鴻準 (2354)-永豐金-內湖券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	6.3	78.14	7	78.11	78.00	-0.7	68,272	0.00%
2024/12/16	17.8	78.48	15	78.71	76.60	2.8	67,950	0.00%
2024/12/13	14.3	80.75	10	80.09	80.00	4.3	67,372	0.01%
2024/12/12	5	83.32	12	84.13	82.30	-7	66,772	-0.01%
2024/12/11	154.6	83.76	6	83.47	83.80	148.6	66,077	0.22%	大買/鉅額交易
2024/12/10	159	83.10	180.3	85.05	82.90	-21.3	65,539	-0.03%	大買/大賣/
2024/12/09	59.1	87.51	161.1	87.74	85.80	-102	64,737	-0.16%	大賣/鉅額交易
2024/12/06	152.3	88.47	268.8	88.03	87.20	-116.5	63,512	-0.18%	大買/大賣/鉅額交易
2024/12/05	231.4	86.35	246.1	85.76	86.50	-14.7	60,410	-0.02%	大買/大賣/
2024/12/04	32.2	81.09	16	81.57	81.30	16.2	57,877	0.03%
2024/12/03	8.1	80.81	12.1	80.63	80.40	-4	57,492	-0.01%
2024/12/02	93.3	80.54	65	81.15	79.70	28.3	57,183	0.05%
2024/11/29	47.4	79.78	32.1	79.55	80.40	15.3	56,581	0.03%
2024/11/28	31.1	79.16	45.3	78.88	78.00	-14.2	55,766	-0.03%
2024/11/27	29.3	82.03	30.2	80.75	80.30	-0.9	54,795	0.00%
2024/11/26	25.6	82.98	18	83.33	82.80	7.6	54,282	0.01%
2024/11/25	27.2	84.97	24.8	84.59	83.70	2.4	53,783	0.00%
2024/11/22	138.1	83.05	31	83.44	82.20	107.1	52,824	0.20%	大買/鉅額交易
2024/11/21	112	82.38	131.2	82.18	80.90	-19.2	51,554	-0.04%	大買/大賣/
2024/11/20	346.7	85.28	322.2	87.44	84.50	24.5	49,798	0.05%	大買/大賣/
2024/11/19	224.6	91.94	519.5	92.29	93.80	-294.9	47,199	-0.62%	大買/大賣/鉅額交易
2024/11/18	102.3	91.28	84.4	93.74	88.40	17.9	46,044	0.04%	大買/
2024/11/15	263.2	97.43	223.3	96.83	96.60	39.8	44,209	0.09%	大買/大賣/
2024/11/14	22.1	92.48	27.1	92.53	92.00	-5	40,840	-0.01%
2024/11/13	19.4	94.16	17.1	94.77	93.60	2.3	39,739	0.01%
2024/11/12	185.6	92.97	29.9	93.95	93.50	155.7	38,593	0.40%	大買/鉅額交易
2024/11/11	121	96.96	86.3	95.71	96.50	34.8	37,192	0.09%	大買/
2024/11/08	140.6	97.90	146.7	97.79	97.30	-6.1	35,672	-0.02%	大買/大賣/
2024/11/07	149	92.78	329.6	95.35	95.90	-180.6	32,558	-0.55%	大買/大賣/鉅額交易
2024/11/06	178.3	85.92	72.1	87.28	87.20	106.2	29,536	0.36%	大買/鉅額交易
2024/11/05	107.3	87.66	264.2	87.72	85.00	-157	27,356	-0.57%	大買/大賣/鉅額交易
2024/11/04	457.3	86.25	415.6	84.22	86.90	41.6	24,236	0.17%	大買/大賣/
2024/11/01	603.8	79.57	186.7	79.50	81.50	417.1	21,657	1.93%	大買/大賣/鉅額交易
2024/10/30	400.4	79.66	935.4	77.86	80.60	-535.1	17,694	-3.02%	大買/大賣/鉅額交易
2024/10/29	23.2	72.89	13.4	71.87	73.30	9.8	13,379	0.07%
2024/10/28	47	73.14	53.1	74.11	71.80	-6.1	12,686	-0.05%
2024/10/25	117.1	72.32	112	72.48	72.70	5.1	11,399	0.04%	大買/大賣/
2024/10/24	91.2	71.23	111.1	71.61	69.80	-19.9	9,982	-0.20%	大賣/
2024/10/23	12.2	69.11	1	69.40	68.30	11.2	8,139	0.14%
2024/10/22	0	0.00	2	68.20	68.10	-2	8,066	-0.02%
2024/10/21	1.1	67.31	3	67.60	67.90	-1.9	8,276	-0.02%
2024/10/18	36	67.16	43	67.00	67.00	-7	8,378	-0.08%
2024/10/17	1	67.40	3	67.73	67.70	-2	8,517	-0.02%
2024/10/16	1	67.20	2	66.65	67.40	-1	8,646	-0.01%
2024/10/15	7	67.14	3	66.97	67.00	4	8,725	0.05%
2024/10/14	2	65.85	8	65.60	65.60	-6	8,771	-0.07%
2024/10/09	2	64.60	2.9	66.66	66.70	-0.9	9,491	-0.01%
2024/10/08	30	64.86	32	64.61	64.60	-2	9,785	-0.02%
2024/10/07	29	65.58	36	65.67	65.70	-7	10,409	-0.07%
2024/10/04	0	0.00	2	67.00	66.20	-2	11,083	-0.02%
2024/10/01	2	65.80	7	66.14	65.90	-5	11,417	-0.04%
2024/09/30	0	0.00	7	66.47	66.40	-7	11,954	-0.06%
2024/09/27	2	67.10	1	66.80	66.60	1	12,095	0.01%
2024/09/26	15	67.21	6.1	67.81	66.60	8.9	12,281	0.07%
2024/09/25	1	66.30	0	0.00	66.40	1	12,358	0.01%
2024/09/24	1	65.50	1	65.30	65.30	0	12,648	0.00%
2024/09/20	0	0.00	3	65.50	65.00	-3	13,374	-0.02%
2024/09/18	1	64.50	0	0.00	63.60	1	14,173	0.01%
2024/09/16	0	0.00	3	65.30	65.30	-3	14,568	-0.02%
2024/09/11	1	62.30	0	0.00	61.90	1	15,948	0.01%
2024/09/10	1	61.50	0	0.00	61.60	1	16,171	0.01%
2024/09/09	2	61.80	2	62.35	63.00	0	16,396	0.00%
2024/09/05	5	63.80	0	0.00	63.00	5	16,931	0.03%
2024/09/04	23	62.06	20	63.90	63.60	3	17,201	0.02%
2024/09/03	4.7	67.02	0	0.00	67.00	4.7	17,347	0.03%
2024/09/02	5	68.40	9	67.64	67.60	-4	18,244	-0.02%
2024/08/30	0	0.00	3	68.90	68.40	-3	19,128	-0.02%
2024/08/29	5	68.30	1	68.50	68.50	4	20,014	0.02%
2024/08/28	7	68.51	9	68.90	69.00	-2	21,194	-0.01%
2024/08/27	0.5	67.90	0	0.00	68.40	0.5	23,925	0.00%
2024/08/26	2	68.90	0	0.00	68.10	2	24,939	0.01%
2024/08/23	0.2	66.80	11	67.77	68.00	-10.8	26,976	-0.04%
2024/08/22	13	67.92	2.6	68.19	67.60	10.5	30,280	0.03%
2024/08/21	14.3	69.12	7	68.69	68.60	7.3	31,636	0.02%
2024/08/20	96.5	69.61	109.3	67.21	69.70	-12.9	31,724	-0.04%	大賣/
2024/08/19	28.3	66.85	17	65.73	65.40	11.3	31,881	0.04%
2024/08/16	20	63.25	22	63.93	64.40	-2	31,873	-0.01%
2024/08/15	1	62.60	1	62.70	62.80	0	32,452	0.00%
2024/08/14	2	62.85	0	0.00	62.60	2	32,660	0.01%
2024/08/13	0	0.00	8	62.58	62.60	-8	32,619	-0.02%
2024/08/12	10	61.87	4.1	61.80	61.70	5.9	32,714	0.02%
2024/08/09	0	0.00	2	61.35	61.00	-2	32,748	-0.01%
2024/08/08	2	59.55	0	0.00	59.70	2	32,750	0.01%
2024/08/07	0	0.00	2	59.85	60.70	-2	32,744	-0.01%
2024/08/06	15.1	56.53	13	57.33	57.60	2.1	32,681	0.01%
2024/08/05	2	57.95	1	60.80	57.90	1	32,661	0.00%
2024/08/02	2	64.90	0	0.00	64.30	2	32,547	0.01%
2024/08/01	2	66.70	7	66.17	66.80	-5	32,644	-0.02%
2024/07/31	0	0.00	1	65.40	65.30	-1	32,853	0.00%
2024/07/30	6	63.98	6	64.78	64.90	0	32,950	0.00%
2024/07/29	22	64.67	20	64.03	63.70	2	32,946	0.01%
2024/07/26	6	63.10	7	64.30	64.40	-1	32,993	0.00%
2024/07/23	4	65.30	3.1	65.24	65.10	0.9	33,330	0.00%
2024/07/22	2	66.65	1	66.40	64.30	1	33,406	0.00%
2024/07/19	48.1	67.80	53.1	67.50	67.50	-5	33,335	-0.01%
2024/07/18	21	69.38	5	68.90	68.90	16	33,891	0.05%
2024/07/17	20	70.66	20	70.22	70.40	0	34,191	0.00%
2024/07/16	6	69.75	50	70.69	69.50	-44	34,142	-0.13%
2024/07/15	165	70.61	15	71.37	70.60	150	34,127	0.44%	大買/鉅額交易
2024/07/12	21	72.05	171	72.20	71.50	-150	34,071	-0.44%	大賣/鉅額交易
2024/07/11	249	73.15	9	73.98	73.00	240	33,970	0.71%	大買/鉅額交易
2024/07/10	17	72.34	245	71.89	73.10	-228	33,628	-0.68%	大賣/鉅額交易
2024/07/09	97	71.99	32	72.57	72.00	65	33,380	0.19%
2024/07/08	89	72.71	149	72.49	71.60	-60	32,906	-0.18%	大賣/
2024/07/05	35.1	70.31	20	70.68	71.50	15.1	32,640	0.05%
2024/07/04	13.1	69.94	25	69.40	70.10	-11.9	32,616	-0.04%
2024/07/03	10	67.81	514.3	67.95	67.50	-504.3	32,408	-1.56%	大賣/鉅額交易
2024/07/02	20	68.44	19	68.00	67.60	1	32,567	0.00%
2024/07/01	2	70.40	3	70.77	70.40	-1	32,728	0.00%
2024/06/28	17	71.80	8.2	71.71	71.30	8.8	33,047	0.03%
2024/06/27	8	70.78	5.1	70.98	70.60	2.9	33,231	0.01%
2024/06/26	32	72.86	19.5	72.34	72.30	12.5	33,789	0.04%
2024/06/25	50	71.20	61.2	71.82	73.40	-11.2	35,672	-0.03%
2024/06/24	6	70.20	4	70.53	70.30	2	36,126	0.01%
2024/06/21	178	71.46	179.3	71.01	71.80	-1.3	36,166	0.00%	大買/大賣/
2024/06/20	536.3	71.37	39.2	70.59	72.20	497.1	36,002	1.38%	大買/鉅額交易
2024/06/19	16	68.58	10.1	68.81	68.00	5.9	35,568	0.02%
2024/06/18	4	68.95	3.1	68.28	68.20	0.9	35,940	0.00%
2024/06/17	1.1	68.41	7	68.31	68.10	-5.9	36,938	-0.02%
2024/06/14	15	68.73	64	68.86	68.70	-49	37,193	-0.13%
2024/06/13	14.1	68.28	8.3	67.96	68.20	5.8	37,283	0.02%
2024/06/12	1.2	67.08	4	67.10	67.80	-2.8	38,048	-0.01%
2024/06/11	11.3	67.33	3.6	67.04	66.20	7.7	38,536	0.02%
2024/06/07	11	67.96	3	68.07	67.80	8	40,000	0.02%
2024/06/06	223	68.75	210	71.14	68.50	13	40,154	0.03%	大買/大賣/
2024/06/05	28	68.95	217.6	69.84	69.30	-189.6	39,267	-0.48%	大賣/鉅額交易
2024/06/04	323.2	69.31	296.2	69.87	68.10	27	38,356	0.07%	大買/大賣/
2024/06/03	319.2	72.50	319.3	74.26	72.20	-0.1	37,454	0.00%	大買/大賣/
2024/05/31	955.6	75.87	2,531.1	76.14	73.10	-1,575.5	36,215	-4.35%	大買/大賣/鉅額交易
2024/05/30	69.5	72.68	52.4	72.65	72.10	17.1	33,375	0.05%
2024/05/29	653	74.65	161.9	75.00	74.60	491.1	32,308	1.52%	大買/大賣/鉅額交易
2024/05/28	1,438.1	74.61	141.3	73.49	72.70	1,296.8	30,144	4.30%	大買/大賣/鉅額交易
2024/05/27	87.1	69.30	81.5	71.36	71.50	5.6	26,731	0.02%
2024/05/24	12	64.50	16	64.79	65.00	-4	25,224	-0.02%
2024/05/23	59.4	65.22	48.7	65.89	65.30	10.7	24,805	0.04%
2024/05/22	19	63.85	33	63.90	63.60	-14	23,643	-0.06%
2024/05/21	69.5	64.56	38.2	64.72	64.80	31.3	23,189	0.13%
2024/05/20	8	62.00	4	62.00	62.10	4	22,450	0.02%
2024/05/17	1	60.80	0	0.00	61.20	1	22,192	0.00%
2024/05/16	8	61.56	8	61.43	61.10	0	22,142	0.00%
2024/05/15	3.2	60.66	7	60.54	60.10	-3.8	21,984	-0.02%
2024/05/14	1.2	60.67	17.3	60.96	60.90	-16.1	21,890	-0.07%
2024/05/13	8	60.08	0	0.00	60.10	8	21,783	0.04%
2024/05/10	7.3	60.22	3	60.00	60.60	4.3	21,714	0.02%
2024/05/09	114	61.52	106	61.03	60.80	8	21,626	0.04%	大買/大賣/
2024/05/08	61.4	61.18	60.2	61.30	61.30	1.2	21,452	0.01%
2024/05/07	164.4	61.51	163.1	61.70	61.70	1.3	21,360	0.01%	大買/大賣/
2024/05/06	27.6	61.83	19.3	62.35	62.10	8.3	21,150	0.04%
2024/05/03	166.3	61.10	166.5	60.72	60.70	-0.2	20,835	0.00%	大買/大賣/
2024/05/02	164	60.60	170	60.71	60.70	-6	20,678	-0.03%	大買/大賣/
2024/04/30	163	62.04	162	61.60	61.60	1	20,587	0.00%	大買/大賣/
2024/04/29	10.1	63.03	19.4	63.19	62.40	-9.3	20,438	-0.05%
2024/04/26	1	62.00	7.2	62.08	61.40	-6.1	19,997	-0.03%
2024/04/25	4.1	61.04	5.1	61.30	60.90	-1	19,794	-0.01%
2024/04/24	92	61.96	87	61.80	62.00	5	19,592	0.03%
2024/04/23	18.1	59.73	15.1	59.97	60.30	3	18,907	0.02%
2024/04/19	182.2	55.13	188	55.79	55.80	-5.8	18,278	-0.03%	大買/大賣/
2024/04/18	3	56.03	2	56.20	56.50	1	18,105	0.01%
2024/04/17	3	55.77	6	55.30	55.60	-3	17,987	-0.02%
2024/04/16	180	56.46	191	55.01	55.00	-11	17,836	-0.06%	大買/大賣/
2024/04/15	107	57.26	104	57.50	57.50	3	17,596	0.02%	大買/大賣/
2024/04/12	127.2	58.61	0	0.00	58.50	127.2	17,434	0.73%	大買/鉅額交易
2024/04/11	11	59.46	23.1	59.77	59.10	-12.1	17,226	-0.07%
2024/04/10	7.2	62.51	17	61.74	61.20	-9.8	16,729	-0.06%
2024/04/09	161.1	63.71	241.1	63.33	63.00	-80	16,351	-0.49%	大買/大賣/
2024/04/08	241	62.99	259	63.34	63.50	-18	15,980	-0.11%	大買/大賣/
2024/04/03	212	63.36	287	63.81	64.00	-75	15,670	-0.48%	大買/大賣/
2024/04/02	242.1	64.10	357.2	64.40	64.90	-115.1	15,264	-0.75%	大買/大賣/鉅額交易
2024/04/01	18	65.23	9.1	64.72	63.80	8.9	14,706	0.06%
2024/03/29	207.1	63.41	171	63.02	63.00	36.1	14,144	0.26%	大買/大賣/
2024/03/28	221.3	66.53	36.2	66.67	65.10	185.1	13,289	1.39%	大買/鉅額交易
2024/03/27	20	61.81	35.2	61.96	63.60	-15.2	10,914	-0.14%
2024/03/26	167	58.25	179	57.98	57.90	-12	9,790	-0.12%	大買/大賣/
2024/03/25	256	58.62	122	59.00	58.70	134	9,502	1.41%	大買/大賣/鉅額交易
2024/03/22	83	59.12	231	58.99	59.00	-148	9,239	-1.60%	大賣/鉅額交易
2024/03/21	211	58.24	191.7	59.08	59.10	19.3	8,698	0.22%	大買/大賣/
2024/03/20	342.1	58.73	384	58.21	58.20	-41.9	8,078	-0.52%	大買/大賣/
2024/03/19	203	56.50	205	55.72	58.10	-2	6,912	-0.03%	大買/大賣/
2024/03/18	35.2	54.32	30	55.28	55.40	5.2	6,431	0.08%
2024/03/15	127	56.60	178.5	57.06	55.60	-51.5	6,066	-0.85%	大買/大賣/
2024/03/14	45.1	54.64	65.2	54.33	53.70	-20.1	4,982	-0.40%
2024/03/13	155.4	58.87	131	58.68	58.90	24.4	4,239	0.57%	大買/大賣/
2024/03/12	14.1	54.18	8	54.75	55.30	6.1	2,479	0.25%
2024/03/11	2	48.95	2	50.60	50.30	0	2,126	0.00%
2024/03/07	8	49.54	18	50.03	50.10	-10	2,041	-0.49%
2024/03/06	26	49.79	13	49.89	49.80	13	2,002	0.65%
2024/03/05	20	50.30	14	50.49	50.50	6	1,996	0.30%
2024/02/27	1	49.95	0	0.00	49.70	1	1,931	0.05%
2024/02/23	33	50.17	0.2	50.50	50.10	32.8	1,936	1.69%
2024/02/22	2	50.80	0.1	50.70	50.70	1.9	1,954	0.09%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0.1	50.30	0	0.00	50.30	0.1	1,966	0.01%
2024/02/15	4	49.18	0	0.00	49.40	4	2,030	0.20%
2024/02/05	0.1	50.50	0	0.00	50.20	0.1	1,996	0.01%
2024/02/02	0	50.70	0	0.00	50.90	0	1,987	0.00%
2024/01/31	0	0.00	1	50.30	50.50	-1	2,013	-0.05%
2024/01/30	0.1	50.90	0	0.00	50.40	0.1	2,017	0.00%
2024/01/24	3	50.60	0	0.00	50.40	3	2,075	0.14%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	7	49.91	1	50.00	49.65	6	2,182	0.27%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/10	3	51.10	0	0.00	51.20	3	2,301	0.13%
2024/01/09	1.2	51.58	0	0.00	51.50	1.2	2,305	0.05%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/04	0	0.00	0.5	52.10	51.90	-0.5	2,373	-0.02%
2024/01/03	1	52.00	22	52.11	52.10	-21	2,429	-0.86%
2024/01/02	22	52.60	0	0.00	52.80	22	2,540	0.87%
2023/12/29	1.1	53.29	0	0.00	53.10	1.1	2,580	0.04%
2023/12/28	0.1	52.60	3	52.57	52.70	-2.9	2,568	-0.11%
2023/12/27	0.1	52.23	2	52.20	52.40	-1.9	2,601	-0.07%
2023/12/26	0.2	52.10	1	52.10	52.20	-0.8	2,665	-0.03%
2023/12/22	2	51.55	1	51.70	51.70	1	2,801	0.04%
2023/12/18	0	0.00	0.3	52.12	52.00	-0.3	3,097	-0.01%
2023/12/15	0	0.00	3	52.00	52.00	-3	3,417	-0.09%
2023/12/14	1	52.00	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	0.00	5	52.00	52.00	-5	4,243	-0.12%
2023/12/12	2	51.35	0	0.00	51.30	2	4,373	0.05%
2023/12/08	0	0.00	0.1	51.90	51.60	-0.1	4,421	0.00%
2023/12/07	8	51.73	2	51.70	51.50	6	4,462	0.13%
2023/12/06	43	52.02	0	0.00	52.00	43	4,460	0.96%
2023/12/05	1	53.00	0	0.00	53.10	1	4,399	0.02%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	4	53.13	3	53.20	53.20	1	4,468	0.02%
2023/11/30	0	0.00	1	53.30	53.30	-1	4,461	-0.02%
2023/11/29	1	53.40	14.2	53.40	53.40	-13.2	4,483	-0.29%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	32	53.17	4	53.10	53.00	28	4,565	0.61%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/22	2	53.30	0	0.00	53.30	2	4,559	0.04%
2023/11/20	5	52.92	18	53.00	53.00	-13	4,545	-0.29%
2023/11/17	1	53.30	14	53.20	53.20	-13	4,530	-0.29%
2023/11/16	29	52.50	0	0.00	52.80	29	4,508	0.64%
2023/11/08	5	52.36	2	52.45	52.20	3	4,509	0.07%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/03	6	52.70	0	0.00	52.70	6	4,530	0.13%
2023/11/02	2	52.95	0	0.00	53.00	2	4,561	0.04%
2023/11/01	48.2	52.25	0	0.00	52.20	48.2	4,596	1.05%
2023/10/31	6	52.40	4.1	52.38	52.40	1.9	4,583	0.04%
2023/10/26	1.1	52.49	0	0.00	52.30	1.1	4,608	0.02%
2023/10/25	3	53.60	3	53.30	53.30	0	4,628	0.00%
2023/10/24	1	52.50	6	52.80	53.10	-5	4,689	-0.11%
2023/10/23	2	53.10	0	0.00	53.50	2	4,929	0.04%
2023/10/19	5.2	54.79	0	0.00	55.10	5.2	5,484	0.09%
2023/10/18	1	55.50	28	55.50	55.50	-27	5,484	-0.49%
2023/10/17	0	0.00	0.1	56.50	56.40	-0.1	5,440	0.00%
2023/10/16	1.2	56.59	0	0.00	56.60	1.2	5,478	0.02%
2023/10/13	0.1	57.50	0	0.00	57.20	0.1	5,601	0.00%
2023/10/12	5	57.86	0	0.00	58.00	5	5,683	0.09%
2023/10/11	0	0.00	2	57.30	57.40	-2	5,704	-0.04%
2023/10/06	12	56.71	9	56.50	56.50	3	5,731	0.05%
2023/10/05	6	58.10	6.3	58.19	58.20	-0.3	5,621	-0.01%
2023/10/04	4	56.50	4	56.80	57.10	0	5,578	0.00%
2023/10/03	0.2	57.10	0	58.10	57.40	0.1	5,552	0.00%
2023/10/02	16	57.51	9	57.72	57.60	7	5,518	0.13%
2023/09/28	0	0.00	7	57.33	57.70	-7	5,487	-0.13%
2023/09/27	3	55.73	5	55.90	55.90	-2	5,446	-0.04%
2023/09/26	8	56.50	14	56.71	56.30	-6	5,403	-0.11%
2023/09/25	0	0.00	0.1	57.40	57.60	-0.1	5,400	0.00%
2023/09/22	1.3	57.99	17	57.50	57.50	-15.7	5,379	-0.29%
2023/09/21	95	58.49	1.2	58.20	58.00	93.9	5,321	1.76%
2023/09/20	12.3	59.67	0	0.00	58.90	12.3	5,188	0.24%
2023/09/19	32.2	61.40	207.4	61.21	60.70	-175.2	4,915	-3.56%	大賣/鉅額交易
2023/09/18	13.4	58.71	11	57.25	57.10	2.4	4,282	0.06%
2023/09/15	4	58.20	5	58.80	59.00	-1	4,137	-0.02%
2023/09/14	4	57.43	9.4	57.55	57.50	-5.4	3,996	-0.14%
2023/09/13	0.2	56.98	0	0.00	56.50	0.2	3,967	0.00%
2023/09/12	1.1	56.92	41.2	57.08	57.30	-40.1	4,003	-1.00%
2023/09/11	9.1	57.00	8	56.54	56.20	1.1	3,998	0.03%
2023/09/08	0.1	56.90	2	57.00	57.10	-1.9	4,071	-0.05%
2023/09/07	0.2	56.90	2	56.70	56.50	-1.8	4,094	-0.04%
2023/09/06	6	56.90	2	56.90	57.10	4	4,090	0.10%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	1	56.20	1	56.00	55.90	0	4,034	0.00%
2023/09/01	5	56.70	5	56.84	57.00	0	4,010	0.00%
2023/08/31	2	55.70	2.1	55.59	55.70	-0.1	3,965	0.00%
2023/08/30	0	0.00	107	55.04	55.30	-107	3,950	-2.71%	大賣/鉅額交易
2023/08/25	2	54.75	0	0.00	54.80	2	4,107	0.05%
2023/08/22	1	54.30	0.1	54.32	54.30	0.9	4,121	0.02%
2023/08/21	0.1	54.85	0	0.00	54.30	0.1	4,116	0.00%
2023/08/17	63	54.87	0	0.00	54.90	63	4,100	1.54%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/14	1	54.81	1	55.10	55.70	0	4,055	0.00%
2023/08/09	0	0.00	11	57.00	56.90	-11	3,989	-0.28%
2023/08/08	1	56.50	10	56.40	56.60	-9	3,967	-0.23%
2023/08/07	0	0.00	5	56.30	56.20	-5	3,944	-0.13%
2023/08/04	0	0.00	6	54.93	54.80	-6	3,912	-0.15%
2023/08/02	2	55.00	0	0.00	54.50	2	3,906	0.05%
2023/08/01	0	0.00	1	55.90	55.70	-1	3,843	-0.03%
2023/07/31	2	56.50	2	55.70	55.70	0	3,826	0.00%
2023/07/28	7	56.36	0	0.00	56.30	7	3,781	0.19%
2023/07/27	15	57.11	11.5	57.43	56.90	3.6	3,731	0.10%
2023/07/26	7.4	58.24	0	0.00	57.00	7.4	3,664	0.20%
2023/07/25	15.3	58.69	17	59.18	59.50	-1.7	3,399	-0.05%
2023/07/24	1	53.90	2.2	54.16	55.00	-1.2	2,796	-0.04%
2023/07/21	2	54.40	4	54.70	54.30	-2	2,766	-0.07%
2023/07/20	13	55.68	0	0.00	55.20	13	2,750	0.47%
2023/07/19	88.1	56.40	1	56.20	55.90	87.1	2,738	3.18%
2023/07/18	0.2	58.33	62	57.43	57.40	-61.8	2,693	-2.29%
2023/07/17	1.1	57.01	1	57.20	57.20	0.1	2,560	0.01%
2023/07/14	0.2	55.56	0	0.00	56.20	0.2	2,497	0.01%
2023/07/13	0.4	55.48	1	56.10	54.90	-0.6	2,433	-0.02%
2023/07/12	0.1	53.90	36	54.03	54.00	-35.9	2,351	-1.53%
2023/07/11	2	53.70	0	0.00	53.60	2	2,347	0.09%
2023/07/10	0	0.00	2	53.40	52.90	-2	2,354	-0.08%
2023/07/07	0	0.00	1	52.90	52.90	-1	2,353	-0.04%
2023/07/06	5	53.06	0	0.00	53.00	5	2,335	0.21%
2023/07/05	14	53.87	0.2	54.20	53.70	13.8	2,299	0.60%
2023/07/04	2	54.80	0	0.00	54.70	2	2,283	0.09%
2023/07/03	1.2	56.14	0	56.40	56.00	1.2	2,320	0.05%
2023/06/30	0	0.00	2	55.60	55.60	-2	2,322	-0.09%
2023/06/28	0	0.00	3	55.80	56.00	-3	2,437	-0.12%
2023/06/27	3	57.00	3	56.20	55.80	0	2,426	0.00%
2023/06/26	4	58.05	3	57.63	57.60	1	2,398	0.04%
2023/06/16	0	0.00	0.4	56.75	56.00	-0.4	2,301	-0.02%
2023/06/14	0	0.00	16.5	56.27	56.50	-16.5	2,238	-0.74%
2023/06/12	1	55.70	1	54.80	55.40	0	2,109	0.00%
2023/06/09	0	0.00	2	55.05	54.60	-2	2,095	-0.10%
2023/06/08	0.1	55.00	0.5	55.00	55.00	-0.4	2,106	-0.02%
2023/06/07	24	55.60	24	55.30	55.30	0	2,153	0.00%
2023/06/06	55	55.59	10	55.80	55.70	45	2,168	2.08%
2023/06/05	82.3	55.74	0	0.00	55.80	82.3	2,223	3.70%
2023/06/02	166.2	55.90	1	55.80	55.90	165.2	2,258	7.32%	大買/鉅額交易
2023/06/01	0	0.00	1.2	55.12	55.80	-1.2	2,232	-0.05%
2023/05/31	0.2	54.78	0	0.00	54.30	0.2	2,170	0.01%
2023/05/30	1	54.70	0	0.00	54.50	1	2,127	0.05%
2023/05/29	0	0.00	1	54.10	54.20	-1	2,119	-0.05%
2023/05/26	2	53.30	0	0.00	53.20	2	2,140	0.09%
2023/05/25	34	53.60	0	0.00	53.60	34	2,188	1.55%
2023/05/19	67	53.90	0	0.00	53.90	67	2,281	2.94%
2023/05/18	0	0.00	1	53.70	53.70	-1	2,293	-0.04%
2023/05/17	1	53.40	21	53.30	53.50	-20	2,337	-0.86%
2023/05/16	31	52.80	0	0.00	52.80	31	2,332	1.33%
2023/05/15	0	0.00	45	52.70	52.70	-45	2,345	-1.92%
2023/05/12	46	51.99	0	0.00	52.20	46	2,409	1.91%
2023/05/11	22	52.70	0	0.00	52.40	22	2,424	0.91%
2023/05/10	2	53.05	0	0.00	53.10	2	2,455	0.08%
2023/05/09	1	53.90	4	53.80	53.80	-3	2,476	-0.12%
2023/05/04	0	0.00	6	53.90	53.80	-6	2,831	-0.21%
2023/05/03	1	53.80	16	53.90	53.80	-15	2,903	-0.52%
2023/04/28	0.1	53.70	0	0.00	53.90	0.1	3,285	0.00%
2023/04/26	0.1	53.00	45.2	53.05	52.90	-45.1	3,288	-1.37%
2023/04/25	0.1	53.01	0	0.00	52.60	0.1	3,295	0.00%
2023/04/21	20	53.90	36	53.88	53.80	-16	3,344	-0.48%
2023/04/20	1.1	54.88	0	0.00	54.40	1.1	3,354	0.03%
2023/04/19	0	0.00	1	55.60	55.00	-1	3,398	-0.03%
2023/04/18	0.1	55.10	0	0.00	54.80	0.1	3,409	0.00%
2023/04/17	0.1	55.10	1	55.10	55.00	-0.9	3,409	-0.03%
2023/04/14	1	54.90	0	0.00	54.80	1	3,409	0.03%
2023/04/11	20	55.50	0.4	55.55	55.70	19.6	3,462	0.57%
2023/04/07	0	0.00	1	56.00	55.50	-1	3,495	-0.03%
2023/03/31	0.1	55.75	1	56.10	55.90	-0.9	3,415	-0.03%
2023/03/30	0.1	55.50	2	55.85	55.60	-1.9	3,385	-0.06%
2023/03/29	0.2	54.90	2	55.40	55.50	-1.8	3,342	-0.05%
2023/03/28	0	0.00	1.1	53.62	53.50	-1.1	3,252	-0.03%
2023/03/27	10	54.00	0	0.00	54.00	10	3,260	0.31%
2023/03/24	15.1	54.01	1	54.50	54.70	14.1	3,272	0.43%
2023/03/23	0	0.00	16	53.84	53.90	-16	3,251	-0.49%
2023/03/21	0	0.00	1	53.10	53.30	-1	3,332	-0.03%
2023/03/17	2	52.40	0	0.00	52.20	2	3,337	0.06%
2023/03/16	0	0.00	15	52.30	51.90	-15	3,323	-0.45%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/13	2	52.85	0	0.00	53.60	2	3,484	0.06%
2023/03/10	7	54.03	0	0.00	53.60	7	3,664	0.19%
2023/03/09	15	54.80	0	0.00	54.90	15	3,665	0.41%
2023/03/08	7	55.10	0	0.00	55.20	7	3,746	0.19%
2023/03/07	0	0.00	0.4	56.20	56.00	-0.4	3,688	-0.01%
2023/03/06	0.1	55.63	6	55.20	55.90	-5.9	3,654	-0.16%
2023/03/03	0.1	55.20	6	55.20	55.20	-5.9	3,635	-0.16%
2023/03/02	0	0.00	7	55.20	55.20	-7	3,633	-0.19%
2023/03/01	15	55.10	0	0.00	55.30	15	3,627	0.41%
2023/02/24	0.2	56.10	7	56.09	55.50	-6.8	3,620	-0.19%
2023/02/23	0	0.00	11	56.20	56.00	-11	3,592	-0.31%
2023/02/22	1	55.40	1	55.00	55.20	0	3,564	0.00%
2023/02/21	0	0.00	21	55.70	55.70	-21	3,561	-0.59%
2023/02/20	5	55.60	0	0.00	56.00	5	3,617	0.14%
2023/02/17	0	0.00	16	55.03	55.30	-16	3,625	-0.44%
2023/02/16	0	0.00	4	55.10	55.10	-4	3,670	-0.11%
2023/02/15	5	54.38	0	0.00	54.50	5	3,743	0.13%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/08	2	55.85	0.3	56.20	55.80	1.7	3,710	0.05%
2023/02/07	1	56.30	0.1	56.20	56.20	0.9	3,671	0.03%
2023/02/06	10	56.59	1.5	56.57	56.50	8.5	3,643	0.23%
2023/02/03	0.3	56.34	9	56.50	56.30	-8.7	3,593	-0.24%
2023/02/02	0.3	56.30	1	56.10	56.40	-0.7	3,504	-0.02%
2023/02/01	2	55.00	12	54.73	55.00	-10	3,320	-0.30%
2023/01/31	10.1	54.20	3	54.37	54.20	7.1	3,260	0.22%
2023/01/30	12	55.18	7.1	54.98	55.40	4.9	3,155	0.16%
2023/01/17	0.1	52.50	0	0.00	52.20	0.1	2,909	0.00%
2023/01/12	32	53.59	0	0.00	52.70	32	2,949	1.09%
2023/01/11	0	0.00	2	53.80	53.80	-2	2,937	-0.07%
2023/01/10	0.1	53.40	1	53.30	53.40	-0.9	2,918	-0.03%
2023/01/09	1	53.40	2	53.30	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	0.1	52.30	52.40	-0.1	2,890	0.00%
2023/01/04	0	0.00	0.1	51.30	51.40	-0.1	2,869	-0.01%
2022/12/30	0.1	51.80	1	51.80	51.90	-0.9	2,868	-0.03%
2022/12/29	1	51.40	0	0.00	51.00	1	2,841	0.04%
2022/12/28	4	52.45	12	52.48	52.30	-8	2,828	-0.28%
2022/12/27	0	0.00	10	52.00	52.00	-10	2,786	-0.36%
2022/12/21	21	50.93	0	0.00	50.60	21	2,832	0.74%
2022/12/20	1	51.50	0	0.00	51.00	1	2,826	0.04%
2022/12/19	1	52.20	7	51.80	51.90	-6	2,840	-0.21%
2022/12/16	0	0.00	1	52.80	52.60	-1	2,839	-0.04%
2022/12/14	0.1	53.40	0	0.00	53.70	0.1	2,803	0.00%
2022/12/13	8	53.98	3.2	53.98	53.70	4.8	2,770	0.17%
2022/12/12	0.1	52.80	0	0.00	52.80	0.1	2,691	0.00%
2022/12/09	1	53.30	0	0.00	53.20	1	2,735	0.04%
2022/12/08	0	0.00	0.1	52.90	52.70	-0.1	2,718	0.00%
2022/12/07	3.2	52.68	8	52.55	52.80	-4.8	2,711	-0.18%
2022/12/06	1.1	53.10	2	53.25	53.20	-0.9	2,685	-0.04%
2022/12/05	6	54.48	1.1	54.75	54.20	4.9	2,636	0.19%
2022/12/02	10	53.75	6	54.12	54.00	4	2,540	0.16%
2022/12/01	0	0.00	36	52.00	51.90	-36	2,378	-1.51%
2022/11/30	1.1	51.86	1	52.00	52.10	0.1	2,386	0.00%
2022/11/29	0.1	50.00	0	0.00	50.10	0.1	2,294	0.00%
2022/11/28	1	49.95	0	0.00	49.95	1	2,280	0.04%
2022/11/23	0	0.00	1	50.00	49.75	-1	2,299	-0.04%
2022/11/22	5	49.90	3	49.90	50.00	2	2,324	0.09%
2022/11/21	0.1	49.45	2	49.50	49.55	-2	2,355	-0.08%
2022/11/16	0	0.00	2	50.40	50.10	-2	2,340	-0.09%
2022/11/15	20	49.50	37	49.60	49.60	-17	2,273	-0.75%
2022/11/14	5.1	49.60	13	49.60	49.50	-8	2,234	-0.36%
2022/11/11	4	48.48	5	48.63	48.85	-1	2,177	-0.05%
2022/11/10	0	0.00	1	48.00	47.55	-1	2,115	-0.05%
2022/11/09	17	47.52	4	48.20	48.20	13	2,098	0.62%
2022/11/08	1	46.75	3	46.85	46.85	-2	2,079	-0.10%
2022/10/31	21	45.49	0	0.00	45.20	21	2,201	0.95%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/25	0	0.00	1	46.05	45.75	-1	2,229	-0.04%
2022/10/21	1	46.25	0	0.00	45.60	1	2,226	0.04%
2022/10/20	0.1	45.55	1	45.50	45.95	-0.9	2,224	-0.04%
2022/10/19	25	46.70	0	0.00	46.00	25	2,210	1.13%
2022/10/18	1	47.10	0	0.00	46.30	1	2,214	0.05%
2022/10/13	0	0.00	1	45.55	45.25	-1	2,296	-0.04%
2022/10/11	21	46.77	0	0.00	46.35	21	2,287	0.92%
2022/10/06	0.1	46.90	25	46.90	47.00	-24.9	2,319	-1.07%
2022/10/05	2	46.85	0	0.00	46.55	2	2,364	0.08%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/29	0	0.00	21	45.54	45.95	-21	2,429	-0.86%
2022/09/28	1	45.20	0	0.00	45.15	1	2,452	0.04%
2022/09/27	0	0.00	3.2	46.29	46.40	-3.2	2,460	-0.13%
2022/09/26	3	45.93	3	45.87	45.80	0	2,514	0.00%
2022/09/23	1.1	47.20	0	0.00	46.75	1.1	2,600	0.04%
2022/09/20	1	48.15	1	48.15	48.30	0	2,770	0.00%
2022/09/16	2	48.25	0	0.00	48.00	2	2,831	0.07%
2022/09/07	26	47.49	0	0.00	47.15	26	3,249	0.80%
2022/09/06	0	48.75	1	48.40	48.15	-1	3,297	-0.03%
2022/09/05	0	0.00	25	50.14	50.10	-25	3,312	-0.75%
2022/08/30	0	0.00	1	50.50	50.60	-1	3,605	-0.03%
2022/08/29	0	0.00	1	50.20	50.20	-1	3,669	-0.03%
2022/08/25	0	0.00	0.1	50.70	50.70	-0.1	4,102	0.00%
2022/08/23	1.1	50.11	0	0.00	50.00	1.1	6,013	0.02%
2022/08/22	1.1	50.40	0	0.00	50.20	1.1	6,194	0.02%
2022/08/19	5	50.40	0	0.00	50.60	5	6,346	0.08%
2022/08/15	0	0.00	1	50.60	50.40	-1	6,717	-0.01%
2022/08/12	0	0.00	2	51.10	51.10	-2	6,721	-0.03%
2022/08/11	0	0.00	2	50.65	50.60	-2	6,755	-0.03%
2022/08/10	0.1	49.95	23	49.73	49.80	-22.9	6,770	-0.34%
2022/08/04	3	47.67	0	0.00	47.95	3	7,101	0.04%
2022/08/03	0	0.00	2	48.25	48.10	-2	7,121	-0.03%
2022/08/02	2.1	48.28	0	0.00	48.30	2.1	7,144	0.03%
2022/08/01	0	0.00	0.1	49.15	49.50	-0.1	7,140	0.00%
2022/07/29	0.1	49.60	0	0.00	49.25	0.1	7,144	0.00%
2022/07/28	0	0.00	10	49.26	49.30	-10	7,157	-0.14%
2022/07/21	0	0.00	2	48.23	48.75	-2	7,194	-0.03%
2022/07/20	12	47.64	0	0.00	47.50	12	7,182	0.17%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0	0.00	0	47.20	47.00	0	7,226	0.00%
2022/07/15	2	46.50	2	46.55	46.60	0	7,237	0.00%
2022/07/13	4	47.37	1.3	47.05	47.05	2.7	7,246	0.04%
2022/07/06	2	45.33	0	0.00	45.10	2	7,162	0.03%
2022/07/05	1	46.00	8	46.30	46.55	-7	7,137	-0.10%
2022/07/04	8	46.06	3	45.93	45.70	5	7,133	0.07%
2022/07/01	3.3	48.24	35	47.00	47.00	-31.8	7,121	-0.45%
2022/06/30	32.5	49.99	0	0.00	49.30	32.5	7,040	0.46%
2022/06/29	5	52.20	0	0.00	52.20	5	6,921	0.07%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/24	28	52.69	0	0.00	52.70	28	6,897	0.41%
2022/06/23	56.5	52.60	0	0.00	52.50	56.5	6,879	0.82%
2022/06/22	3	53.57	0	0.00	53.20	3	6,844	0.04%
2022/06/21	1	54.30	83	53.58	54.60	-82	6,830	-1.20%
2022/06/20	1	54.10	0	0.00	52.90	1	6,795	0.01%
2022/06/17	2	54.45	0	0.00	55.50	2	6,680	0.03%
2022/06/16	0	0.00	1	55.50	55.20	-1	6,524	-0.02%
2022/06/15	11	56.69	1	56.80	56.20	10	6,514	0.15%
2022/06/14	2.1	55.83	1	56.10	56.40	1.1	6,485	0.02%
2022/06/13	4	55.58	0	0.00	55.50	4	6,436	0.06%
2022/06/09	2	56.55	1	56.50	56.40	1	6,310	0.02%
2022/06/07	48	56.29	1	56.80	56.20	47	6,155	0.76%
2022/06/06	30	56.33	79	56.34	56.30	-49	6,090	-0.80%
2022/06/02	7	56.53	0	0.00	56.50	7	5,993	0.12%
2022/06/01	54.1	56.05	5	55.80	56.00	49.1	5,706	0.86%
2022/05/31	127.4	54.75	38	54.32	54.60	89.4	5,360	1.67%	大買/
2022/05/30	1	54.40	0	0.00	54.30	1	3,832	0.03%
2022/05/25	0	0.00	7	54.07	54.40	-7	3,678	-0.19%
2022/05/24	2	53.50	0.4	53.70	53.20	1.6	3,683	0.04%
2022/05/23	8	54.01	5	54.40	53.80	3	3,696	0.08%
2022/05/20	0	0.00	0.5	54.70	54.50	-0.5	3,641	-0.01%
2022/05/19	1	53.90	0	0.00	54.00	1	3,686	0.03%
2022/05/17	2.3	55.07	0	0.00	54.90	2.3	3,578	0.06%
2022/05/16	1.3	56.55	5	58.30	55.90	-3.7	3,497	-0.11%
2022/05/13	5.3	58.47	1	58.50	58.50	4.3	3,385	0.13%
2022/05/12	13.1	61.18	14	61.14	61.00	-0.9	3,285	-0.03%
2022/05/11	1	61.50	0	0.00	61.30	1	3,294	0.03%
2022/05/10	0.2	60.64	1	61.30	61.50	-0.8	3,401	-0.02%
2022/05/09	73.1	60.09	70	60.69	60.50	3.1	3,395	0.09%
2022/05/06	67.3	60.34	68	60.81	60.50	-0.7	3,424	-0.02%
2022/05/05	40.4	61.00	41	61.29	61.30	-0.6	3,468	-0.02%
2022/05/04	54.1	60.40	54	60.74	60.80	0.1	3,484	0.00%
2022/04/29	6	58.68	0	0.00	59.00	6	3,495	0.17%
2022/04/28	1	58.20	0	0.00	59.00	1	3,522	0.03%
2022/04/27	1	57.60	0	0.00	58.50	1	3,536	0.03%
2022/04/25	1	59.40	0	0.00	59.50	1	3,530	0.03%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/18	2	60.20	0	0.00	60.60	2	3,473	0.06%
2022/04/15	0.1	60.85	0	0.00	60.60	0.1	3,480	0.00%
2022/04/14	0.1	61.30	4	61.30	61.10	-3.9	3,541	-0.11%
2022/04/13	0	0.00	2	60.90	61.40	-2	3,592	-0.06%
2022/04/12	0.1	60.30	3.1	60.20	60.20	-3	3,788	-0.08%
2022/04/11	2.1	60.12	0.2	60.40	60.20	2	3,787	0.05%
2022/04/08	4	60.83	0	0.00	60.80	4	3,784	0.11%
2022/04/07	1	61.40	0	0.00	60.80	1	3,773	0.03%
2022/04/06	0	0.00	2	61.80	61.80	-2	3,737	-0.05%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	62.70	2	63.35	62.80	0	3,688	0.00%
2022/03/29	1	62.80	0	0.00	62.70	1	3,649	0.03%
2022/03/28	1	63.18	0	0.00	63.20	1	3,650	0.03%
2022/03/23	0	0.00	1	62.80	62.70	-1	3,669	-0.03%
2022/03/22	0	0.00	0	62.80	62.80	0	3,661	0.00%
2022/03/21	1.1	62.88	0	0.00	62.30	1.1	3,677	0.03%
2022/03/18	0	62.50	0	0.00	62.70	0	3,685	0.00%
2022/03/17	0	0.00	2.3	62.75	62.90	-2.3	3,647	-0.06%
2022/03/16	1	60.80	0	0.00	61.40	1	3,647	0.03%
2022/03/15	0.1	61.70	0	0.00	61.20	0.1	3,661	0.00%
2022/03/14	1.1	62.12	0	0.00	62.10	1.1	3,671	0.03%
2022/03/11	0	62.60	0	0.00	62.40	0	3,733	0.00%
2022/03/10	0	0.00	0.1	63.00	63.00	-0.1	3,775	0.00%
2022/03/08	0.2	62.30	0	0.00	61.90	0.2	3,808	0.01%
2022/03/07	10.2	62.29	10	62.76	62.60	0.2	3,803	0.01%
2022/03/04	0.1	63.80	5	63.60	63.70	-4.9	3,830	-0.13%
2022/03/03	0.1	64.75	0	0.00	64.70	0.1	3,864	0.00%
2022/03/02	0.1	64.71	0	0.00	64.80	0.1	3,932	0.00%
2022/03/01	5.3	65.18	0	0.00	64.80	5.3	3,908	0.13%
2022/02/24	0.2	64.46	0	0.00	63.70	0.2	3,779	0.01%
2022/02/22	0.1	63.30	5	63.66	63.90	-4.9	3,637	-0.13%
2022/02/17	155.1	63.33	1	63.30	63.10	154.1	3,784	4.07%	大買/鉅額交易
2022/02/16	0	0.00	1.2	62.85	62.90	-1.2	3,852	-0.03%
2022/02/14	2.1	62.05	0	0.00	62.30	2.1	4,021	0.05%
2022/02/11	0.3	62.96	0	0.00	63.30	0.3	4,071	0.01%
2022/02/10	3.4	63.21	19	63.17	63.60	-15.6	4,106	-0.38%
2022/02/09	1.1	61.15	0	0.00	61.40	1.1	4,034	0.03%
2022/02/08	0	0.00	2	61.30	61.10	-2	4,088	-0.05%
2022/02/07	3.1	60.04	8	60.40	60.20	-4.9	4,198	-0.12%
2022/01/26	4	60.33	1	60.10	60.00	3	4,219	0.07%
2022/01/25	11	60.49	0	0.00	60.40	11	4,375	0.25%
2022/01/24	2	61.80	0	0.00	61.50	2	4,369	0.05%
2022/01/21	0.2	62.25	0	0.00	62.00	0.2	4,417	0.00%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	1	63.10	62.60	-1	4,506	-0.02%
2022/01/17	2	62.25	7	62.30	62.40	-5	4,573	-0.11%
2022/01/14	8	62.50	1	62.90	62.40	7	4,656	0.15%
2022/01/12	7	62.87	0	0.00	63.30	7	4,944	0.14%
2022/01/10	0	0.00	5.1	63.81	64.00	-5.1	5,313	-0.10%
2022/01/07	1	64.20	0	0.00	64.20	1	5,567	0.02%
2022/01/06	0.1	65.70	0.1	65.40	65.70	0	5,601	0.00%
2022/01/05	5.1	66.50	5	66.40	66.20	0.1	5,650	0.00%
2022/01/04	0	0.00	1	64.40	64.50	-1	5,601	-0.02%
2022/01/03	5	64.30	0	0.00	64.20	5	5,781	0.09%
2021/12/30	0	0.00	1	64.90	64.90	-1	5,923	-0.02%
2021/12/29	0	65.00	0	0.00	64.90	0	6,247	0.00%
2021/12/27	0.1	65.00	0	0.00	65.00	0.1	7,234	0.00%
2021/12/24	0.1	64.90	0	0.00	64.60	0.1	7,497	0.00%
2021/12/23	0	0.00	3	64.63	64.60	-3	7,932	-0.04%
2021/12/22	0	64.20	1	64.30	64.10	-1	8,081	-0.01%
2021/12/21	0.1	64.00	6	63.75	64.10	-5.9	8,253	-0.07%
2021/12/20	0.1	63.98	0	0.00	63.60	0.1	8,387	0.00%
2021/12/17	2	63.70	0	0.00	63.90	2	8,733	0.02%
2021/12/16	0	0.00	2	64.10	64.00	-2	9,052	-0.02%
2021/12/15	0	0.00	10	64.10	63.90	-10	9,158	-0.11%
2021/12/14	1	64.10	12	64.30	64.20	-11	9,301	-0.12%
2021/12/13	0	65.80	0	0.00	64.80	0	9,340	0.00%
2021/12/10	2.1	65.60	4	65.43	65.30	-1.9	9,585	-0.02%
2021/12/09	0	0.00	0	64.70	65.20	0	9,552	0.00%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	1	64.50	1	64.40	64.30	0	9,514	0.00%
2021/12/06	0.1	65.00	1	65.60	65.50	-0.9	9,462	-0.01%
2021/12/03	5	64.40	3	64.53	64.40	2	9,490	0.02%
2021/12/02	1.1	64.53	0	0.00	64.30	1.1	9,489	0.01%
2021/12/01	2	64.55	0	0.00	64.90	2	9,490	0.02%
2021/11/29	2.1	64.80	0	0.00	65.00	2.1	9,497	0.02%
2021/11/26	6.1	65.27	3	65.50	65.10	3.1	9,469	0.03%
2021/11/25	15	66.73	0	0.00	66.60	15	9,412	0.16%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	0.1	66.80	0	0.00	67.10	0.1	9,442	0.00%
2021/11/19	3	66.80	0	0.00	66.70	3	9,486	0.03%
2021/11/18	0.4	67.30	4	67.03	67.10	-3.6	9,548	-0.04%
2021/11/17	1	67.00	1	66.90	66.90	0	9,682	0.00%
2021/11/16	1.2	67.42	3	66.87	67.30	-1.8	9,779	-0.02%
2021/11/15	0.2	68.50	3	68.17	68.00	-2.8	9,836	-0.03%
2021/11/12	1.1	69.10	0	0.00	68.90	1.1	9,928	0.01%
2021/11/11	3	70.40	3.2	70.09	69.30	-0.2	9,930	0.00%
2021/11/10	1	69.80	7	70.14	70.20	-6	9,851	-0.06%
2021/11/09	1	70.00	3	69.63	69.60	-2	9,853	-0.02%
2021/11/08	0	0.00	2.1	69.69	69.60	-2.1	9,847	-0.02%
2021/11/05	4	70.00	1	70.00	70.00	3	9,845	0.03%
2021/11/04	3	69.93	2	70.65	70.00	1	9,782	0.01%
2021/11/03	13	69.76	13	69.58	69.80	0	9,643	0.00%
2021/11/02	7.2	69.65	3	70.03	69.10	4.2	9,609	0.04%
2021/11/01	1	68.70	0	0.00	68.60	1	9,474	0.01%
2021/10/29	3.1	68.56	5	68.52	68.80	-1.9	9,456	-0.02%
2021/10/28	0.1	68.60	0	0.00	68.60	0.1	9,393	0.00%
2021/10/27	0	0.00	1	67.60	67.70	-1	9,316	-0.01%
2021/10/26	1.1	68.28	3	68.23	68.00	-1.9	9,311	-0.02%
2021/10/25	3.1	68.34	1	68.50	68.30	2.1	9,279	0.02%
2021/10/22	3.2	67.52	2	67.30	67.90	1.2	9,259	0.01%
2021/10/21	6.5	67.56	106	67.53	66.50	-99.5	9,213	-1.08%	大賣/
2021/10/20	106	67.25	8	67.98	67.90	98	9,154	1.07%	大買/
2021/10/19	2.4	68.42	6	68.32	68.00	-3.6	9,037	-0.04%
2021/10/18	10.6	69.97	2	70.50	68.70	8.6	8,913	0.10%
2021/10/15	1	70.50	19	69.97	70.80	-18	8,729	-0.21%
2021/10/14	1	69.76	1	68.50	68.50	0	8,527	0.00%
2021/10/13	2	68.55	0	0.00	69.00	2	8,468	0.02%
2021/10/12	2.2	68.03	1	68.00	67.90	1.2	8,397	0.01%
2021/10/08	3	70.57	3	69.97	70.10	0	8,305	0.00%
2021/10/07	10.1	69.56	3	69.53	69.40	7.1	8,151	0.09%
2021/10/06	6	69.82	3	69.47	68.30	3	8,078	0.04%
2021/10/05	21	69.53	3.7	69.86	71.20	17.4	7,773	0.22%
2021/10/04	83	69.62	91	70.03	70.90	-8	7,414	-0.11%
2021/10/01	5.1	68.08	6	69.88	67.60	-0.9	6,842	-0.01%
2021/09/30	6	70.53	1	71.40	70.30	5	6,600	0.08%
2021/09/29	1	69.00	5	68.60	68.70	-4	6,218	-0.06%
2021/09/28	1.2	68.51	1	69.50	69.40	0.2	6,209	0.00%
2021/09/27	0.4	68.63	2	68.45	68.80	-1.7	6,058	-0.03%
2021/09/24	6	69.08	3	69.10	68.70	3	5,961	0.05%
2021/09/23	5.1	67.92	8	68.00	68.00	-3	5,645	-0.05%
2021/09/22	1	65.20	4	65.20	66.20	-3	5,330	-0.06%
2021/09/17	9	66.21	6	66.10	66.50	3	5,240	0.06%
2021/09/16	2.3	64.52	2	64.60	64.40	0.3	5,113	0.01%
2021/09/15	9	65.87	5.2	65.32	65.00	3.8	5,073	0.08%
2021/09/14	0	63.00	0	0.00	62.80	0	4,849	0.00%
2021/09/13	3	63.00	1	63.40	63.00	2	4,862	0.04%
2021/09/09	0	0.00	1	63.20	63.50	-1	5,004	-0.02%
2021/09/08	1.2	63.93	1	63.60	62.90	0.2	5,002	0.00%
2021/09/07	0.2	64.06	0	0.00	64.30	0.2	4,951	0.00%
2021/09/06	1.1	64.07	1	64.00	64.00	0.1	4,946	0.00%
2021/09/03	1.2	64.13	0	0.00	64.90	1.2	4,952	0.02%
2021/09/02	1.2	64.89	15	65.20	64.20	-13.9	4,909	-0.28%
2021/08/31	1.2	65.53	0.3	65.70	66.30	0.9	4,845	0.02%
2021/08/30	1.2	65.63	2	65.80	66.20	-0.8	4,853	-0.02%
2021/08/27	1.2	66.03	2	66.30	66.20	-0.8	4,900	-0.02%
2021/08/26	3.2	65.10	13	65.22	65.70	-9.8	4,919	-0.20%
2021/08/25	1	65.30	12	65.48	65.70	-11	5,051	-0.22%
2021/08/24	17.1	66.26	3	66.60	65.70	14.1	5,050	0.28%
2021/08/23	23.2	67.08	9	66.89	67.30	14.2	5,006	0.28%
2021/08/20	14	65.69	11	65.66	65.90	3	4,871	0.06%
2021/08/19	7	65.20	55.2	64.49	64.50	-48.2	4,791	-1.01%
2021/08/18	11.1	65.47	12.5	65.77	66.80	-1.4	4,610	-0.03%
2021/08/17	0	0.00	91	64.34	64.40	-91	4,482	-2.03%
2021/08/16	14.2	63.98	0	0.00	63.90	14.2	4,440	0.32%
2021/08/13	1	64.10	1.7	64.29	64.00	-0.7	4,433	-0.02%
2021/08/12	0.2	63.86	0	0.00	63.80	0.2	4,405	0.00%
2021/08/11	2.1	62.70	2	63.30	63.30	0.1	4,404	0.00%
2021/08/10	1.1	62.25	0	0.00	62.20	1.1	4,479	0.02%
2021/08/09	0	0.00	1	63.00	62.80	-1	4,608	-0.02%
2021/08/06	0.1	63.77	1	63.80	63.70	-0.9	4,665	-0.02%
2021/08/05	0	0.00	2	63.00	63.20	-2	4,772	-0.04%
2021/08/03	0.2	62.27	0	0.00	62.30	0.2	5,070	0.00%
2021/08/02	1	61.50	2	62.05	62.20	-1	5,105	-0.02%
2021/07/30	2	61.65	0	0.00	61.60	2	5,173	0.04%
2021/07/29	1	62.80	1	62.50	62.70	0	5,196	0.00%
2021/07/28	0	0.00	16	62.08	62.20	-16	5,306	-0.30%
2021/07/26	4	63.40	1	63.20	63.10	3	5,680	0.05%
2021/07/23	1.1	62.15	0	0.00	62.60	1.1	5,639	0.02%
2021/07/22	1.3	62.44	0	0.00	62.40	1.3	5,708	0.02%
2021/07/21	2.1	63.06	0	0.00	63.00	2.1	5,794	0.04%
2021/07/20	18	64.68	0	0.00	64.20	18	5,755	0.31%
2021/07/19	2	65.75	13	66.01	65.80	-11	5,777	-0.19%
2021/07/16	8	66.20	1.5	66.33	66.50	6.5	5,967	0.11%
2021/07/15	2	66.65	6	66.73	66.70	-4	6,086	-0.07%
2021/07/14	1	66.50	0	0.00	65.80	1	6,100	0.02%
2021/07/13	5	66.10	7	66.47	66.10	-2	6,153	-0.03%
2021/07/12	0	0.00	3	65.67	65.80	-3	6,170	-0.05%
2021/07/09	0	0.00	11	64.98	65.00	-11	6,253	-0.18%
2021/07/08	1	65.60	0	0.00	65.50	1	6,399	0.02%
2021/07/07	3	65.37	0	0.00	65.50	3	6,501	0.05%
2021/07/06	2	66.05	1	65.80	66.00	1	6,572	0.02%
2021/07/05	6	66.67	7.8	67.09	67.00	-1.8	6,628	-0.03%
2021/07/02	3	64.70	0	0.00	65.00	3	6,607	0.05%
2021/07/01	34	65.33	5	65.62	65.10	29	6,709	0.43%
2021/06/30	76	65.87	0	0.00	65.70	76	6,760	1.12%
2021/06/29	5	65.10	1	65.60	65.30	4	6,904	0.06%
2021/06/25	3	65.80	1	65.90	65.60	2	7,238	0.03%
2021/06/23	0	0.00	4	65.10	65.10	-4	7,422	-0.05%
2021/06/21	1	64.70	11	65.65	64.20	-10	7,891	-0.13%
2021/06/17	0	0.00	0	65.00	65.00	0	9,076	0.00%
2021/06/15	2	65.00	0	0.00	65.00	2	9,745	0.02%
2021/06/11	0	0.00	0.1	64.80	64.90	-0.1	10,415	0.00%
2021/06/08	0	0.00	6	64.40	64.40	-6	11,187	-0.05%
2021/06/07	2	63.10	0	0.00	63.50	2	11,381	0.02%
2021/06/04	6	64.18	0	0.00	64.00	6	11,419	0.05%
2021/06/03	10	65.05	74	65.91	65.10	-64	11,503	-0.56%
2021/06/02	21	67.28	11	65.69	65.90	10	11,547	0.09%
2021/06/01	31	65.74	6.3	65.85	66.40	24.7	11,512	0.21%
2021/05/31	13	65.67	0	0.00	65.30	13	11,685	0.11%
2021/05/28	12.1	64.90	1	64.60	64.60	11.1	11,746	0.09%
2021/05/27	0.1	64.09	11	63.75	64.00	-10.9	11,840	-0.09%
2021/05/26	0	0.00	3.3	63.91	64.00	-3.3	12,006	-0.03%
2021/05/25	38.1	64.30	7	64.21	64.30	31.1	12,460	0.25%
2021/05/24	0.1	63.00	0	0.00	63.50	0.1	13,058	0.00%
2021/05/21	1.1	63.06	1	63.50	63.10	0.1	13,201	0.00%
2021/05/20	1.1	62.52	1	62.30	62.20	0.1	13,440	0.00%
2021/05/19	1	62.30	1	61.90	62.10	0	13,616	0.00%
2021/05/18	0	0.00	9	61.67	62.70	-9	13,799	-0.07%
2021/05/17	1	57.50	9	56.97	57.80	-8	13,988	-0.06%
2021/05/14	1.2	62.42	2	62.10	60.90	-0.8	14,093	-0.01%
2021/05/13	0	0.00	10	60.43	61.20	-10	14,457	-0.07%
2021/05/12	2	59.40	6	59.67	59.80	-4	14,679	-0.03%
2021/05/11	9	63.32	1	63.80	62.00	8	15,153	0.05%
2021/05/10	5	65.04	1	65.10	65.40	4	15,223	0.03%
2021/05/07	1	66.10	8	65.14	66.20	-7	15,477	-0.05%
2021/05/06	2	63.90	4	64.08	64.40	-2	15,780	-0.01%
2021/05/05	3	64.77	3	65.27	63.60	0	16,217	0.00%
2021/05/04	9	64.52	59	65.43	64.20	-50	16,250	-0.31%
2021/05/03	31.1	66.98	3	67.63	66.70	28.1	16,320	0.17%
2021/04/29	2	69.25	1	69.50	69.00	1	16,341	0.01%
2021/04/28	2	69.85	0	0.00	69.70	2	16,457	0.01%
2021/04/27	1	70.70	8	70.86	70.70	-7	16,704	-0.04%
2021/04/26	5	69.92	3	69.97	69.60	2	16,916	0.01%
2021/04/23	5	69.40	5	69.60	69.60	0	17,894	0.00%
2021/04/22	8.6	69.99	1	70.00	69.30	7.6	19,364	0.04%
2021/04/21	11	71.25	5	71.36	70.80	6	21,177	0.03%
2021/04/20	1.1	71.12	3	71.50	71.00	-1.9	23,422	-0.01%
2021/04/19	3	71.07	0	0.00	71.10	3	24,127	0.01%
2021/04/16	1	71.70	11	71.84	71.70	-10	24,288	-0.04%
2021/04/15	8.1	70.38	9	70.30	70.80	-0.9	24,357	0.00%
2021/04/14	16.1	70.93	0	0.00	71.10	16.1	24,344	0.07%
2021/04/13	2	72.30	8	73.10	72.10	-6	24,468	-0.02%
2021/04/12	1.1	72.03	0	0.00	72.10	1.1	24,572	0.00%
2021/04/09	4	72.08	0	0.00	72.00	4	24,711	0.02%
2021/04/08	7.1	72.30	2	72.35	72.30	5.1	24,687	0.02%
2021/04/07	5	72.60	12	72.95	73.10	-7	24,603	-0.03%
2021/04/06	1	72.10	12	72.18	72.10	-11	24,526	-0.04%
2021/04/01	10.1	72.00	11	71.99	71.90	-0.9	24,495	0.00%
2021/03/31	14.1	72.75	12	72.77	72.60	2.1	24,416	0.01%
2021/03/30	2	74.40	21	74.28	74.80	-19	24,191	-0.08%
2021/03/29	2	74.40	16	74.40	74.10	-14	24,121	-0.06%
2021/03/26	2	74.05	0.6	74.20	73.80	1.4	24,108	0.01%
2021/03/25	11	74.47	10	74.65	74.10	1	24,013	0.00%
2021/03/24	5	75.82	6	75.67	75.40	-1	23,836	0.00%
2021/03/23	40	77.17	31	77.01	76.10	9	23,564	0.04%
2021/03/22	9	73.30	3	73.40	74.00	6	22,465	0.03%
2021/03/19	28	73.30	0	0.00	73.00	28	22,308	0.13%
2021/03/18	11	75.04	14	74.94	74.80	-3	22,105	-0.01%
2021/03/17	40.6	73.54	28	74.81	73.40	12.6	21,765	0.06%
2021/03/16	8.1	72.80	22	73.06	72.50	-13.9	21,200	-0.07%
2021/03/15	46	72.85	51	73.00	72.80	-5	21,150	-0.02%
2021/03/12	20.5	72.99	7	72.90	73.30	13.5	21,192	0.06%
2021/03/11	6.1	70.57	15.2	70.99	71.30	-9.1	21,120	-0.04%
2021/03/10	12	69.70	4	69.83	69.60	8	20,960	0.04%
2021/03/09	1.2	68.00	57	67.98	69.00	-55.9	20,933	-0.27%
2021/03/08	16	69.61	33	69.48	69.00	-17	20,785	-0.08%
2021/03/05	27	70.29	5	70.84	70.00	22	20,689	0.11%
2021/03/04	21	70.78	12	71.11	70.50	9	20,660	0.04%
2021/03/03	95.1	70.30	13.6	70.38	70.80	81.5	20,431	0.40%
2021/03/02	12	70.14	6	70.70	69.30	6	20,303	0.03%
2021/02/26	18	70.12	3	70.40	70.00	15	20,163	0.07%
2021/02/25	56.1	72.80	74	71.65	71.30	-17.9	19,931	-0.09%
2021/02/24	34	70.89	26	71.71	70.60	8	19,489	0.04%
2021/02/23	11	69.11	7	69.53	69.70	4	18,843	0.02%
2021/02/22	47.1	69.81	31	70.10	69.70	16.1	18,685	0.09%
2021/02/19	40.1	69.26	6	69.35	69.40	34.1	18,424	0.19%
2021/02/18	21	70.27	52	70.17	70.20	-31	18,213	-0.17%
2021/02/17	22.3	69.73	41	69.91	69.90	-18.7	17,982	-0.10%
2021/02/05	24	70.57	23.3	70.88	70.40	0.7	17,708	0.00%
2021/02/04	78.1	70.42	104	70.15	70.40	-25.9	17,457	-0.15%	大賣/
2021/02/03	142.1	72.62	135.2	73.24	72.50	6.9	17,039	0.04%	大買/大賣/
2021/02/02	281.2	74.00	311.2	74.34	73.60	-30	16,672	-0.18%	大買/大賣/
2021/02/01	13.2	74.08	14.1	73.56	74.90	-0.9	15,953	-0.01%
2021/01/29	27	76.58	61.2	75.90	74.80	-34.2	15,757	-0.22%
2021/01/28	13	77.37	3	78.23	77.20	10	15,459	0.06%
2021/01/27	35.2	77.78	13	77.49	78.20	22.2	15,072	0.15%
2021/01/26	7.1	74.52	1.3	75.12	74.40	5.8	14,563	0.04%
2021/01/25	7.1	74.97	14	74.87	75.30	-6.9	14,395	-0.05%
2021/01/22	1.1	72.91	1	75.90	75.60	0.1	14,088	0.00%
2021/01/21	4	71.90	12	73.81	72.50	-8	13,851	-0.06%
2021/01/20	31	75.68	9	75.56	72.10	22	13,646	0.16%
2021/01/19	6	76.43	4.2	76.32	76.00	1.8	13,299	0.01%
2021/01/18	106.1	74.72	80	75.05	77.30	26.1	12,960	0.20%	大買/
2021/01/15	50.1	76.94	66	76.26	75.60	-15.9	11,917	-0.13%
2021/01/14	49.1	75.45	55.2	75.25	76.90	-6	10,349	-0.06%
2021/01/13	154.5	70.11	41	70.20	72.80	113.5	8,308	1.37%	大買/鉅額交易
2021/01/12	64	67.70	6	67.70	67.70	58	5,923	0.98%
2021/01/11	2	61.60	58	61.60	61.60	-56	5,142	-1.09%
2021/01/08	41	55.21	20	54.69	56.00	21	4,890	0.43%
2021/01/07	4	55.48	4	55.45	55.60	0	4,712	0.00%
2021/01/06	4.1	56.26	7.2	56.16	55.70	-3.1	4,613	-0.07%
2021/01/05	10.2	56.34	6	56.20	56.10	4.2	4,309	0.10%
2021/01/04	22	55.74	39	55.54	55.60	-17	4,071	-0.42%
2020/12/31	1	53.70	0	0.00	53.40	1	3,844	0.03%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	1	53.40	3	53.47	53.40	-2	3,724	-0.05%
2020/12/28	0	0.00	3	54.27	54.00	-3	3,684	-0.08%
2020/12/25	7	53.73	2	53.70	53.70	5	3,627	0.14%
2020/12/24	1	53.00	13	53.01	52.70	-12	3,521	-0.34%
2020/12/23	11	51.96	15	52.30	52.10	-4	3,454	-0.12%
2020/12/22	4	52.58	3	52.20	52.00	1	3,437	0.03%
2020/12/21	14	51.61	55	52.07	52.20	-41	3,413	-1.20%
2020/12/18	39	52.19	0	0.00	51.90	39	3,403	1.15%
2020/12/17	18	52.56	0	0.00	52.60	18	3,360	0.54%
2020/12/16	0	0.00	13	52.47	52.90	-13	3,354	-0.39%
2020/12/15	16	52.41	42	52.22	52.00	-26	3,341	-0.78%
2020/12/14	0	0.00	26	53.28	52.70	-26	3,279	-0.79%
2020/12/11	72	53.03	12	52.82	53.00	60	3,205	1.87%
2020/12/10	2	53.60	1	53.80	53.20	1	3,128	0.03%
2020/12/09	11.1	54.91	3	54.97	54.70	8.1	2,998	0.27%
2020/12/08	15.1	55.49	6	54.70	54.70	9.1	2,877	0.31%
2020/12/07	21	55.28	24	54.00	56.30	-3	2,632	-0.11%
2020/12/04	0	0.00	3	52.37	52.50	-3	2,227	-0.13%
2020/12/03	0	0.00	21	52.09	51.60	-21	2,175	-0.97%
2020/12/02	20	52.38	13	52.22	52.20	7	2,119	0.33%
2020/12/01	12	52.38	0	0.00	52.40	12	2,123	0.57%
2020/11/30	0	0.00	3	52.17	52.60	-3	2,111	-0.14%
2020/11/27	0	0.00	8	52.10	52.10	-8	2,002	-0.40%
2020/11/26	1	52.10	0	0.00	52.20	1	2,000	0.05%
2020/11/25	26	51.93	22	51.69	51.60	4	2,039	0.20%
2020/11/20	10	52.10	10	52.00	52.10	0	1,960	0.00%
2020/11/18	0	0.00	20	51.45	51.80	-20	1,948	-1.03%
2020/11/17	0	0.00	40	51.38	51.30	-40	1,939	-2.06%
2020/11/16	60	51.40	0	0.00	51.50	60	1,987	3.02%
2020/11/11	10	51.70	13	51.61	52.30	-3	1,952	-0.15%
2020/11/10	2	51.80	12	51.87	51.60	-10	1,934	-0.52%
2020/11/09	6	51.60	8	51.60	51.70	-2	1,966	-0.10%
2020/11/06	13	51.47	1	51.20	51.30	12	1,968	0.61%
2020/11/05	0	0.00	2	51.20	51.20	-2	1,984	-0.10%
2020/11/03	0	0.00	2	50.70	51.10	-2	2,012	-0.10%
2020/11/02	1	50.20	1	50.50	50.30	0	2,025	0.00%
2020/10/30	2	50.15	0	0.00	50.10	2	2,045	0.10%
2020/10/16	0	0.00	1	51.80	51.20	-1	2,420	-0.04%
2020/10/06	0	0.00	2	51.70	51.90	-2	2,864	-0.07%
2020/10/05	2	51.00	0	0.00	51.00	2	2,886	0.07%
2020/09/25	0	0.00	1	50.00	50.40	-1	3,081	-0.03%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/21	0	0.00	5	53.30	53.00	-5	3,162	-0.16%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	3	52.90	53.20	-3	3,260	-0.09%
2020/09/11	3	52.50	0	0.00	52.70	3	3,368	0.09%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/03	1	53.30	2	53.90	53.30	-1	3,473	-0.03%
2020/08/27	0	0.00	1	53.00	53.10	-1	3,529	-0.03%
2020/08/24	10	52.40	0	0.00	52.10	10	3,587	0.28%
2020/08/21	1	51.50	10	52.00	51.80	-9	3,590	-0.25%
2020/08/20	10	51.10	0	0.00	51.20	10	3,581	0.28%
2020/08/19	1	54.00	0	0.00	53.50	1	3,523	0.03%
2020/08/14	2	53.35	2	53.60	53.60	0	3,521	0.00%
2020/08/12	0	0.00	11	53.67	53.60	-11	3,485	-0.32%
2020/08/10	1	54.50	10	54.30	54.40	-9	3,522	-0.26%
2020/08/07	10	54.20	1	54.30	54.30	9	3,561	0.25%
2020/08/04	6	53.92	17	54.45	54.50	-11	3,614	-0.30%
2020/08/03	3	53.93	2	54.10	53.90	1	3,640	0.03%
2020/07/28	1	53.60	1	54.30	53.60	0	3,734	0.00%
2020/07/27	10	53.80	5	53.80	53.60	5	3,923	0.13%
2020/07/24	1	54.30	1	54.00	54.20	0	3,912	0.00%
2020/07/23	2	55.70	3	56.03	55.30	-1	3,881	-0.03%
2020/07/22	2	57.70	0	0.00	58.00	2	3,845	0.05%
2020/07/21	0	0.00	50	57.32	57.60	-50	3,757	-1.33%
2020/07/20	76	57.14	16	58.20	56.90	60	3,695	1.62%
2020/07/17	16	57.65	14	58.60	57.70	2	3,632	0.06%
2020/07/16	3	57.57	4	58.00	58.00	-1	3,580	-0.03%
2020/07/15	18	57.94	14	58.40	57.20	4	3,552	0.11%
2020/07/14	14	57.73	0	0.00	57.70	14	3,530	0.40%
2020/07/13	0	0.00	30	57.91	58.00	-30	3,522	-0.85%
2020/07/10	0	0.00	20	57.59	57.10	-20	3,528	-0.57%
2020/07/09	20	58.13	7	58.37	58.00	13	3,536	0.37%
2020/07/08	9	57.94	2	57.70	58.20	7	3,499	0.20%
2020/07/07	0	0.00	3	58.70	57.90	-3	3,496	-0.09%
2020/07/06	20	57.63	20	57.89	57.80	0	3,540	0.00%
2020/07/03	20	57.31	20	56.80	57.00	0	3,549	0.00%
2020/06/30	0	0.00	2	56.00	56.50	-2	3,455	-0.06%
2020/06/24	4	55.80	4	55.80	55.90	0	3,392	0.00%
2020/06/23	2	54.40	0	0.00	54.70	2	3,334	0.06%
2020/06/22	0	0.00	2	54.10	54.40	-2	3,338	-0.06%
2020/06/19	0	0.00	20	54.60	54.10	-20	3,365	-0.59%
2020/06/15	3	53.23	1	53.40	53.10	2	3,485	0.06%
2020/06/10	0	0.00	5	55.22	55.70	-5	3,628	-0.14%
2020/06/09	9	55.52	14	55.47	55.40	-5	3,744	-0.13%
2020/06/08	1	55.30	20	55.23	55.80	-19	3,846	-0.49%
2020/06/05	26	55.34	0	0.00	55.50	26	3,834	0.68%
2020/06/04	0	0.00	2	55.10	55.20	-2	3,822	-0.05%
2020/06/03	0	0.00	30	54.90	55.20	-30	3,835	-0.78%
2020/05/27	0	0.00	5	54.20	54.30	-5	3,829	-0.13%
2020/05/26	0	0.00	5	54.20	54.00	-5	3,853	-0.13%
2020/05/25	0	0.00	20	52.50	53.20	-20	3,859	-0.52%
2020/05/22	0	0.00	117	53.99	53.60	-117	3,860	-3.03%	大賣/鉅額交易
2020/05/20	0	0.00	0.2	54.80	54.70	-0.2	3,844	0.00%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	0	0.00	1	54.00	53.70	-1	3,845	-0.03%
2020/05/15	87	55.01	0	0.00	54.80	87	3,815	2.28%
2020/05/14	43	55.64	0	0.00	55.50	43	3,778	1.14%
2020/05/12	35	56.58	1	56.70	56.50	34	3,743	0.91%
2020/05/11	0	0.00	44	57.25	57.40	-44	3,742	-1.18%
2020/05/08	57	56.31	7	56.30	56.20	50	3,714	1.35%
2020/05/07	12	55.73	0	0.00	56.00	12	3,679	0.33%
2020/05/06	1	55.60	0	0.00	55.50	1	3,663	0.03%
2020/05/05	0	0.00	2	56.10	55.90	-2	3,633	-0.06%
2020/05/04	7	55.50	0	0.00	56.30	7	3,626	0.19%
2020/04/30	5	57.94	4	57.95	57.60	1	3,581	0.03%
2020/04/21	0	0.00	3	52.93	52.40	-3	3,505	-0.09%
2020/04/16	2	54.50	2	54.00	54.00	0	3,419	0.00%
2020/04/15	2	54.80	2	54.50	54.50	0	3,391	0.00%
2020/04/14	22	54.29	2	54.20	54.30	20	3,367	0.59%
2020/04/13	2	53.80	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	53.50	20	54.30	54.30	-19	3,367	-0.56%
2020/04/09	37	55.98	35	55.43	54.80	2	3,354	0.06%
2020/03/30	0	0.00	0.5	49.50	49.25	-0.5	3,144	-0.02%
2020/03/26	2	49.75	0	0.00	49.65	2	3,135	0.06%
2020/03/25	1	49.90	0	0.00	49.95	1	3,165	0.03%
2020/03/23	0	0.00	1	47.30	46.95	-1	3,187	-0.03%
2020/03/19	1	46.50	0	0.00	46.20	1	3,172	0.03%
2020/03/18	10	50.10	0	0.00	50.00	10	3,119	0.32%
2020/03/17	1	50.50	1	50.70	51.00	0	3,177	0.00%
2020/03/16	0	0.00	2	51.90	52.00	-2	3,134	-0.06%
2020/03/13	4	50.45	3	50.80	53.30	1	3,082	0.03%
2020/03/12	4	55.85	0	0.00	55.20	4	2,982	0.13%
2020/03/11	0	0.00	5	58.16	58.10	-5	2,899	-0.17%
2020/03/10	0	0.00	2	58.60	58.10	-2	2,910	-0.07%
2020/03/09	10	57.90	1	58.40	58.50	9	2,907	0.31%
2020/03/06	2	58.70	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/02	1	58.60	4	58.95	58.70	-3	2,850	-0.11%
2020/02/27	3	59.67	0	0.00	59.50	3	2,885	0.10%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.20	0	0.00	59.90	1	2,870	0.03%
2020/02/24	6	60.10	0	0.00	60.10	6	2,888	0.21%
2020/02/18	15	60.30	0	0.00	60.40	15	2,976	0.50%
2020/02/17	20	60.70	0	0.00	60.60	20	3,025	0.66%
2020/02/13	1	61.30	21	61.20	61.30	-20	3,058	-0.65%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	20	60.00	0	0.00	60.40	20	3,125	0.64%
2020/02/04	1	59.80	2	60.35	61.00	-1	3,554	-0.03%
2020/02/03	2	59.00	0	0.00	59.30	2	3,564	0.06%
2020/01/31	0	0.00	19	60.81	60.50	-19	3,521	-0.54%
2020/01/30	13	60.63	1	60.90	59.80	12	3,507	0.34%
2020/01/17	0	0.00	1	65.60	66.00	-1	3,405	-0.03%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/14	0	0.00	2	65.30	65.60	-2	3,430	-0.06%
2020/01/06	5	65.20	0	0.00	65.30	5	3,461	0.14%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	0	0.00	3	66.47	66.30	-3	3,487	-0.09%
2019/12/30	3	66.80	2	66.70	66.60	1	3,513	0.03%
2019/12/24	2	67.05	3	67.50	67.00	-1	3,508	-0.03%
2019/12/23	1	67.60	0	0.00	67.60	1	3,526	0.03%
2019/12/19	3	68.70	0	0.00	68.60	3	3,560	0.08%
2019/12/17	2	68.40	2	68.80	68.80	0	3,610	0.00%
2019/12/16	0	0.00	1	69.40	69.20	-1	3,592	-0.03%
2019/12/13	4	69.40	6	68.90	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	2	69.20	68.80	-2	3,555	-0.06%
2019/12/10	2	67.95	1	67.70	67.90	1	3,428	0.03%
2019/12/09	3	67.77	0	0.00	67.90	3	3,437	0.09%
2019/12/05	3	67.60	3	67.50	67.50	0	3,385	0.00%
2019/11/29	0	0.00	1	66.70	66.60	-1	3,357	-0.03%
2019/11/27	1	68.40	0	0.00	68.10	1	3,354	0.03%
2019/11/21	0	0.00	1	66.40	67.20	-1	3,261	-0.03%
2019/11/19	1	67.10	1	67.10	67.20	0	3,257	0.00%
2019/11/13	1	66.00	2	66.00	65.90	-1	3,179	-0.03%
2019/11/11	0	0.00	2	66.10	65.90	-2	3,172	-0.06%
2019/11/08	4	67.15	1	67.20	67.00	3	3,142	0.10%
2019/11/06	1	67.30	3	67.50	67.50	-2	3,073	-0.07%
2019/11/04	2	69.30	2	68.85	69.30	0	2,979	0.00%
2019/11/01	3	66.37	2	67.10	67.30	1	2,808	0.04%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/22	2	66.20	0	0.00	65.70	2	2,779	0.07%
2019/10/18	1	65.50	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	6	65.32	65.20	-6	2,780	-0.22%
2019/10/08	0	0.00	1	64.60	64.50	-1	2,855	-0.04%
2019/10/07	0	0.00	2	63.50	63.50	-2	2,938	-0.07%
2019/10/04	0	0.00	1	64.80	64.80	-1	2,897	-0.03%
2019/10/03	2	64.90	0	0.00	64.80	2	2,895	0.07%
2019/10/01	0	0.00	7	65.14	65.50	-7	2,878	-0.24%
2019/09/26	1	65.30	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	1	65.60	66.00	-1	2,787	-0.04%
2019/09/24	1	66.40	1	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	1	65.90	65.90	-1	2,699	-0.04%
2019/09/20	1	66.20	0	0.00	65.60	1	2,699	0.04%
2019/09/19	1	64.90	0	0.00	64.90	1	2,559	0.04%
2019/09/16	1	64.70	0	0.00	64.70	1	2,502	0.04%
2019/09/12	1	64.00	0	0.00	64.30	1	2,507	0.04%
2019/09/05	0	0.00	5	63.30	63.30	-5	2,502	-0.20%
2019/09/02	5	63.40	0	0.00	63.50	5	2,485	0.20%
2019/08/30	1	63.10	0	0.00	63.40	1	2,492	0.04%
2019/08/20	0	0.00	7	62.30	62.40	-7	2,448	-0.29%
2019/08/06	0	0.00	1	59.70	60.80	-1	2,402	-0.04%
2019/07/31	5	64.00	0	0.00	64.30	5	2,308	0.22%
2019/07/30	7	64.90	0	0.00	64.30	7	2,302	0.30%
2019/07/29	0	0.00	6	64.10	64.80	-6	2,330	-0.26%
2019/07/25	1	63.60	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/22	1	67.20	0.1	67.50	67.50	0.9	2,195	0.04%
2019/07/19	15	67.10	18	66.93	67.00	-3	2,171	-0.14%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/16	1	67.10	2	67.10	67.10	-1	2,170	-0.05%
2019/07/12	6	66.20	2	66.70	66.10	4	2,251	0.18%
2019/07/11	4	65.70	0	0.00	65.90	4	2,258	0.18%
2019/07/02	5	64.10	5	63.80	64.10	0	2,604	0.00%
2019/06/24	2	63.40	2	63.70	64.10	0	2,941	0.00%
2019/06/21	1	64.20	1	63.80	64.20	0	2,957	0.00%
2019/06/20	0	0.00	1	62.60	63.60	-1	2,925	-0.03%
2019/06/19	0	0.00	5	62.10	62.10	-5	2,921	-0.17%
2019/06/17	2	61.55	0	0.00	61.80	2	2,902	0.07%
2019/06/14	0	0.00	1	62.10	62.10	-1	2,889	-0.03%
2019/06/12	5	61.90	0	0.00	61.80	5	3,043	0.16%
2019/06/11	1	62.00	3.8	61.92	61.90	-2.8	3,037	-0.09%
2019/06/05	1	62.00	0	0.00	61.50	1	3,074	0.03%
2019/06/04	0	0.00	1	61.90	61.60	-1	3,079	-0.03%
2019/06/03	1	61.80	18	61.80	61.90	-17	3,089	-0.55%
2019/05/31	3	61.40	1	61.80	61.50	2	3,098	0.06%
2019/05/30	1	61.00	0	0.00	60.90	1	3,080	0.03%
2019/05/28	0	0.00	7	60.70	60.50	-7	3,106	-0.23%
2019/05/23	7	60.20	5	60.30	60.70	2	3,155	0.06%
2019/05/16	19	61.33	0	0.00	61.30	19	3,158	0.60%
2019/05/15	20	62.70	0	0.00	62.70	20	3,145	0.64%
2019/05/14	55	62.73	0	0.00	63.30	55	3,151	1.75%
2019/05/13	0	0.00	25	64.12	64.00	-25	3,151	-0.79%
2019/05/09	0	0.00	17	66.31	66.10	-17	3,183	-0.53%
2019/05/06	1	68.10	15	68.23	67.30	-14	3,145	-0.45%
2019/05/03	16	69.46	0	0.00	70.00	16	3,111	0.51%
2019/05/02	0	0.00	37	69.56	69.40	-37	3,103	-1.19%
2019/04/30	5	68.50	0	0.00	69.20	5	3,097	0.16%
2019/04/29	0	0.00	2	69.50	69.40	-2	3,111	-0.06%
2019/04/24	1	69.60	0	0.00	69.70	1	3,224	0.03%
2019/04/18	4	72.60	5	73.30	71.10	-1	3,247	-0.03%
2019/04/17	0	0.00	12	71.68	72.00	-12	3,148	-0.38%
2019/04/16	1	70.40	0	0.00	71.20	1	3,099	0.03%
2019/04/15	1	69.50	2	70.25	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	2	68.05	68.50	-2	2,972	-0.07%
2019/04/10	0	0.00	1	67.00	67.30	-1	2,869	-0.03%
2019/04/03	1	65.00	5	64.70	65.00	-4	2,644	-0.15%
2019/04/02	0	0.00	1.2	64.72	64.80	-1.2	2,605	-0.05%
2019/04/01	2	64.10	1	64.70	63.80	1	2,515	0.04%
2019/03/29	4	62.10	0	0.00	61.50	4	2,361	0.17%
2019/03/27	3	61.90	0	0.00	61.90	3	2,298	0.13%
2019/03/26	3	61.80	0	0.00	62.30	3	2,285	0.13%
2019/03/22	0	0.00	1	62.40	62.60	-1	2,252	-0.04%
2019/03/21	2	63.60	0	0.00	63.60	2	2,241	0.09%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/18	2	62.60	0	0.00	62.50	2	2,379	0.08%
2019/02/26	2.2	63.15	1	64.20	62.60	1.2	2,632	0.05%
2019/02/25	0	0.00	2	63.15	63.50	-2	2,614	-0.08%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	2	61.80	62.00	-2	2,649	-0.08%
2019/02/14	1	60.80	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/12	1	60.20	0	0.00	60.40	1	2,764	0.04%
2019/02/11	0	0.00	2	59.80	59.50	-2	2,750	-0.07%
2019/01/30	1	59.70	0	0.00	59.20	1	2,739	0.04%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/18	2	58.60	0	0.00	58.60	2	2,721	0.07%
2019/01/14	1	57.90	0	0.00	57.80	1	2,683	0.04%
2019/01/11	35	58.50	29	58.50	58.30	6	2,732	0.22%
2019/01/10	29	58.08	0	0.00	58.30	29	2,715	1.07%
2019/01/09	0	0.00	25	59.50	59.20	-25	2,704	-0.92%
2019/01/04	27	58.75	0	0.00	58.90	27	2,752	0.98%
2018/12/22	2	60.30	15	60.30	60.20	-13	2,964	-0.44%
2018/12/14	0	0.00	10	60.60	60.90	-10	3,075	-0.33%
2018/12/12	0	0.00	10	60.10	61.00	-10	3,043	-0.33%
2018/12/11	56	60.15	66	59.29	59.80	-10	3,016	-0.33%
2018/12/04	1	63.70	1	62.80	62.80	0	3,000	0.00%
2018/12/03	0	0.00	12	63.50	63.30	-12	3,000	-0.40%
2018/11/30	12	60.60	0	0.00	62.20	12	2,962	0.41%
2018/11/28	1	62.20	21	62.12	62.10	-20	2,739	-0.73%
2018/11/22	20	61.55	0	0.00	61.20	20	2,728	0.73%
2018/11/21	0	0.00	1	61.00	61.20	-1	2,730	-0.04%
2018/11/15	1	62.80	0	0.00	62.90	1	2,650	0.04%
2018/11/13	0	0.00	1	63.50	65.20	-1	2,602	-0.04%
2018/11/12	0	0.00	10	65.95	64.20	-10	2,577	-0.39%
2018/11/08	0	0.00	21	66.79	66.60	-21	2,571	-0.82%
2018/11/01	0	0.00	1	65.90	66.00	-1	2,627	-0.04%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/25	0	0.00	6	64.00	63.80	-6	2,632	-0.23%
2018/10/23	20	65.40	0	0.00	65.00	20	2,615	0.76%
2018/10/19	1	66.60	4	66.13	67.10	-3	2,599	-0.12%
2018/10/16	0	0.00	1	66.10	65.20	-1	2,760	-0.04%
2018/10/11	5	63.92	0	0.00	64.00	5	2,844	0.18%
2018/10/09	15	72.00	0	0.00	70.80	15	2,746	0.55%
2018/10/08	5	72.20	0	0.00	71.80	5	2,745	0.18%
2018/10/01	0	0.00	0.1	75.00	75.20	-0.1	2,753	0.00%
2018/09/28	0	0.00	1	74.80	74.50	-1	2,776	-0.04%
2018/09/19	0.2	73.90	0	0.00	73.90	0.2	2,749	0.01%
2018/09/12	2	73.65	0	0.00	73.20	2	2,804	0.07%
2018/09/07	1	76.30	0	0.00	75.10	1	2,805	0.04%
2018/09/05	1	78.30	3	78.00	77.00	-2	2,752	-0.07%
2018/09/04	0	0.00	5	78.18	78.20	-5	2,742	-0.18%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	10	78.00	78.00	-10	2,746	-0.36%
2018/08/29	0	0.00	6	78.42	78.10	-6	2,803	-0.21%
2018/08/24	2	77.00	0	0.00	77.20	2	2,795	0.07%
2018/08/09	0.1	77.20	0	0.00	77.10	0.1	2,871	0.00%
2018/08/08	0	77.90	5	78.10	78.00	-5	2,890	-0.17%
2018/08/07	1	77.70	5	78.04	77.40	-4	2,934	-0.14%
2018/08/06	0	0.00	1	77.50	77.70	-1	2,953	-0.03%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/30	1	76.60	0	0.00	76.40	1	2,933	0.03%
2018/07/27	0.1	75.80	0	0.00	75.60	0.1	2,917	0.00%
2018/07/25	5	76.00	1	75.90	75.80	4	2,889	0.14%
2018/07/24	7	79.34	1	79.50	80.00	6	2,837	0.21%
2018/07/23	3.1	78.50	0	0.00	78.80	3.1	2,711	0.11%
2018/07/20	10.1	78.30	1	78.10	78.30	9.1	2,691	0.34%
2018/07/19	0	0.00	1	77.90	78.40	-1	2,671	-0.04%
2018/07/18	1	77.60	2	77.40	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/07/12	1	74.20	0	0.00	74.00	1	2,607	0.04%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/05	0	0.00	100	73.08	72.70	-100	2,658	-3.76%
2018/06/29	1	72.60	16	74.71	74.60	-15	2,737	-0.55%
2018/06/28	5	72.20	0	0.00	72.30	5	2,698	0.19%
2018/06/25	5	72.90	0	0.00	72.80	5	2,720	0.18%
2018/06/22	0	0.00	2	73.50	73.30	-2	2,716	-0.07%
2018/06/21	0	0.00	2	74.00	74.00	-2	2,690	-0.07%
2018/06/19	5	74.40	0	0.00	74.70	5	2,717	0.18%
2018/06/14	3	76.10	0	0.00	75.40	3	2,675	0.11%
2018/06/12	0	0.00	2	76.40	76.70	-2	2,731	-0.07%
2018/06/11	0	0.00	2	77.30	77.30	-2	2,758	-0.07%
2018/06/08	6	77.60	8	77.10	77.20	-2	2,814	-0.07%
2018/06/07	0	0.00	6	77.33	78.00	-6	2,831	-0.21%
2018/06/06	1	77.00	7	76.56	77.00	-6	2,826	-0.21%
2018/06/05	3	75.47	0	0.00	75.70	3	2,811	0.11%
2018/06/04	8	75.70	10	75.60	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1	74.50	74.70	-1	2,791	-0.04%
2018/05/31	20	74.04	0	0.00	73.80	20	2,810	0.71%
2018/05/30	5	74.60	0	0.00	74.20	5	2,753	0.18%
2018/05/28	1	75.40	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0	0.00	10.2	75.30	75.10	-10.2	2,787	-0.36%
2018/05/22	0	0.00	1	74.20	74.00	-1	2,812	-0.04%
2018/05/17	5	74.20	0	0.00	74.00	5	2,885	0.17%
2018/05/16	5	74.60	0	0.00	74.20	5	2,893	0.17%
2018/05/15	6	75.83	0	0.00	75.20	6	2,918	0.21%
2018/05/11	1	77.60	1	77.40	77.30	0	3,059	0.00%
2018/05/08	1.5	76.00	0	0.00	75.80	1.5	3,151	0.05%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	5	74.00	0	0.00	73.90	5	3,334	0.15%
2018/04/26	2	75.70	0	0.00	74.00	2	3,351	0.06%
2018/04/25	0	0.00	1	72.50	74.90	-1	3,411	-0.03%
2018/04/24	3	73.10	2	73.10	72.80	1	3,429	0.03%
2018/04/23	1	75.40	1	75.10	74.90	0	3,419	0.00%
2018/04/20	5	76.10	0	0.00	76.00	5	3,428	0.15%
2018/04/19	0	0.00	3	75.50	76.90	-3	3,439	-0.09%
2018/04/18	1	77.40	0	0.00	76.30	1	3,440	0.03%
2018/04/13	1	78.50	1	78.60	78.50	0	3,451	0.00%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.60	79.20	-1	3,358	-0.03%
2018/03/30	1	79.70	0	0.00	80.00	1	3,364	0.03%
2018/03/29	3	78.20	0	0.00	78.10	3	3,343	0.09%
2018/03/27	2	78.65	0	0.00	78.40	2	3,370	0.06%
2018/03/26	3	77.93	0	0.00	78.00	3	3,427	0.09%
2018/03/23	2	78.05	0	0.00	78.40	2	3,463	0.06%
2018/03/22	1	80.10	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	4	79.30	0	0.00	79.30	4	3,476	0.12%
2018/03/15	6	79.95	0	0.00	79.60	6	3,438	0.17%
2018/03/14	6	80.22	4	80.03	80.10	2	3,435	0.06%
2018/03/13	4	81.63	0	0.00	81.70	4	3,424	0.12%
2018/03/09	2	79.10	3	79.90	79.70	-1	3,486	-0.03%
2018/03/06	0	0.00	1	79.00	78.90	-1	3,619	-0.03%
2018/02/27	2	79.70	0	0.00	79.40	2	3,917	0.05%
2018/02/26	5	80.00	0	0.00	79.90	5	3,930	0.13%
2018/02/23	1	79.60	0	0.00	79.40	1	3,963	0.03%
2018/02/22	0	0.00	0.7	79.50	79.00	-0.7	4,008	-0.02%
2018/02/21	3	79.03	3	79.67	80.30	0	3,997	0.00%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	1	78.60	1	78.60	78.50	0	4,084	0.00%
2018/02/06	4	79.88	1	78.50	78.70	3	4,506	0.07%
2018/02/05	4	82.38	341	82.66	82.90	-337	4,409	-7.64%	大賣/鉅額交易
2018/02/02	2	84.25	2	84.30	84.10	0	4,464	0.00%
2018/02/01	0	0.00	6	85.00	85.00	-6	4,546	-0.13%
2018/01/31	248	83.21	0	0.00	83.40	248	4,596	5.40%	大買/鉅額交易
2018/01/30	7	83.73	258	83.57	83.50	-251	4,616	-5.44%	大賣/鉅額交易
2018/01/29	0	0.00	0	84.60	84.50	0	4,613	0.00%
2018/01/26	6	85.83	2	86.00	85.60	4	4,648	0.09%
2018/01/25	0	0.00	3	86.76	86.70	-3	4,642	-0.07%
2018/01/23	0	0.00	1	86.30	86.20	-1	4,991	-0.02%
2018/01/19	0	0.00	1	88.00	87.40	-1	5,104	-0.02%
2018/01/18	1	87.30	20	87.30	86.70	-19	5,113	-0.37%
2018/01/17	0	87.00	0	0.00	87.00	0	5,111	0.00%
2018/01/16	1	86.50	0	0.00	86.50	1	5,143	0.02%
2018/01/15	0	0.00	3	86.70	86.20	-3	5,168	-0.06%
2018/01/12	0	0.00	1	85.30	85.60	-1	5,232	-0.02%
2018/01/11	1	84.60	5	84.70	84.60	-4	5,265	-0.08%
2018/01/09	3	85.73	0	0.00	85.50	3	5,335	0.06%
2018/01/08	0	85.30	0	0.00	85.30	0	5,403	0.00%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%
2018/01/02	1	84.90	0	0.00	85.00	1	5,953	0.02%