61.20	-3	2,730	-0.11%
2018/11/20	2	61.60	0	0.00	61.80	2	2,690	0.07%
2018/11/19	0	0.00	0.1	62.50	62.50	-0.1	2,640	0.00%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/13	1	64.60	29	64.07	65.20	-28	2,602	-1.08%
2018/11/12	11	64.20	1	64.30	64.20	10	2,577	0.39%
2018/11/09	0	0.00	3	66.27	67.20	-3	2,556	-0.12%
2018/11/06	1	66.10	0	0.00	66.40	1	2,609	0.04%
2018/11/02	1	66.70	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	1	65.70	66.00	-1	2,627	-0.04%
2018/10/31	1	65.10	1	65.60	65.60	0	2,634	0.00%
2018/10/29	1	64.10	0	0.00	64.40	1	2,627	0.04%
2018/10/26	2	64.30	0	0.00	64.00	2	2,630	0.08%
2018/10/23	4	66.45	0	0.00	65.00	4	2,615	0.15%
2018/10/19	0	0.00	2	66.40	67.10	-2	2,599	-0.08%
2018/10/18	2	66.30	2	66.40	66.30	0	2,602	0.00%
2018/10/15	0	0.00	3	65.20	65.10	-3	2,785	-0.11%
2018/10/12	2	64.95	2	65.10	65.60	0	2,817	0.00%
2018/10/11	7	65.99	7	65.26	64.00	0	2,844	0.00%
2018/10/09	35.2	71.06	4	71.60	70.80	31.2	2,746	1.13%
2018/10/08	3	71.87	111	71.90	71.80	-108	2,745	-3.93%	大賣/鉅額交易
2018/10/05	4	72.18	4	72.85	72.10	0	2,753	0.00%
2018/10/04	1	73.50	0	0.00	73.20	1	2,746	0.04%
2018/10/01	1	75.20	1	75.40	75.20	0	2,753	0.00%
2018/09/28	49	74.63	11	74.98	74.50	38	2,776	1.37%
2018/09/27	37	74.65	0	0.00	74.50	37	2,759	1.34%
2018/09/26	0	0.00	2	74.80	74.80	-2	2,749	-0.07%
2018/09/25	0	0.00	5	73.70	74.50	-5	2,751	-0.18%
2018/09/21	2	72.90	4	72.80	73.00	-2	2,736	-0.07%
2018/09/20	3	73.07	0	0.00	72.60	3	2,752	0.11%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/18	11	73.32	0	0.00	73.30	11	2,763	0.40%
2018/09/17	6	73.72	0	0.00	73.70	6	2,772	0.22%
2018/09/14	4	74.65	3	74.93	74.70	1	2,778	0.04%
2018/09/13	0	0.00	9	74.34	74.30	-9	2,800	-0.32%
2018/09/12	4	73.43	0	0.00	73.20	4	2,804	0.14%
2018/09/11	0	0.00	14	73.93	74.90	-14	2,780	-0.50%
2018/09/10	134	75.36	1	74.50	73.50	133	2,801	4.75%	大買/鉅額交易
2018/09/07	101	75.57	6	76.83	75.10	95	2,805	3.39%	大買/
2018/09/05	4	78.13	0	0.00	77.00	4	2,752	0.15%
2018/09/04	4	78.13	0	0.00	78.20	4	2,742	0.15%
2018/09/03	5	78.14	0	0.00	77.90	5	2,730	0.18%
2018/08/31	0	0.00	25	77.80	78.00	-25	2,746	-0.91%
2018/08/29	11	78.18	205	78.31	78.10	-194	2,803	-6.92%	大賣/鉅額交易
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/24	1	77.60	1	77.00	77.20	0	2,795	0.00%
2018/08/23	2	77.50	2	77.70	77.70	0	2,873	0.00%
2018/08/22	2	77.60	58	77.08	77.70	-56	2,907	-1.93%
2018/08/21	0	0.00	22	76.37	76.60	-22	2,854	-0.77%
2018/08/20	0	0.00	2	75.20	75.50	-2	2,880	-0.07%
2018/08/17	46	75.20	0	0.00	75.50	46	2,900	1.59%
2018/08/16	20	74.81	0	0.00	75.40	20	2,907	0.69%
2018/08/15	2.1	73.97	0	0.00	73.50	2.1	2,892	0.07%
2018/08/13	5	76.22	0	0.00	75.80	5	2,874	0.17%
2018/08/10	3	77.37	1.1	77.61	77.60	1.9	2,860	0.07%
2018/08/09	7	77.10	0	0.00	77.10	7	2,871	0.24%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	43	76.80	0	0.00	77.00	43	2,964	1.45%
2018/08/02	0	0.00	0.1	76.50	76.50	-0.1	2,963	0.00%
2018/08/01	1	77.10	3	76.97	77.20	-2	2,958	-0.07%
2018/07/31	3	76.30	0	0.00	75.90	3	2,946	0.10%
2018/07/30	57	76.23	14	76.46	76.40	43	2,933	1.47%
2018/07/27	1	75.60	1	76.00	75.60	0	2,917	0.00%
2018/07/26	2	75.70	0	0.00	76.30	2	2,895	0.07%
2018/07/25	15	75.98	0	0.00	75.80	15	2,889	0.52%
2018/07/24	4	79.45	28	79.33	80.00	-24	2,837	-0.85%
2018/07/23	0	0.00	5	78.52	78.80	-5	2,711	-0.18%
2018/07/20	0	0.00	31	78.21	78.30	-31	2,691	-1.15%
2018/07/19	1	77.90	5	78.04	78.40	-4	2,671	-0.15%
2018/07/18	1	77.30	8	77.06	77.50	-7	2,648	-0.26%
2018/07/17	1	75.90	3	75.67	75.60	-2	2,580	-0.08%
2018/07/16	2	75.75	3	75.87	75.50	-1	2,560	-0.04%
2018/07/13	1	75.10	6	74.75	75.20	-5	2,578	-0.19%
2018/07/11	0	0.00	2	74.00	73.80	-2	2,627	-0.08%
2018/07/10	0	0.00	2	73.70	73.60	-2	2,630	-0.08%
2018/07/09	1	73.40	0	0.00	72.90	1	2,639	0.04%
2018/07/06	0	0.00	3	72.50	72.60	-3	2,650	-0.11%
2018/07/03	2	73.10	3	73.50	73.00	-1	2,744	-0.04%
2018/07/02	5	73.32	1	73.10	73.20	4	2,758	0.15%
2018/06/29	3	73.67	10	73.91	74.60	-7	2,737	-0.26%
2018/06/28	1	72.40	1	72.10	72.30	0	2,698	0.00%
2018/06/27	1	72.40	2	72.25	72.50	-1	2,742	-0.04%
2018/06/26	1	72.60	1	72.10	72.50	0	2,738	0.00%
2018/06/25	5	72.80	0	0.00	72.80	5	2,720	0.18%
2018/06/22	6	73.57	0	0.00	73.30	6	2,716	0.22%
2018/06/21	2	74.00	0	0.00	74.00	2	2,690	0.07%
2018/06/20	6	74.25	1	74.00	74.20	5	2,712	0.18%
2018/06/19	5.1	74.88	1	74.50	74.70	4.1	2,717	0.15%
2018/06/15	3	75.33	0	0.00	75.10	3	2,693	0.11%
2018/06/14	0	0.00	1	75.80	75.40	-1	2,675	-0.04%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	3	76.40	0	0.00	76.70	3	2,731	0.11%
2018/06/11	0	0.00	0	77.30	77.30	0	2,758	0.00%
2018/06/08	10	78.00	2	77.95	77.20	8	2,814	0.28%
2018/06/07	3	77.70	4	77.50	78.00	-1	2,831	-0.04%
2018/06/06	3	76.90	4	76.63	77.00	-1	2,826	-0.04%
2018/06/05	1	75.30	1	75.90	75.70	0	2,811	0.00%
2018/06/04	1	75.70	1	75.60	75.50	0	2,800	0.00%
2018/06/01	2	74.15	0	0.00	74.70	2	2,791	0.07%
2018/05/31	5	74.16	2	74.00	73.80	3	2,810	0.11%
2018/05/30	0	0.00	1	74.50	74.20	-1	2,753	-0.04%
2018/05/29	3	75.40	6	75.50	75.40	-3	2,733	-0.11%
2018/05/28	11	75.61	3	75.73	75.70	8	2,782	0.29%
2018/05/25	2	75.15	3.2	75.41	75.10	-1.2	2,787	-0.04%
2018/05/24	0	0.00	9	73.91	74.80	-9	2,763	-0.33%
2018/05/23	7	73.40	0	0.00	73.30	7	2,769	0.25%
2018/05/22	4	73.90	0	0.00	74.00	4	2,812	0.14%
2018/05/21	0	0.00	6	74.23	74.10	-6	2,838	-0.21%
2018/05/18	3	73.70	0	0.00	73.40	3	2,859	0.10%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/15	6	75.33	1.1	75.40	75.20	4.9	2,918	0.17%
2018/05/14	0	0.00	5	78.00	78.00	-5	3,054	-0.16%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/09	2	75.40	7	76.29	76.40	-5	3,120	-0.16%
2018/05/08	22	75.84	2	76.30	75.80	20	3,151	0.63%
2018/05/07	1	75.90	2	75.20	76.00	-1	3,203	-0.03%
2018/05/03	1	74.00	2	73.75	73.80	-1	3,288	-0.03%
2018/05/02	1	74.80	0	0.00	74.40	1	3,305	0.03%
2018/04/30	5	74.10	1	74.20	73.90	4	3,319	0.12%
2018/04/27	7	74.01	0	0.00	73.90	7	3,334	0.21%
2018/04/26	9	75.23	2	74.50	74.00	7	3,351	0.21%
2018/04/25	1	73.30	1	74.50	74.90	0	3,411	0.00%
2018/04/24	5	73.14	0	0.00	72.80	5	3,429	0.15%
2018/04/23	2	75.20	0	0.00	74.90	2	3,419	0.06%
2018/04/20	2	76.00	1	75.80	76.00	1	3,428	0.03%
2018/04/19	10	75.60	2	76.80	76.90	8	3,439	0.23%
2018/04/18	8	76.98	4	76.50	76.30	4	3,440	0.12%
2018/04/17	1	77.70	0	0.00	77.50	1	3,405	0.03%
2018/04/16	2	78.20	0	0.00	78.60	2	3,410	0.06%
2018/04/12	2	78.35	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	4	78.85	78.80	-4	3,453	-0.12%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	3	77.63	1	78.70	77.80	2	3,436	0.06%
2018/04/03	10	78.13	3	78.20	78.20	7	3,371	0.21%
2018/03/31	0	0.00	1	79.10	79.60	-1	3,374	-0.03%
2018/03/30	0	0.00	10	79.73	80.00	-10	3,364	-0.30%
2018/03/29	4	78.20	0	0.00	78.10	4	3,343	0.12%
2018/03/28	1	78.10	1	78.40	78.40	0	3,356	0.00%
2018/03/26	3	78.00	3	78.20	78.00	0	3,427	0.00%
2018/03/23	5	78.12	2	78.20	78.40	3	3,463	0.09%
2018/03/22	2	79.50	2	79.80	79.30	0	3,466	0.00%
2018/03/21	8	79.48	0	0.00	79.90	8	3,443	0.23%
2018/03/20	0.1	79.00	2	78.90	79.00	-1.9	3,488	-0.05%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.40	4	79.40	79.10	-2	3,490	-0.06%
2018/03/15	25	79.63	0	0.00	79.60	25	3,438	0.73%
2018/03/14	3	80.03	2	80.25	80.10	1	3,435	0.03%
2018/03/13	5	81.80	4	81.75	81.70	1	3,424	0.03%
2018/03/12	2	80.95	3	81.00	81.20	-1	3,469	-0.03%
2018/03/09	8	79.88	0	0.00	79.70	8	3,486	0.23%
2018/03/07	1	79.40	0	0.00	78.90	1	3,486	0.03%
2018/03/05	2	78.40	1	78.40	78.50	1	3,701	0.03%
2018/03/01	1	79.70	0	0.00	79.70	1	3,870	0.03%
2018/02/27	0	0.00	1	79.40	79.40	-1	3,917	-0.03%
2018/02/26	3	79.90	3	80.10	79.90	0	3,930	0.00%
2018/02/21	0	0.00	2	79.40	80.30	-2	3,997	-0.05%
2018/02/12	1	78.80	0	0.00	78.30	1	4,036	0.02%
2018/02/09	2	76.75	1	77.00	78.50	1	4,084	0.02%
2018/02/08	2	79.10	2	78.90	79.20	0	4,135	0.00%
2018/02/07	3.1	80.11	0	0.00	80.30	3.1	4,252	0.07%
2018/02/06	9	79.69	0	0.00	78.70	9	4,506	0.20%
2018/02/05	0	0.00	1	82.60	82.90	-1	4,409	-0.02%
2018/02/02	1	83.90	0	0.00	84.10	1	4,464	0.02%
2018/02/01	4	84.98	3.8	84.20	85.00	0.2	4,546	0.01%
2018/01/30	0	0.00	1	84.00	83.50	-1	4,616	-0.02%
2018/01/29	1	84.50	3	84.80	84.50	-2	4,613	-0.04%
2018/01/26	1	85.50	0	0.00	85.60	1	4,648	0.02%
2018/01/25	1	86.70	1	86.70	86.70	0	4,642	0.00%
2018/01/24	0	0.00	1	85.90	86.50	-1	4,754	-0.02%
2018/01/23	1	86.20	1	86.40	86.20	0	4,991	0.00%
2018/01/22	2	86.45	1	86.80	86.90	1	5,056	0.02%
2018/01/19	9	87.92	8	88.00	87.40	1	5,104	0.02%
2018/01/18	0	0.00	1	87.40	86.70	-1	5,113	-0.02%
2018/01/15	1	86.30	1	86.50	86.20	0	5,168	0.00%
2018/01/12	3	85.47	0	0.00	85.60	3	5,232	0.06%
2018/01/11	0.1	84.60	0	0.00	84.60	0.1	5,265	0.00%
2018/01/09	2	86.20	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%