鴻準 (2354)-台灣企銀券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	435	75.99	430	76.97	73.10	5	36,215	0.01%	大買/大賣/
2024/05/30	171	73.02	72	72.42	72.10	99	33,375	0.30%	大買/
2024/05/29	146	74.89	242.3	74.96	74.60	-96.3	32,308	-0.30%	大買/大賣/
2024/05/28	144.1	73.82	176	74.65	72.70	-32	30,144	-0.11%	大買/大賣/
2024/05/27	1	69.50	22	70.55	71.50	-21	26,731	-0.08%
2024/05/24	3	63.90	9	65.08	65.00	-6	25,224	-0.02%
2024/05/23	74	64.87	145	65.33	65.30	-71	24,805	-0.29%	大賣/
2024/05/22	9	63.86	1	64.00	63.60	8	23,643	0.03%
2024/05/21	22	64.02	163	63.85	64.80	-141	23,189	-0.61%	大賣/鉅額交易
2024/05/20	8	62.45	72.1	62.55	62.10	-64.1	22,450	-0.29%
2024/05/17	1	61.00	0	0.00	61.20	1	22,192	0.00%
2024/05/16	3	61.73	45	61.40	61.10	-42	22,142	-0.19%
2024/05/15	1	59.70	1	60.50	60.10	0	21,984	0.00%
2024/05/14	2	60.30	3	60.90	60.90	-1	21,890	0.00%
2024/05/13	43	59.93	3	60.50	60.10	40	21,783	0.18%
2024/05/10	2	60.30	1	60.00	60.60	1	21,714	0.00%
2024/05/09	6	61.60	7	61.53	60.80	-1	21,626	0.00%
2024/05/08	0	0.00	4	61.50	61.30	-4	21,452	-0.02%
2024/05/07	4	61.45	4	61.75	61.70	0	21,360	0.00%
2024/05/06	7.3	61.66	64	62.49	62.10	-56.7	21,150	-0.27%
2024/05/03	3	61.17	2	61.15	60.70	1	20,835	0.00%
2024/05/02	3	60.67	2	60.80	60.70	1	20,678	0.00%
2024/04/30	4	61.75	4	62.53	61.60	0	20,587	0.00%
2024/04/29	14	63.20	26	63.11	62.40	-12	20,438	-0.06%
2024/04/26	4	61.70	52	61.70	61.40	-48	19,997	-0.24%
2024/04/25	21	61.01	3	61.10	60.90	18	19,794	0.09%
2024/04/24	14	62.36	49.3	62.39	62.00	-35.3	19,592	-0.18%
2024/04/23	61	60.61	8	59.73	60.30	53	18,907	0.28%
2024/04/22	0	0.00	6	56.30	57.00	-6	18,438	-0.03%
2024/04/19	2	55.35	1	55.30	55.80	1	18,278	0.01%
2024/04/18	0	0.00	1	56.10	56.50	-1	18,105	-0.01%
2024/04/17	12	55.37	0	0.00	55.60	12	17,987	0.07%
2024/04/16	3	55.07	13	55.87	55.00	-10	17,836	-0.06%
2024/04/15	3	57.73	990	57.52	57.50	-987	17,596	-5.61%	大賣/鉅額交易
2024/04/12	1,002	59.09	0	0.00	58.50	1,002	17,434	5.75%	大買/鉅額交易
2024/04/11	9.3	59.65	1	59.10	59.10	8.3	17,226	0.05%
2024/04/10	18	62.29	15	62.63	61.20	3	16,729	0.02%
2024/04/09	9.5	63.82	6	63.08	63.00	3.5	16,351	0.02%
2024/04/08	14	63.09	11	62.81	63.50	3	15,980	0.02%
2024/04/03	6	63.55	0	0.00	64.00	6	15,670	0.04%
2024/04/02	17	64.36	23	64.77	64.90	-6	15,264	-0.04%
2024/04/01	26	64.49	9	64.44	63.80	17	14,706	0.12%
2024/03/29	59	63.99	38	63.36	63.00	21	14,144	0.15%
2024/03/28	37	65.80	196.5	66.13	65.10	-159.5	13,289	-1.20%	大賣/鉅額交易
2024/03/27	20.1	62.50	22	62.28	63.60	-1.9	10,914	-0.02%
2024/03/26	5.2	58.25	1	59.00	57.90	4.2	9,790	0.04%
2024/03/25	4	58.65	2	58.75	58.70	2	9,502	0.02%
2024/03/22	9	59.64	600	59.19	59.00	-591	9,239	-6.40%	大賣/鉅額交易
2024/03/21	608.1	58.90	11	59.19	59.10	597.1	8,698	6.86%	大買/鉅額交易
2024/03/20	36	59.36	11	58.36	58.20	25	8,078	0.31%
2024/03/19	10	55.88	2	56.95	58.10	8	6,912	0.12%
2024/03/18	1	54.20	3	54.90	55.40	-2	6,431	-0.03%
2024/03/15	23	56.44	29	55.88	55.60	-6	6,066	-0.10%
2024/03/14	8	54.98	3	54.37	53.70	5	4,982	0.10%
2024/03/13	21	58.78	47	60.10	58.90	-26	4,239	-0.61%
2024/03/12	0	0.00	23	53.53	55.30	-23	2,479	-0.93%
2024/03/08	1	49.30	0	0.00	49.20	1	2,072	0.05%
2024/03/06	52	49.83	0	0.00	49.80	52	2,002	2.60%
2024/03/05	12	50.49	0	0.00	50.50	12	1,996	0.60%
2024/03/01	1	49.30	0	0.00	49.30	1	1,953	0.05%
2024/02/23	9	50.69	0	0.00	50.10	9	1,936	0.46%
2024/02/19	0	0.00	1	49.95	50.30	-1	1,984	-0.05%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.15	0	0.00	49.40	1	2,030	0.05%
2024/01/25	0	0.00	1	50.70	50.60	-1	2,055	-0.05%
2024/01/24	0	0.00	5	50.40	50.40	-5	2,075	-0.24%
2024/01/22	1	50.30	2	50.20	50.20	-1	2,179	-0.05%
2024/01/18	5	49.60	0	0.00	49.60	5	2,193	0.23%
2024/01/17	1	50.10	0	0.00	49.65	1	2,182	0.05%
2024/01/15	100	51.38	0	0.00	51.30	100	2,184	4.58%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.01%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2023/12/29	2	53.20	1	53.10	53.10	1	2,580	0.04%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	3	51.90	52.00	-3	3,097	-0.10%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/11	10	51.70	0	0.00	51.30	10	4,414	0.23%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/06	2	52.05	2	52.60	52.00	0	4,460	0.00%
2023/11/27	110	53.28	0	0.00	53.00	110	4,565	2.41%	大買/鉅額交易
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	3	53.43	53.50	-3	4,550	-0.07%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/15	1	53.00	2	53.20	52.90	-1	4,492	-0.02%
2023/11/14	0	0.00	1	52.80	52.30	-1	4,459	-0.02%
2023/11/10	2	52.20	0	0.00	52.20	2	4,482	0.04%
2023/11/08	1	52.20	2	52.75	52.20	-1	4,509	-0.02%
2023/11/07	3	52.13	0	0.00	52.20	3	4,501	0.07%
2023/11/06	1	52.10	1	52.60	52.50	0	4,527	0.00%
2023/11/02	0	0.00	1	52.90	53.00	-1	4,561	-0.02%
2023/11/01	0	0.00	2	52.50	52.20	-2	4,596	-0.04%
2023/10/31	0	0.00	1	52.60	52.40	-1	4,583	-0.02%
2023/10/30	1	52.00	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	2	52.40	0	0.00	52.30	2	4,608	0.04%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/24	1	52.80	0	0.00	53.10	1	4,689	0.02%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/12	0	0.00	0	57.50	58.00	0	5,683	0.00%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	1	56.60	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0	0.00	3	57.80	58.20	-3	5,621	-0.05%
2023/10/02	2	57.50	0	0.00	57.60	2	5,518	0.04%
2023/09/26	1	57.10	0	0.00	56.30	1	5,403	0.02%
2023/09/21	13	58.17	2	58.75	58.00	11	5,321	0.21%
2023/09/20	4	58.98	0	0.00	58.90	4	5,188	0.08%
2023/09/19	0	0.00	4	60.40	60.70	-4	4,915	-0.08%
2023/09/18	1	57.50	0	0.00	57.10	1	4,282	0.02%
2023/09/14	0	0.00	3	57.37	57.50	-3	3,996	-0.08%
2023/09/13	1	56.60	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	104	56.91	57.30	-104	4,003	-2.60%	大賣/鉅額交易
2023/09/11	1	56.40	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	0	0.00	1	57.20	57.10	-1	4,090	-0.02%
2023/09/05	0	0.00	1	55.90	56.30	-1	4,028	-0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	57.10	0	0.00	57.00	1	4,010	0.02%
2023/08/30	100	55.48	0.4	55.10	55.30	99.6	3,950	2.52%
2023/08/23	0	0.00	4	54.75	54.80	-4	4,121	-0.10%
2023/08/18	0	0.00	8	55.05	55.00	-8	4,112	-0.19%
2023/08/15	0.2	55.80	0	0.00	55.50	0.2	4,056	0.00%
2023/08/14	1	55.50	7	55.51	55.70	-6	4,055	-0.15%
2023/08/11	0	0.00	4	56.10	56.10	-4	4,036	-0.10%
2023/08/10	1	56.40	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	7	56.99	56.90	-7	3,989	-0.18%
2023/08/07	1	56.10	1	56.90	56.20	0	3,944	0.00%
2023/08/02	20	54.65	0.1	55.10	54.50	19.9	3,906	0.51%
2023/07/28	3	56.60	0	0.00	56.30	3	3,781	0.08%
2023/07/27	3	57.03	1	57.30	56.90	2	3,731	0.05%
2023/07/26	8.6	58.65	0	0.00	57.00	8.6	3,664	0.24%
2023/07/25	8	59.59	4	59.43	59.50	4	3,399	0.12%
2023/07/19	1	56.70	1	55.80	55.90	0	2,738	0.00%
2023/07/18	2	58.30	7	57.77	57.40	-5	2,693	-0.19%
2023/07/17	1	57.00	3	57.13	57.20	-2	2,560	-0.08%
2023/07/14	0	0.00	3	56.00	56.20	-3	2,497	-0.12%
2023/07/13	0	0.00	2	56.00	54.90	-2	2,433	-0.08%
2023/07/05	30	53.90	0	0.00	53.70	30	2,299	1.30%
2023/07/04	5	54.80	5	55.00	54.70	0	2,283	0.00%
2023/07/03	0	0.00	2	56.25	56.00	-2	2,320	-0.09%
2023/06/30	0	0.00	10	55.80	55.60	-10	2,322	-0.43%
2023/06/29	0	0.00	2	56.20	55.80	-2	2,348	-0.09%
2023/06/26	1	57.40	4	57.48	57.60	-3	2,398	-0.13%
2023/06/21	30	55.87	0	0.00	55.60	30	2,314	1.30%
2023/06/20	20.1	56.10	0	0.00	56.10	20.1	2,319	0.87%
2023/06/16	43	56.37	0	0.00	56.00	43	2,301	1.87%
2023/06/15	2	56.50	0	0.00	56.50	2	2,246	0.09%
2023/06/14	0	0.00	10	57.25	56.50	-10	2,238	-0.45%
2023/06/13	0	0.00	3	56.07	55.80	-3	2,150	-0.14%
2023/06/12	0	0.00	1	55.50	55.40	-1	2,109	-0.05%
2023/06/09	60	54.70	0	0.00	54.60	60	2,095	2.86%
2023/06/08	0	0.00	0.1	55.00	55.00	-0.1	2,106	0.00%
2023/06/01	0	0.00	4	55.00	55.80	-4	2,232	-0.18%
2023/05/30	0	0.00	1	54.30	54.50	-1	2,127	-0.05%
2023/05/10	0.8	53.10	0	0.00	53.10	0.8	2,455	0.03%
2023/05/03	10	53.54	5	53.80	53.80	5	2,903	0.17%
2023/04/19	1	55.30	1	55.70	55.00	0	3,398	0.00%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/03/31	0	0.00	2	55.90	55.90	-2	3,415	-0.06%
2023/03/24	0	0.00	2	54.10	54.70	-2	3,272	-0.06%
2023/03/16	0	0.00	1	52.00	51.90	-1	3,323	-0.03%
2023/03/15	1	53.10	0	0.00	52.70	1	3,343	0.03%
2023/03/14	3	52.90	1	53.10	52.90	2	3,392	0.06%
2023/03/10	2	53.50	0	0.00	53.60	2	3,664	0.05%
2023/03/09	0	0.00	2	55.00	54.90	-2	3,665	-0.05%
2023/03/08	1	55.10	6	55.08	55.20	-5	3,746	-0.13%
2023/03/02	1	55.10	0	0.00	55.20	1	3,633	0.03%
2023/02/24	0	0.00	185	56.04	55.50	-185	3,620	-5.11%	大賣/鉅額交易
2023/02/23	2	56.40	2	55.80	56.00	0	3,592	0.00%
2023/02/20	0	0.00	1	55.90	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	1	55.10	55.30	-1	3,625	-0.03%
2023/02/15	2	54.80	0	0.00	54.50	2	3,743	0.05%
2023/02/14	2	55.10	0	0.00	55.10	2	3,728	0.05%
2023/02/08	0	0.00	2	56.00	55.80	-2	3,710	-0.05%
2023/02/07	9	55.80	0	0.00	56.20	9	3,671	0.25%
2023/02/06	2	56.70	0	0.00	56.50	2	3,643	0.05%
2023/02/03	0	0.00	6	56.62	56.30	-6	3,593	-0.17%
2023/02/02	0	0.00	7	56.31	56.40	-7	3,504	-0.20%
2023/02/01	0	0.00	3	54.80	55.00	-3	3,320	-0.09%
2023/01/31	6	54.70	1	55.00	54.20	5	3,260	0.15%
2023/01/30	0	0.00	10	55.76	55.40	-10	3,155	-0.32%
2023/01/13	0	0.00	2	52.90	52.60	-2	2,934	-0.07%
2023/01/10	2	53.60	0	0.00	53.40	2	2,918	0.07%
2023/01/09	2	52.70	3	53.23	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	3	52.37	52.40	-3	2,890	-0.10%
2023/01/04	0	0.00	2	51.30	51.40	-2	2,869	-0.07%
2023/01/03	1	50.60	0	0.00	51.30	1	2,882	0.03%
2022/12/29	1	51.20	0	0.00	51.00	1	2,841	0.04%
2022/12/28	0	0.00	1	52.40	52.30	-1	2,828	-0.04%
2022/12/19	0	0.00	2	52.20	51.90	-2	2,840	-0.07%
2022/12/16	2	52.75	0	0.00	52.60	2	2,839	0.07%
2022/12/15	0	0.00	2	53.60	53.80	-2	2,802	-0.07%
2022/12/13	0	0.00	7	53.79	53.70	-7	2,770	-0.25%
2022/12/09	0	0.00	1	52.80	53.20	-1	2,735	-0.04%
2022/12/08	1	53.10	0	0.00	52.70	1	2,718	0.04%
2022/12/07	1	52.80	0	0.00	52.80	1	2,711	0.04%
2022/12/06	3	53.03	0	0.00	53.20	3	2,685	0.11%
2022/12/05	2	54.75	2	54.35	54.20	0	2,636	0.00%
2022/12/02	0	0.00	4	54.00	54.00	-4	2,540	-0.16%
2022/12/01	4	52.05	0	0.00	51.90	4	2,378	0.17%
2022/11/30	0	0.00	30	51.90	52.10	-30	2,386	-1.26%
2022/11/22	0	0.00	1	49.90	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	4	49.70	49.65	-4	2,364	-0.17%
2022/11/15	2	49.58	1	49.60	49.60	1	2,273	0.04%
2022/11/14	30	49.70	0	0.00	49.50	30	2,234	1.34%
2022/11/11	0	0.00	1	48.10	48.85	-1	2,177	-0.05%
2022/11/10	4	47.83	0	0.00	47.55	4	2,115	0.19%
2022/11/07	1	45.90	2	46.18	46.30	-1	2,114	-0.05%
2022/10/28	600	45.48	0	0.00	45.50	600	2,201	27.25%	大買/鉅額交易
2022/10/26	4	45.63	0	0.00	45.50	4	2,227	0.18%
2022/10/21	3	46.10	0	0.00	45.60	3	2,226	0.13%
2022/10/19	0	0.00	1	46.80	46.00	-1	2,210	-0.05%
2022/10/13	0	0.00	32	45.99	45.25	-32	2,296	-1.39%
2022/10/12	0	0.00	39	45.95	46.15	-39	2,271	-1.72%
2022/10/07	0	0.00	4	47.25	47.40	-4	2,296	-0.17%
2022/09/29	0	0.00	1	45.35	45.95	-1	2,429	-0.04%
2022/09/28	1	45.30	1	45.25	45.15	0	2,452	0.00%
2022/09/27	1	46.20	1	46.45	46.40	0	2,460	0.00%
2022/09/23	1	46.85	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	2	47.30	47.20	-2	2,734	-0.07%
2022/09/16	1	48.45	0	0.00	48.00	1	2,831	0.04%
2022/09/15	1	49.10	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.50	1	48.80	48.85	0	2,866	0.00%
2022/09/08	0	0.00	0	47.93	48.10	0	3,178	0.00%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/08/29	0	0.00	1	50.50	50.20	-1	3,669	-0.03%
2022/08/26	32	51.00	3.7	51.10	51.60	28.3	3,781	0.75%
2022/08/24	39	50.20	0	0.00	50.30	39	4,467	0.87%
2022/08/17	0	0.00	1	50.70	50.40	-1	6,540	-0.02%
2022/08/15	1	50.80	0	0.00	50.40	1	6,717	0.01%
2022/08/11	1	50.80	0	0.00	50.60	1	6,755	0.01%
2022/08/10	2	49.80	0	0.00	49.80	2	6,770	0.03%
2022/08/05	0	0.00	1	48.60	48.85	-1	7,083	-0.01%
2022/07/28	0	0.00	2	49.33	49.30	-2	7,157	-0.03%
2022/07/22	2	49.65	0	0.00	49.20	2	7,219	0.03%
2022/07/21	5	48.53	2	48.30	48.75	3	7,194	0.04%
2022/07/20	1	47.50	0	0.00	47.50	1	7,182	0.01%
2022/07/18	0	0.00	2	47.15	47.00	-2	7,226	-0.03%
2022/07/14	2	46.90	0	0.00	46.80	2	7,239	0.03%
2022/07/13	0	0.00	10	47.10	47.05	-10	7,246	-0.14%
2022/07/06	1	45.10	0	0.00	45.10	1	7,162	0.01%
2022/07/05	3	46.45	0	0.00	46.55	3	7,137	0.04%
2022/07/01	0	0.00	1	47.75	47.00	-1	7,121	-0.01%
2022/06/30	11	49.79	0	0.00	49.30	11	7,040	0.16%
2022/06/28	0	0.00	22	53.03	53.10	-22	6,904	-0.32%
2022/06/22	3	53.87	1	53.30	53.20	2	6,844	0.03%
2022/06/21	0	0.00	6	54.18	54.60	-6	6,830	-0.09%
2022/06/20	28	54.03	0	0.00	52.90	28	6,795	0.41%
2022/06/17	1	54.00	0	0.00	55.50	1	6,680	0.01%
2022/06/16	2	55.70	1	56.80	55.20	1	6,524	0.02%
2022/06/14	7	55.99	0	0.00	56.40	7	6,485	0.11%
2022/06/13	4	55.50	1	55.80	55.50	3	6,436	0.05%
2022/06/10	2	56.30	0	0.00	56.40	2	6,353	0.03%
2022/06/09	2	56.40	0	0.00	56.40	2	6,310	0.03%
2022/06/08	2	56.50	3	56.67	56.40	-1	6,213	-0.02%
2022/06/07	4	56.40	0	0.00	56.20	4	6,155	0.06%
2022/06/06	2	56.40	0	0.00	56.30	2	6,090	0.03%
2022/06/02	5	56.54	1	57.40	56.50	4	5,993	0.07%
2022/06/01	4	56.33	6	55.47	56.00	-2	5,706	-0.04%
2022/05/31	2	54.95	0	0.00	54.60	2	5,360	0.04%
2022/05/30	2	54.20	1	53.90	54.30	1	3,832	0.03%
2022/05/26	2	54.00	3	54.80	54.40	-1	3,640	-0.03%
2022/05/25	4	53.50	0	0.00	54.40	4	3,678	0.11%
2022/05/24	2	53.20	0	0.00	53.20	2	3,683	0.05%
2022/05/23	2	54.50	3	54.33	53.80	-1	3,696	-0.03%
2022/05/19	1	53.90	0	0.00	54.00	1	3,686	0.03%
2022/05/18	1	55.10	0	0.00	55.60	1	3,604	0.03%
2022/05/17	2	55.05	1	54.60	54.90	1	3,578	0.03%
2022/05/16	3	56.93	1	56.30	55.90	2	3,497	0.06%
2022/05/13	1	59.70	0	0.00	58.50	1	3,385	0.03%
2022/05/12	3	61.00	3	61.00	61.00	0	3,285	0.00%
2022/05/11	3	61.00	6	61.58	61.30	-3	3,294	-0.09%
2022/05/10	1	59.90	8	60.71	61.50	-7	3,401	-0.21%
2022/05/06	1	60.30	6	60.52	60.50	-5	3,424	-0.15%
2022/05/05	3	61.30	3	61.30	61.30	0	3,468	0.00%
2022/05/04	1	60.40	2	60.75	60.80	-1	3,484	-0.03%
2022/04/27	5	57.72	1	58.20	58.50	4	3,536	0.11%
2022/04/26	0	0.00	21	59.40	59.40	-21	3,534	-0.59%
2022/04/25	0	0.00	5.3	59.18	59.50	-5.3	3,530	-0.15%
2022/04/22	21	59.79	0	0.00	60.60	21	3,496	0.60%
2022/04/21	7	60.57	0	0.00	60.70	7	3,469	0.20%
2022/04/19	0	0.00	2	60.40	60.10	-2	3,474	-0.06%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	1	61.30	0	0.00	61.40	1	3,592	0.03%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/07	13	61.79	0	0.00	60.80	13	3,773	0.34%
2022/04/01	0	0.00	10	62.30	62.10	-10	3,705	-0.27%
2022/03/31	0	0.00	21	63.25	62.80	-21	3,688	-0.57%
2022/03/23	5	62.80	0	0.00	62.70	5	3,669	0.14%
2022/03/18	1	62.90	0	0.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	3	62.30	62.90	-3	3,647	-0.08%
2022/03/16	3	60.80	0	0.00	61.40	3	3,647	0.08%
2022/03/15	100.4	61.54	0	0.00	61.20	100.4	3,661	2.74%
2022/03/07	1	62.20	1	62.60	62.60	0	3,803	0.00%
2022/03/04	0	0.00	1	64.00	63.70	-1	3,830	-0.03%
2022/03/01	0	0.00	2	65.05	64.80	-2	3,908	-0.05%
2022/02/25	6	63.78	0	0.00	63.80	6	3,836	0.16%
2022/02/24	1	64.20	15	64.07	63.70	-14	3,779	-0.37%
2022/02/23	11	64.50	9	64.60	64.60	2	3,696	0.05%
2022/02/22	0	0.00	10	63.80	63.90	-10	3,637	-0.27%
2022/02/21	1	63.70	1	63.60	64.00	0	3,645	0.00%
2022/02/18	10	63.00	0	0.00	63.00	10	3,636	0.28%
2022/02/17	0	0.00	3	63.50	63.10	-3	3,784	-0.08%
2022/02/16	0	0.00	1	62.70	62.90	-1	3,852	-0.03%
2022/02/14	1	62.20	2	62.30	62.30	-1	4,021	-0.02%
2022/02/11	3	63.17	2	62.90	63.30	1	4,071	0.02%
2022/01/25	3	60.50	20	60.50	60.40	-17	4,375	-0.39%
2022/01/24	1	61.80	2	61.50	61.50	-1	4,369	-0.02%
2022/01/19	2	62.00	0	0.00	62.00	2	4,484	0.04%
2022/01/13	2	63.35	0	0.00	63.30	2	4,815	0.04%
2022/01/12	1	63.10	0	0.00	63.30	1	4,944	0.02%
2022/01/11	5	63.50	0	0.00	63.40	5	5,062	0.10%
2022/01/10	1	64.10	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1	64.30	0	0.00	64.20	1	5,567	0.02%
2022/01/06	2	65.80	0	0.00	65.70	2	5,601	0.04%
2022/01/05	1	66.60	1	65.00	66.20	0	5,650	0.00%
2022/01/03	21	64.21	0	0.00	64.20	21	5,781	0.36%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/20	30	63.67	0	0.00	63.60	30	8,387	0.36%
2021/12/17	0.4	64.00	10	63.60	63.90	-9.6	8,733	-0.11%
2021/12/16	8	64.30	0	0.00	64.00	8	9,052	0.09%
2021/12/14	31	64.18	1	64.10	64.20	30	9,301	0.32%
2021/12/13	90	64.80	0	0.00	64.80	90	9,340	0.96%
2021/12/10	10	65.20	2	65.70	65.30	8	9,585	0.08%
2021/12/09	39	64.49	24	64.98	65.20	15	9,552	0.16%
2021/12/08	8	64.29	0	0.00	64.30	8	9,529	0.08%
2021/12/07	139	64.33	0	0.00	64.30	139	9,514	1.46%	大買/鉅額交易
2021/12/06	5	64.40	5	65.60	65.50	0	9,462	0.00%
2021/12/03	20	64.47	0	0.00	64.40	20	9,490	0.21%
2021/12/02	110	64.63	0	0.00	64.30	110	9,489	1.16%	大買/鉅額交易
2021/12/01	5	64.50	0	0.00	64.90	5	9,490	0.05%
2021/11/29	1	65.10	20	65.21	65.00	-19	9,497	-0.20%
2021/11/26	5	65.44	1	65.60	65.10	4	9,469	0.04%
2021/11/25	8	66.74	0.1	67.00	66.60	7.9	9,412	0.08%
2021/11/24	24	66.85	0	0.00	67.10	24	9,427	0.25%
2021/11/23	5	66.76	5	66.46	66.60	0	9,460	0.00%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/16	3	67.10	2	66.90	67.30	1	9,779	0.01%
2021/11/12	8	69.10	0	0.00	68.90	8	9,928	0.08%
2021/11/11	11	70.32	57	70.34	69.30	-46	9,930	-0.46%
2021/11/10	0	0.00	7	70.14	70.20	-7	9,851	-0.07%
2021/11/09	1	69.80	0	0.00	69.60	1	9,853	0.01%
2021/11/08	0	0.00	5	69.30	69.60	-5	9,847	-0.05%
2021/11/05	1	69.60	0	0.00	70.00	1	9,845	0.01%
2021/11/04	5	70.00	3	71.00	70.00	2	9,782	0.02%
2021/11/03	0	0.00	2	69.65	69.80	-2	9,643	-0.02%
2021/11/02	0	0.00	3.2	69.42	69.10	-3.2	9,609	-0.03%
2021/11/01	1	68.60	1	68.50	68.60	0	9,474	0.00%
2021/10/29	0	0.00	1	68.70	68.80	-1	9,456	-0.01%
2021/10/28	0	0.00	2	68.70	68.60	-2	9,393	-0.02%
2021/10/27	2	67.30	0	0.00	67.70	2	9,316	0.02%
2021/10/26	0	0.00	1	68.40	68.00	-1	9,311	-0.01%
2021/10/25	1	68.60	6	68.50	68.30	-5	9,279	-0.05%
2021/10/22	0	0.00	7	67.94	67.90	-7	9,259	-0.08%
2021/10/21	8	66.90	0	0.00	66.50	8	9,213	0.09%
2021/10/20	14	67.61	0	0.00	67.90	14	9,154	0.15%
2021/10/19	5	68.18	5.1	68.99	68.00	-0.1	9,037	0.00%
2021/10/18	1.2	69.33	2	69.90	68.70	-0.8	8,913	-0.01%
2021/10/15	2.1	69.70	1	70.70	70.80	1.1	8,729	0.01%
2021/10/14	1	68.50	0	0.00	68.50	1	8,527	0.01%
2021/10/13	0	0.00	1	68.20	69.00	-1	8,468	-0.01%
2021/10/12	0	0.00	0.1	68.30	67.90	-0.1	8,397	0.00%
2021/10/08	1	69.60	104	70.07	70.10	-103	8,305	-1.24%	大賣/鉅額交易
2021/10/06	0.1	68.50	0	0.00	68.30	0.1	8,078	0.00%
2021/10/05	3	69.73	11	70.91	71.20	-8	7,773	-0.10%
2021/10/04	0	0.00	20	69.80	70.90	-20	7,414	-0.27%
2021/10/01	13	67.68	12	69.42	67.60	1	6,842	0.01%
2021/09/30	10	70.16	16	70.71	70.30	-6	6,600	-0.09%
2021/09/29	8	68.49	2	68.90	68.70	6	6,218	0.10%
2021/09/28	2	68.00	3	69.27	69.40	-1	6,209	-0.02%
2021/09/24	17	68.81	4	68.93	68.70	13	5,961	0.22%
2021/09/23	1	67.40	11	67.71	68.00	-10	5,645	-0.18%
2021/09/17	1	65.80	0	0.00	66.50	1	5,240	0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/03	0	0.00	1	64.30	64.90	-1	4,952	-0.02%
2021/09/02	1	65.00	0	0.00	64.20	1	4,909	0.02%
2021/08/30	0	0.00	1	65.70	66.20	-1	4,853	-0.02%
2021/08/27	0	0.00	6	66.60	66.20	-6	4,900	-0.12%
2021/08/25	0	0.00	8	65.30	65.70	-8	5,051	-0.16%
2021/08/24	0	0.00	1	65.70	65.70	-1	5,050	-0.02%
2021/08/23	2	66.70	0	0.00	67.30	2	5,006	0.04%
2021/08/20	1	66.20	13	65.88	65.90	-12	4,871	-0.25%
2021/08/19	0	0.00	1	64.90	64.50	-1	4,791	-0.02%
2021/08/18	2	64.30	100	65.45	66.80	-98	4,610	-2.13%
2021/08/17	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2021/08/12	4	63.75	4	63.80	63.80	0	4,405	0.00%
2021/08/11	0	0.00	3	63.27	63.30	-3	4,404	-0.07%
2021/08/10	3	62.40	0	0.00	62.20	3	4,479	0.07%
2021/08/09	2	62.90	0	0.00	62.80	2	4,608	0.04%
2021/08/05	3	62.53	20	63.25	63.20	-17	4,772	-0.36%
2021/07/30	10	61.90	0	0.00	61.60	10	5,173	0.19%
2021/07/29	2	62.75	0	0.00	62.70	2	5,196	0.04%
2021/07/28	0	0.00	1	62.00	62.20	-1	5,306	-0.02%
2021/07/26	100	62.09	0	0.00	63.10	100	5,680	1.76%
2021/07/21	2	63.20	0	0.00	63.00	2	5,794	0.03%
2021/07/16	5	66.40	0	0.00	66.50	5	5,967	0.08%
2021/07/15	1	66.90	7	66.74	66.70	-6	6,086	-0.10%
2021/07/14	5	65.90	0	0.00	65.80	5	6,100	0.08%
2021/07/13	0	0.00	45	66.90	66.10	-45	6,153	-0.73%
2021/07/12	0	0.00	30	65.70	65.80	-30	6,170	-0.49%
2021/07/09	10	64.80	0	0.00	65.00	10	6,253	0.16%
2021/07/07	5	65.50	0	0.00	65.50	5	6,501	0.08%
2021/07/06	13	66.14	0	0.00	66.00	13	6,572	0.20%
2021/07/05	23	66.20	30	66.70	67.00	-7	6,628	-0.11%
2021/07/02	2	65.00	0	0.00	65.00	2	6,607	0.03%
2021/07/01	10	65.60	50	65.30	65.10	-40	6,709	-0.60%
2021/06/29	10	65.25	0	0.00	65.30	10	6,904	0.14%
2021/06/28	20	65.34	0	0.00	65.30	20	7,157	0.28%
2021/06/25	15	65.70	0	0.00	65.60	15	7,238	0.21%
2021/06/23	2	64.10	0	0.00	65.10	2	7,422	0.03%
2021/06/18	1	65.70	1.1	65.46	65.70	-0.1	8,989	0.00%
2021/06/11	0	0.00	40	65.00	64.90	-40	10,415	-0.38%
2021/06/09	0	0.00	5	63.90	63.40	-5	10,719	-0.05%
2021/06/07	0	0.00	30	63.14	63.50	-30	11,381	-0.26%
2021/06/04	4	63.98	0	0.00	64.00	4	11,419	0.04%
2021/06/03	1	65.30	0	0.00	65.10	1	11,503	0.01%
2021/06/02	7	66.00	7	68.30	65.90	0	11,547	0.00%
2021/06/01	7	65.90	7	66.00	66.40	0	11,512	0.00%
2021/05/31	0	0.00	3	65.00	65.30	-3	11,685	-0.03%
2021/05/28	0	0.00	5	65.20	64.60	-5	11,746	-0.04%
2021/05/26	0	0.00	1	63.80	64.00	-1	12,006	-0.01%
2021/05/25	6	64.23	1	64.30	64.30	5	12,460	0.04%
2021/05/20	1	62.40	2	62.15	62.20	-1	13,440	-0.01%
2021/05/19	0	0.00	6	62.50	62.10	-6	13,616	-0.04%
2021/05/18	0	0.00	7	61.54	62.70	-7	13,799	-0.05%
2021/05/17	1.5	58.00	1	58.00	57.80	0.5	13,988	0.00%
2021/05/14	0	0.00	1	61.40	60.90	-1	14,093	-0.01%
2021/05/13	0	0.00	39	60.90	61.20	-39	14,457	-0.27%
2021/05/12	63	60.80	0	0.00	59.80	63	14,679	0.43%
2021/05/07	10	66.00	1	65.10	66.20	9	15,477	0.06%
2021/05/06	19	64.18	20	64.60	64.40	-1	15,780	-0.01%
2021/05/05	20	65.20	0	0.00	63.60	20	16,217	0.12%
2021/05/04	0	0.00	8	64.00	64.20	-8	16,250	-0.05%
2021/05/03	4.5	67.17	1.7	67.03	66.70	2.8	16,320	0.02%
2021/04/29	41	69.19	1	69.80	69.00	40	16,341	0.24%
2021/04/28	0	0.00	3	70.00	69.70	-3	16,457	-0.02%
2021/04/27	5	70.70	5	70.78	70.70	0	16,704	0.00%
2021/04/23	2	69.02	3	70.00	69.60	-1	17,894	-0.01%
2021/04/22	5.2	70.17	5	71.30	69.30	0.2	19,364	0.00%
2021/04/21	5	70.98	17	71.64	70.80	-12	21,177	-0.06%
2021/04/20	1	71.00	0	0.00	71.00	1	23,422	0.00%
2021/04/19	7	71.03	2	71.00	71.10	5	24,127	0.02%
2021/04/16	22.5	71.51	2	71.60	71.70	20.5	24,288	0.08%
2021/04/15	2	70.60	0	0.00	70.80	2	24,357	0.01%
2021/04/14	3	71.20	2	70.95	71.10	1	24,344	0.00%
2021/04/12	20	72.38	0	0.00	72.10	20	24,572	0.08%
2021/04/09	1	72.00	1	72.10	72.00	0	24,711	0.00%
2021/04/08	1	72.30	0	0.00	72.30	1	24,687	0.00%
2021/04/07	0	0.00	1	73.00	73.10	-1	24,603	0.00%
2021/04/06	1	72.30	27	72.21	72.10	-26	24,526	-0.11%
2021/04/01	20	71.93	0	0.00	71.90	20	24,495	0.08%
2021/03/31	9	72.88	8	73.26	72.60	1	24,416	0.00%
2021/03/30	0	0.00	1	74.10	74.80	-1	24,191	0.00%
2021/03/29	2	74.25	10	74.00	74.10	-8	24,121	-0.03%
2021/03/26	13	73.86	16	73.94	73.80	-3	24,108	-0.01%
2021/03/25	8	74.84	22	74.45	74.10	-14	24,013	-0.06%
2021/03/24	4	75.93	11	75.45	75.40	-7	23,836	-0.03%
2021/03/23	48	77.79	51	77.32	76.10	-3	23,564	-0.01%
2021/03/19	7	73.71	10	73.55	73.00	-3	22,308	-0.01%
2021/03/18	5	74.80	14	74.71	74.80	-9	22,105	-0.04%
2021/03/17	26	74.95	11	74.52	73.40	15	21,765	0.07%
2021/03/16	5	73.06	1	72.70	72.50	4	21,200	0.02%
2021/03/15	1	72.60	21	72.40	72.80	-20	21,150	-0.09%
2021/03/12	27	73.03	10	73.09	73.30	17	21,192	0.08%
2021/03/11	0	0.00	22	71.38	71.30	-22	21,120	-0.10%
2021/03/10	4	69.85	3	70.03	69.60	1	20,960	0.00%
2021/03/09	1	68.20	1	68.00	69.00	0	20,933	0.00%
2021/03/08	3	69.60	4	70.30	69.00	-1	20,785	0.00%
2021/03/05	1	69.90	4	70.68	70.00	-3	20,689	-0.01%
2021/03/04	1	70.30	26	71.00	70.50	-25	20,660	-0.12%
2021/03/03	16	69.33	8	69.69	70.80	8	20,431	0.04%
2021/03/02	4	69.73	1	70.90	69.30	3	20,303	0.01%
2021/02/26	8	70.25	21	70.37	70.00	-13	20,163	-0.06%
2021/02/25	21	72.83	1	73.40	71.30	20	19,931	0.10%
2021/02/24	29	71.59	23	71.74	70.60	6	19,489	0.03%
2021/02/23	0	0.00	1	69.50	69.70	-1	18,843	-0.01%
2021/02/22	27	69.98	3	69.67	69.70	24	18,685	0.13%
2021/02/19	13	69.11	7	69.34	69.40	6	18,424	0.03%
2021/02/18	13	70.38	3	70.00	70.20	10	18,213	0.05%
2021/02/17	19	69.85	13	70.04	69.90	6	17,982	0.03%
2021/02/05	32	70.78	3	70.40	70.40	29	17,708	0.16%
2021/02/04	2	70.25	16	70.84	70.40	-14	17,457	-0.08%
2021/02/03	4	72.60	21	72.85	72.50	-17	17,039	-0.10%
2021/02/02	21	75.29	8	74.08	73.60	13	16,672	0.08%
2021/02/01	14	73.29	22	73.53	74.90	-8	15,953	-0.05%
2021/01/29	27	76.41	11	75.41	74.80	16	15,757	0.10%
2021/01/28	20	77.20	23	77.29	77.20	-3	15,459	-0.02%
2021/01/27	13	78.00	16	77.66	78.20	-3	15,072	-0.02%
2021/01/26	1	74.20	0	0.00	74.40	1	14,563	0.01%
2021/01/25	3	76.17	5	76.88	75.30	-2	14,395	-0.01%
2021/01/22	2	72.50	15	74.33	75.60	-13	14,088	-0.09%
2021/01/21	3	71.90	5	73.26	72.50	-2	13,851	-0.01%
2021/01/20	34	73.05	8	74.11	72.10	26	13,646	0.19%
2021/01/19	48	76.11	7	76.03	76.00	41	13,299	0.31%
2021/01/18	44	75.61	38	75.59	77.30	6	12,960	0.05%
2021/01/15	115	76.52	56	76.74	75.60	59	11,917	0.50%	大買/
2021/01/14	120	76.03	183	76.69	76.90	-63	10,349	-0.61%	大買/大賣/
2021/01/13	144	69.65	61.1	71.05	72.80	82.9	8,308	1.00%	大買/
2021/01/12	19	67.70	18	67.70	67.70	1	5,923	0.02%
2021/01/11	4	61.60	6	61.60	61.60	-2	5,142	-0.04%
2021/01/08	5	54.66	81.5	55.60	56.00	-76.5	4,890	-1.56%
2021/01/06	6	56.45	4	55.10	55.70	2	4,613	0.04%
2021/01/05	3	56.20	15	56.33	56.10	-12	4,309	-0.28%
2021/01/04	1	55.20	1	54.60	55.60	0	4,071	0.00%
2020/12/31	2	53.45	1	54.20	53.40	1	3,844	0.03%
2020/12/29	9	53.56	0	0.00	53.40	9	3,724	0.24%
2020/12/28	4	54.03	0	0.00	54.00	4	3,684	0.11%
2020/12/25	5	53.68	0	0.00	53.70	5	3,627	0.14%
2020/12/24	11	52.83	3	52.93	52.70	8	3,521	0.23%
2020/12/23	0	0.00	3	52.20	52.10	-3	3,454	-0.09%
2020/12/22	10	52.43	0	0.00	52.00	10	3,437	0.29%
2020/12/21	2	52.30	0	0.00	52.20	2	3,413	0.06%
2020/12/18	3	52.10	500	52.26	51.90	-497	3,403	-14.60%	大賣/鉅額交易
2020/12/17	1	52.90	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	1	53.00	52.90	-1	3,354	-0.03%
2020/12/15	11	52.75	1	52.30	52.00	10	3,341	0.30%
2020/12/14	2	53.00	0	0.00	52.70	2	3,279	0.06%
2020/12/10	3	53.50	0	0.00	53.20	3	3,128	0.10%
2020/12/09	3	54.70	2	55.30	54.70	1	2,998	0.03%
2020/12/08	7	54.99	1	56.10	54.70	6	2,877	0.21%
2020/12/07	0	0.00	2	54.20	56.30	-2	2,632	-0.08%
2020/12/04	2	52.60	0	0.00	52.50	2	2,227	0.09%
2020/11/23	5	52.20	0	0.00	52.40	5	2,003	0.25%
2020/11/20	0	0.00	2	52.00	52.10	-2	1,960	-0.10%
2020/11/18	0	0.00	0.4	51.70	51.80	-0.4	1,948	-0.02%
2020/11/13	0	0.00	1	51.50	51.00	-1	1,988	-0.05%
2020/11/11	1	52.20	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	6	51.82	51.60	-6	1,934	-0.31%
2020/11/03	0	0.00	10	50.90	51.10	-10	2,012	-0.50%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	0.4	52.00	0	0.00	52.00	0.4	2,672	0.01%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/22	1	52.30	0	0.00	52.00	1	3,132	0.03%
2020/09/03	0	0.00	1	53.50	53.30	-1	3,473	-0.03%
2020/08/20	1	51.70	0	0.00	51.20	1	3,581	0.03%
2020/08/19	0	0.00	13	54.06	53.50	-13	3,523	-0.37%
2020/08/12	0	0.00	5	53.70	53.60	-5	3,485	-0.14%
2020/08/11	1	54.00	0	0.00	53.70	1	3,501	0.03%
2020/08/07	0	0.00	5	54.20	54.30	-5	3,561	-0.14%
2020/08/05	0	0.00	5	54.50	54.50	-5	3,592	-0.14%
2020/07/30	1	53.90	1	54.40	54.80	0	3,669	0.00%
2020/07/24	2	54.55	0	0.00	54.20	2	3,912	0.05%
2020/07/23	0	0.00	2	56.00	55.30	-2	3,881	-0.05%
2020/07/17	1	57.80	0	0.00	57.70	1	3,632	0.03%
2020/07/14	1.1	58.14	0	0.00	57.70	1.1	3,530	0.03%
2020/07/09	0	0.00	1	58.20	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	1	58.10	58.20	-1	3,499	-0.03%
2020/07/06	2	57.60	1	57.80	57.80	1	3,540	0.03%
2020/07/03	1	56.90	1.4	57.73	57.00	-0.4	3,549	-0.01%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/06/30	0	0.00	1	56.50	56.50	-1	3,455	-0.03%
2020/06/29	0	0.00	12	55.60	55.20	-12	3,419	-0.35%
2020/06/22	1	54.10	0	0.00	54.40	1	3,338	0.03%
2020/06/19	4	54.35	0	0.00	54.10	4	3,365	0.12%
2020/06/18	3	54.43	2	54.90	55.20	1	3,317	0.03%
2020/06/17	0	0.00	1.1	54.69	54.50	-1.1	3,313	-0.03%
2020/06/12	1	53.00	1	53.60	53.80	0	3,523	0.00%
2020/06/11	11	55.50	0	0.00	54.50	11	3,600	0.31%
2020/06/09	3	55.20	0	0.00	55.40	3	3,744	0.08%
2020/06/05	0	0.00	2	55.70	55.50	-2	3,834	-0.05%
2020/06/04	0	0.00	1	55.10	55.20	-1	3,822	-0.03%
2020/06/01	0	0.00	1	54.40	54.00	-1	3,825	-0.03%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	3	54.13	54.00	-3	3,853	-0.08%
2020/05/25	2	53.55	0	0.00	53.20	2	3,859	0.05%
2020/05/22	0	0.00	7	53.81	53.60	-7	3,860	-0.18%
2020/05/21	1	54.80	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	3	54.80	54.70	-3	3,844	-0.08%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	0.5	55.00	1	54.80	54.80	-0.6	3,815	-0.01%
2020/05/14	1	55.60	2	55.90	55.50	-1	3,778	-0.03%
2020/05/13	0	0.00	27	56.80	56.80	-27	3,739	-0.72%
2020/05/12	1	56.30	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	25	57.68	57.40	-25	3,742	-0.67%
2020/05/08	0	0.00	2	56.45	56.20	-2	3,714	-0.05%
2020/05/07	8	55.88	0	0.00	56.00	8	3,679	0.22%
2020/05/06	51	56.38	1	55.80	55.50	50	3,663	1.36%
2020/05/05	2	55.95	0	0.00	55.90	2	3,633	0.06%
2020/05/04	7	55.80	0	0.00	56.30	7	3,626	0.19%
2020/04/30	19	57.89	152	57.90	57.60	-133	3,581	-3.71%	大賣/鉅額交易
2020/04/29	0	0.00	1	55.00	54.90	-1	3,414	-0.03%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/23	2	53.80	0	0.00	53.80	2	3,521	0.06%
2020/04/22	1	52.50	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	53.10	0	0.00	52.40	1	3,505	0.03%
2020/04/20	0	0.00	8	54.35	54.40	-8	3,478	-0.23%
2020/04/17	2	54.70	3	54.40	54.50	-1	3,472	-0.03%
2020/04/15	1	54.50	0.1	55.00	54.50	0.9	3,391	0.03%
2020/04/14	6	54.20	0	0.00	54.30	6	3,367	0.18%
2020/04/13	2	53.60	0	0.00	53.50	2	3,353	0.06%
2020/04/10	3	54.03	251	54.09	54.30	-248	3,367	-7.36%	大賣/鉅額交易
2020/04/09	1	55.20	1	55.00	54.80	0	3,354	0.00%
2020/04/08	0	0.00	1	52.50	53.40	-1	3,239	-0.03%
2020/04/07	3	51.03	0	0.00	51.20	3	3,189	0.09%
2020/03/27	2	50.15	0	0.00	49.55	2	3,154	0.06%
2020/03/25	0	0.00	26	50.05	49.95	-26	3,165	-0.82%
2020/03/20	0	0.00	4	49.70	49.50	-4	3,220	-0.12%
2020/03/19	0	0.00	14	48.54	46.20	-14	3,172	-0.44%
2020/03/17	0	0.00	1	50.00	51.00	-1	3,177	-0.03%
2020/03/13	0	0.00	1	50.70	53.30	-1	3,082	-0.03%
2020/03/12	0	0.00	6	55.20	55.20	-6	2,982	-0.20%
2020/03/06	2	58.70	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.90	0	0.00	59.90	1	2,843	0.04%
2020/03/02	0	0.00	11	58.70	58.70	-11	2,850	-0.39%
2020/02/27	1	59.50	5	59.50	59.50	-4	2,885	-0.14%
2020/02/26	0	0.00	0	60.00	59.60	0	2,863	0.00%
2020/02/20	1	61.10	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	2	60.90	61.10	-2	2,964	-0.07%
2020/02/13	1	61.40	0	0.00	61.30	1	3,058	0.03%
2020/02/10	1	60.60	0	0.00	60.40	1	3,125	0.03%
2020/02/07	1	60.70	0	0.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	2	61.50	61.60	-2	3,264	-0.06%
2020/02/05	1	60.70	0	0.00	61.00	1	3,438	0.03%
2020/01/31	1	60.90	0	0.00	60.50	1	3,521	0.03%
2020/01/30	2	60.45	0	0.00	59.80	2	3,507	0.06%
2020/01/14	0.3	65.50	1	65.40	65.60	-0.8	3,430	-0.02%
2020/01/10	15	64.90	0	0.00	64.90	15	3,451	0.43%
2020/01/09	0	0.00	0.1	64.70	64.80	-0.1	3,479	0.00%
2020/01/07	0	0.00	1	65.30	65.00	-1	3,466	-0.03%
2020/01/06	0	0.00	1	65.50	65.30	-1	3,461	-0.03%
2020/01/03	0	0.00	1	66.50	66.60	-1	3,467	-0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/27	0	0.00	2	67.40	67.00	-2	3,513	-0.06%
2019/12/25	6	67.00	0	0.00	67.50	6	3,498	0.17%
2019/12/24	2	67.10	1	67.10	67.00	1	3,508	0.03%
2019/12/23	1	67.10	0	0.00	67.60	1	3,526	0.03%
2019/12/20	3	68.00	0	0.00	67.60	3	3,554	0.08%
2019/12/16	2	69.40	0	0.00	69.20	2	3,592	0.06%
2019/12/13	1	69.60	1	68.90	68.80	0	3,596	0.00%
2019/12/11	1	68.70	0	0.00	68.80	1	3,452	0.03%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/06	1	66.60	0	0.00	67.30	1	3,411	0.03%
2019/12/05	2	67.40	4	67.60	67.50	-2	3,385	-0.06%
2019/12/03	0	0.00	4	67.10	67.00	-4	3,372	-0.12%
2019/11/29	3	67.00	0	0.00	66.60	3	3,357	0.09%
2019/11/28	1	68.00	1	67.80	68.00	0	3,332	0.00%
2019/11/27	1	68.10	0	0.00	68.10	1	3,354	0.03%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/22	9	67.13	0	0.00	67.40	9	3,274	0.27%
2019/11/19	0	0.00	0.1	67.10	67.20	-0.1	3,257	0.00%
2019/11/15	1	65.10	0	0.00	65.40	1	3,207	0.03%
2019/11/08	1	67.60	32	67.18	67.00	-31	3,142	-0.99%
2019/11/06	1	67.40	11	67.52	67.50	-10	3,073	-0.33%
2019/11/05	4	69.13	3	68.90	68.90	1	3,033	0.03%
2019/11/04	63	69.48	52	69.30	69.30	11	2,979	0.37%
2019/11/01	2	66.00	0	0.00	67.30	2	2,808	0.07%
2019/10/31	0	0.00	3	65.20	65.20	-3	2,718	-0.11%
2019/10/23	0	0.00	0.1	65.30	65.40	-0.1	2,745	0.00%
2019/10/21	0	0.00	2	65.60	65.60	-2	2,781	-0.07%
2019/10/08	0	0.00	2	64.60	64.50	-2	2,855	-0.07%
2019/09/23	0	0.00	11	65.69	65.90	-11	2,699	-0.41%
2019/09/20	1	66.30	13	65.75	65.60	-12	2,699	-0.44%
2019/09/19	1	65.10	0	0.00	64.90	1	2,559	0.04%
2019/09/18	5	64.66	0	0.00	64.80	5	2,524	0.20%
2019/09/17	10	64.10	0	0.00	63.80	10	2,479	0.40%
2019/09/10	0	0.00	1	63.10	63.40	-1	2,484	-0.04%
2019/08/23	0	0.00	5	64.20	64.30	-5	2,455	-0.20%
2019/08/22	0	0.00	100	63.60	63.40	-100	2,442	-4.09%
2019/08/12	5	61.80	0	0.00	61.90	5	2,407	0.21%
2019/08/06	0	0.00	1	59.30	60.80	-1	2,402	-0.04%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/23	0	0.00	0.2	67.30	67.30	-0.2	2,217	-0.01%
2019/07/17	17	66.96	7	66.60	66.80	10	2,178	0.46%
2019/07/11	0	0.00	1	66.30	65.90	-1	2,258	-0.04%
2019/07/04	0	0.00	3	64.30	64.40	-3	2,475	-0.12%
2019/06/20	0	0.00	1	63.50	63.60	-1	2,925	-0.03%
2019/06/05	2	61.95	0	0.00	61.50	2	3,074	0.07%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/30	3	60.60	0	0.00	60.90	3	3,080	0.10%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	100	60.48	0	0.00	60.70	100	3,155	3.17%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/17	0	0.00	1	61.90	60.70	-1	3,173	-0.03%
2019/05/14	0	0.00	2	63.20	63.30	-2	3,151	-0.06%
2019/05/13	0	0.00	4	64.80	64.00	-4	3,151	-0.13%
2019/05/03	2	69.60	0	0.00	70.00	2	3,111	0.06%
2019/04/19	0	0.00	2	70.30	70.00	-2	3,250	-0.06%
2019/04/18	4	71.95	0	0.00	71.10	4	3,247	0.12%
2019/04/17	0	0.00	0.2	71.70	72.00	-0.2	3,148	-0.01%
2019/04/15	2	70.10	50	70.24	71.10	-48	3,044	-1.58%
2019/04/11	2	67.30	0	0.00	67.30	2	2,906	0.07%
2019/04/09	0	0.00	4	66.70	66.80	-4	2,774	-0.14%
2019/04/03	4	64.70	10	64.30	65.00	-6	2,644	-0.23%
2019/04/01	10	64.20	10	63.80	63.80	0	2,515	0.00%
2019/03/27	0	0.00	5.9	62.15	61.90	-5.9	2,298	-0.26%
2019/03/04	10	62.50	0	0.00	62.20	10	2,653	0.38%
2019/02/18	0	0.00	16	60.15	60.20	-16	2,725	-0.59%
2019/02/15	0	0.00	7	60.30	60.30	-7	2,726	-0.26%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/01/29	2	59.00	0	0.00	59.00	2	2,708	0.07%
2019/01/28	0	0.00	5	59.10	59.30	-5	2,712	-0.18%
2019/01/09	1	59.20	1	59.70	59.20	0	2,704	0.00%
2019/01/08	1	58.80	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	1	59.90	58.90	-1	2,715	-0.04%
2019/01/04	1	58.40	0	0.00	58.90	1	2,752	0.04%
2018/12/18	11	60.10	0	0.00	60.30	11	3,029	0.36%
2018/12/12	0.6	61.20	1	60.60	61.00	-0.4	3,043	-0.01%
2018/12/11	1	59.40	0	0.00	59.80	1	3,016	0.03%
2018/12/10	0	0.00	10	60.90	61.00	-10	2,957	-0.34%
2018/12/06	0	0.00	5	61.40	61.50	-5	3,007	-0.17%
2018/12/04	14	63.27	0	0.00	62.80	14	3,000	0.47%
2018/12/03	5	63.60	0	0.00	63.30	5	3,000	0.17%
2018/11/30	1	61.60	0	0.00	62.20	1	2,962	0.03%
2018/11/22	3	61.40	0	0.00	61.20	3	2,728	0.11%
2018/11/14	0	0.00	5	64.50	64.10	-5	2,607	-0.19%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/02	5	66.60	0	0.00	66.70	5	2,624	0.19%
2018/11/01	0	0.00	5	66.00	66.00	-5	2,627	-0.19%
2018/10/25	1	63.60	1	63.60	63.80	0	2,632	0.00%
2018/10/17	0	0.00	2	66.30	65.60	-2	2,729	-0.07%
2018/10/16	0	0.00	4	65.45	65.20	-4	2,760	-0.14%
2018/10/15	0	0.00	58	65.20	65.10	-58	2,785	-2.08%
2018/10/12	0	0.00	4	64.10	65.60	-4	2,817	-0.14%
2018/10/11	10	64.80	72	64.00	64.00	-62	2,844	-2.18%
2018/09/27	0	0.00	1	74.40	74.50	-1	2,759	-0.04%
2018/09/18	3.1	73.50	0	0.00	73.30	3.1	2,763	0.11%
2018/09/14	6	74.78	0	0.00	74.70	6	2,778	0.22%
2018/09/13	5	73.48	0	0.00	74.30	5	2,800	0.18%
2018/09/12	3	73.30	0	0.00	73.20	3	2,804	0.11%
2018/09/05	0	0.00	6	78.40	77.00	-6	2,752	-0.22%
2018/09/04	0	0.00	4	78.10	78.20	-4	2,742	-0.15%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/31	2	77.70	0	0.00	78.00	2	2,746	0.07%
2018/08/30	2	78.00	3	77.83	77.90	-1	2,780	-0.04%
2018/08/28	0	0.00	9	78.00	78.00	-9	2,797	-0.32%
2018/08/27	50	77.40	0	0.00	77.70	50	2,796	1.79%
2018/08/14	10	75.13	0	0.00	74.40	10	2,884	0.35%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/07/27	2	76.10	2	75.60	75.60	0	2,917	0.00%
2018/07/25	5	76.20	43	76.30	75.80	-38	2,889	-1.32%
2018/07/24	0	0.00	4	79.40	80.00	-4	2,837	-0.14%
2018/07/18	3	77.40	0	0.00	77.50	3	2,648	0.11%
2018/06/29	0	0.00	20	73.50	74.60	-20	2,737	-0.73%
2018/06/21	2	74.40	2	74.00	74.00	0	2,690	0.00%
2018/06/15	2	75.25	0	0.00	75.10	2	2,693	0.07%
2018/06/12	2	76.40	3	76.20	76.70	-1	2,731	-0.04%
2018/06/11	0	0.00	4	77.00	77.30	-4	2,758	-0.15%
2018/06/08	1	77.30	0	77.30	77.20	1	2,814	0.03%
2018/06/06	8	76.80	0	0.00	77.00	8	2,826	0.28%
2018/06/01	0	0.00	3	74.60	74.70	-3	2,791	-0.11%
2018/05/31	2	74.15	0	0.00	73.80	2	2,810	0.07%
2018/05/28	2	75.60	0	0.00	75.70	2	2,782	0.07%
2018/05/25	0	0.00	5	75.00	75.10	-5	2,787	-0.18%
2018/05/24	1	73.60	0	0.00	74.80	1	2,763	0.04%
2018/05/22	0	0.00	1	73.80	74.00	-1	2,812	-0.04%
2018/05/21	0	0.00	0	74.10	74.10	0	2,838	0.00%
2018/05/15	6	75.90	6	75.20	75.20	0	2,918	0.00%
2018/05/14	3	78.00	0	0.00	78.00	3	3,054	0.10%
2018/05/02	0	0.00	0.2	74.60	74.40	-0.2	3,305	-0.01%
2018/04/26	50	74.82	0	0.00	74.00	50	3,351	1.49%
2018/04/25	5	73.00	0	0.00	74.90	5	3,411	0.15%
2018/04/24	3	72.90	3	72.80	72.80	0	3,429	0.00%
2018/04/23	4	75.35	3	74.90	74.90	1	3,419	0.03%
2018/04/19	46	76.00	3	76.90	76.90	43	3,439	1.25%
2018/04/18	9	76.97	5	76.30	76.30	4	3,440	0.12%
2018/04/17	1	77.60	0	0.00	77.50	1	3,405	0.03%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/03/31	0	0.00	1	79.60	79.60	-1	3,374	-0.03%
2018/03/29	2	78.15	0	0.00	78.10	2	3,343	0.06%
2018/03/21	3	79.80	0	0.00	79.90	3	3,443	0.09%
2018/03/20	1.1	79.00	0	0.00	79.00	1.1	3,488	0.03%
2018/03/19	6	79.35	3	79.30	79.30	3	3,476	0.09%
2018/03/15	0.1	79.80	0	0.00	79.60	0.1	3,438	0.00%
2018/03/14	1	80.50	0	80.30	80.10	1	3,435	0.03%
2018/03/13	16	81.61	7	81.69	81.70	9	3,424	0.26%
2018/03/12	7	80.79	11	80.90	81.20	-4	3,469	-0.12%
2018/03/09	1	79.60	5	79.50	79.70	-4	3,486	-0.11%
2018/03/08	1	78.50	1	79.10	79.00	0	3,472	0.00%
2018/03/02	1	78.50	0	0.00	78.90	1	3,779	0.03%
2018/02/22	1	78.60	1	79.50	79.00	0	4,008	0.00%
2018/02/21	0	0.00	11	79.55	80.30	-11	3,997	-0.28%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0	0.00	13	77.00	78.50	-13	4,084	-0.32%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/07	3	80.40	0	0.00	80.30	3	4,252	0.07%
2018/02/06	19.4	80.19	5.8	78.88	78.70	13.6	4,506	0.30%
2018/02/05	1	82.50	6.4	82.51	82.90	-5.4	4,409	-0.12%
2018/02/01	1	84.90	2	85.00	85.00	-1	4,546	-0.02%
2018/01/31	2	83.70	0	0.00	83.40	2	4,596	0.04%
2018/01/30	2	84.00	4	83.50	83.50	-2	4,616	-0.04%
2018/01/29	0	0.00	106	84.60	84.50	-106	4,613	-2.30%	大賣/鉅額交易
2018/01/26	2	85.80	2	85.60	85.60	0	4,648	0.00%
2018/01/23	30	86.33	0	0.00	86.20	30	4,991	0.60%
2018/01/22	37	86.35	7	86.61	86.90	30	5,056	0.59%
2018/01/19	43	87.04	10	88.10	87.40	33	5,104	0.65%
2018/01/18	23	87.08	0	0.00	86.70	23	5,113	0.45%
2018/01/16	1	86.30	0	0.00	86.50	1	5,143	0.02%
2018/01/15	4	86.38	3	86.07	86.20	1	5,168	0.02%
2018/01/10	5	85.32	3	84.23	84.10	2	5,311	0.04%
2018/01/09	4	85.70	1	86.30	85.50	3	5,335	0.06%
2018/01/08	5	85.40	0	0.00	85.30	5	5,403	0.09%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/04	1	85.30	0	0.00	85.10	1	5,855	0.02%