鴻準 (2354)-臺銀-金山券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	75.5	83.22	45	83.46	82.20	30.5	52,824	0.06%
2024/11/21	49.3	82.13	78	81.68	80.90	-28.7	51,554	-0.06%
2024/11/20	118.8	86.39	36.6	86.36	84.50	82.2	49,798	0.17%	大買/
2024/11/19	82	92.45	111.4	92.80	93.80	-29.4	47,199	-0.06%	大賣/
2024/11/18	48.6	93.01	52.2	91.00	88.40	-3.6	46,044	-0.01%
2024/11/15	163.5	97.51	158.7	97.50	96.60	4.8	44,209	0.01%	大買/大賣/
2024/11/14	12.4	92.91	15.9	93.11	92.00	-3.4	40,840	-0.01%
2024/11/13	20	94.49	35	94.59	93.60	-15	39,739	-0.04%
2024/11/12	47.9	93.97	45.6	94.07	93.50	2.3	38,593	0.01%
2024/11/11	19.7	96.11	17	95.90	96.50	2.7	37,192	0.01%
2024/11/08	56.2	97.69	46.5	97.30	97.30	9.7	35,672	0.03%
2024/11/07	24	94.76	68.1	94.84	95.90	-44.1	32,558	-0.14%
2024/11/06	44.5	87.06	62.5	86.84	87.20	-18	29,536	-0.06%
2024/11/05	56.1	87.49	95.1	86.62	85.00	-39.1	27,356	-0.14%
2024/11/04	52	83.07	75.8	84.07	86.90	-23.7	24,236	-0.10%
2024/11/01	106.3	80.51	46.5	80.05	81.50	59.8	21,657	0.28%	大買/
2024/10/30	32.4	78.42	237.8	79.61	80.60	-205.4	17,694	-1.16%	大賣/鉅額交易
2024/10/29	32.1	71.08	54.5	72.08	73.30	-22.4	13,379	-0.17%
2024/10/28	54.2	73.48	72.8	74.09	71.80	-18.6	12,686	-0.15%
2024/10/25	43	71.89	50.8	72.22	72.70	-7.8	11,399	-0.07%
2024/10/24	50.5	71.44	98	71.23	69.80	-47.5	9,982	-0.48%
2024/10/23	17.7	69.16	36.3	69.80	68.30	-18.6	8,139	-0.23%
2024/10/22	9	68.02	12	68.13	68.10	-3	8,066	-0.04%
2024/10/21	5	67.56	8	67.73	67.90	-3	8,276	-0.04%
2024/10/18	13	67.49	9	67.80	67.00	4	8,378	0.05%
2024/10/17	1.1	67.97	6	67.82	67.70	-4.9	8,517	-0.06%
2024/10/16	2	67.00	2	67.10	67.40	0	8,646	0.00%
2024/10/15	9	67.12	0	0.00	67.00	9	8,725	0.10%
2024/10/14	0.1	65.79	3	66.00	65.60	-2.9	8,771	-0.03%
2024/10/11	8	66.31	2.4	66.62	66.30	5.6	9,012	0.06%
2024/10/09	4	65.75	10	66.15	66.70	-6	9,491	-0.06%
2024/10/08	3	64.90	0	0.00	64.60	3	9,785	0.03%
2024/10/07	7	66.17	0	0.00	65.70	7	10,409	0.07%
2024/10/04	1	66.60	3.1	66.92	66.20	-2.1	11,083	-0.02%
2024/10/01	0	0.00	0.5	66.27	65.90	-0.5	11,417	0.00%
2024/09/30	0	0.00	7.5	66.61	66.40	-7.5	11,954	-0.06%
2024/09/27	2	66.95	0	0.00	66.60	2	12,095	0.02%
2024/09/26	3	67.50	0	0.00	66.60	3	12,281	0.02%
2024/09/25	2	66.20	3	66.37	66.40	-1	12,358	-0.01%
2024/09/24	3	65.50	0	0.00	65.30	3	12,648	0.02%
2024/09/20	0	0.00	1	65.50	65.00	-1	13,374	-0.01%
2024/09/19	0	0.00	4	64.65	64.70	-4	13,953	-0.03%
2024/09/16	0	0.00	3.1	65.02	65.30	-3.1	14,568	-0.02%
2024/09/13	0	0.00	2	64.05	64.30	-2	15,514	-0.01%
2024/09/12	0	0.00	3	63.60	63.50	-3	15,795	-0.02%
2024/09/11	2	62.40	0	0.00	61.90	2	15,948	0.01%
2024/09/10	2.3	62.43	0	0.00	61.60	2.3	16,171	0.01%
2024/09/09	1.1	61.91	2	62.20	63.00	-0.9	16,396	-0.01%
2024/09/06	3	63.03	0	0.00	63.10	3	16,704	0.02%
2024/09/04	5.2	63.17	5	64.00	63.60	0.2	17,201	0.00%
2024/09/03	0.2	67.33	2	67.30	67.00	-1.8	17,347	-0.01%
2024/09/02	1	68.20	0	67.80	67.60	1	18,244	0.01%
2024/08/30	3	68.90	3	68.27	68.40	0	19,128	0.00%
2024/08/29	2.3	68.59	0	68.60	68.50	2.3	20,014	0.01%
2024/08/28	0.4	68.94	1	69.00	69.00	-0.7	21,194	0.00%
2024/08/27	0	0.00	6	68.28	68.40	-6	23,925	-0.03%
2024/08/26	4	68.80	2.6	68.94	68.10	1.4	24,939	0.01%
2024/08/23	4	66.88	29	66.87	68.00	-25	26,976	-0.09%
2024/08/22	8	68.01	6.1	68.65	67.60	1.9	30,280	0.01%
2024/08/21	26	69.08	12.1	68.90	68.60	13.9	31,636	0.04%
2024/08/20	27.4	69.41	26.2	69.54	69.70	1.2	31,724	0.00%
2024/08/19	10	65.80	13	66.47	65.40	-3	31,881	-0.01%
2024/08/16	1	64.37	3	64.10	64.40	-2	31,873	-0.01%
2024/08/15	0	0.00	0.2	62.97	62.80	-0.2	32,452	0.00%
2024/08/14	1	62.60	10	62.60	62.60	-9	32,660	-0.03%
2024/08/13	2	62.55	7.1	62.32	62.60	-5.1	32,619	-0.02%
2024/08/12	12	61.82	2	62.10	61.70	10	32,714	0.03%
2024/08/09	3.3	61.27	11	61.54	61.00	-7.7	32,748	-0.02%
2024/08/08	2	59.60	13	59.48	59.70	-11	32,750	-0.03%
2024/08/07	20	59.99	5	60.44	60.70	15	32,744	0.05%
2024/08/06	7	57.55	2	55.65	57.60	5	32,681	0.02%
2024/08/05	13.2	60.16	8	59.30	57.90	5.2	32,661	0.02%
2024/08/02	3.2	65.10	1	65.30	64.30	2.2	32,547	0.01%
2024/08/01	8.1	66.67	5	66.52	66.80	3.1	32,644	0.01%
2024/07/31	1	65.50	4	65.65	65.30	-3	32,853	-0.01%
2024/07/30	3	64.50	1	65.20	64.90	2	32,950	0.01%
2024/07/29	2	64.00	13	64.80	63.70	-11	32,946	-0.03%
2024/07/26	12.2	63.35	29	64.44	64.40	-16.8	32,993	-0.05%
2024/07/23	3.1	65.24	3	65.30	65.10	0.1	33,330	0.00%
2024/07/22	11.1	65.60	5	64.86	64.30	6.1	33,406	0.02%
2024/07/19	18.9	67.94	12	67.82	67.50	6.9	33,335	0.02%
2024/07/18	34.4	69.23	4	69.23	68.90	30.4	33,891	0.09%
2024/07/17	12	70.57	16.1	71.03	70.40	-4.1	34,191	-0.01%
2024/07/16	29.1	70.13	1	71.00	69.50	28.1	34,142	0.08%
2024/07/15	18	70.87	5	70.84	70.60	13	34,127	0.04%
2024/07/12	15	71.89	6	72.03	71.50	9	34,071	0.03%
2024/07/11	4	73.55	12	73.80	73.00	-8	33,970	-0.02%
2024/07/10	3	72.30	17	72.80	73.10	-14	33,628	-0.04%
2024/07/09	28	71.97	12.9	71.98	72.00	15.1	33,380	0.05%
2024/07/08	8	72.57	21.1	73.07	71.60	-13.1	32,906	-0.04%
2024/07/05	22	70.51	11	70.88	71.50	11	32,640	0.03%
2024/07/04	28	69.23	31.1	69.85	70.10	-3.1	32,616	-0.01%
2024/07/03	17	67.92	7	68.07	67.50	10	32,408	0.03%
2024/07/02	20.4	68.59	12.5	69.14	67.60	7.9	32,567	0.02%
2024/07/01	10.1	70.80	5.2	70.52	70.40	4.9	32,728	0.01%
2024/06/28	16	71.41	15.3	72.14	71.30	0.7	33,047	0.00%
2024/06/27	9.1	70.98	2	71.05	70.60	7.1	33,231	0.02%
2024/06/26	25.4	72.66	5	72.60	72.30	20.4	33,789	0.06%
2024/06/25	10.1	72.33	37.3	72.40	73.40	-27.2	35,672	-0.08%
2024/06/24	14	70.36	12	70.68	70.30	2	36,126	0.01%
2024/06/21	26.3	71.18	14	71.54	71.80	12.3	36,166	0.03%
2024/06/20	16	69.68	35.3	70.72	72.20	-19.3	36,002	-0.05%
2024/06/19	18.2	68.75	15	68.95	68.00	3.2	35,568	0.01%
2024/06/18	26.5	68.89	12	68.96	68.20	14.5	35,940	0.04%
2024/06/17	7	68.51	7	68.24	68.10	0	36,938	0.00%
2024/06/14	3.2	68.58	20	68.89	68.70	-16.8	37,193	-0.05%
2024/06/13	29	68.11	22.5	68.28	68.20	6.5	37,283	0.02%
2024/06/12	7.1	66.86	26.5	67.19	67.80	-19.4	38,048	-0.05%
2024/06/11	52.1	67.36	51	66.26	66.20	1.1	38,536	0.00%
2024/06/07	24	68.24	5	68.16	67.80	19	40,000	0.05%
2024/06/06	65.9	70.14	29	70.77	68.50	36.9	40,154	0.09%
2024/06/05	31.1	69.69	60	69.16	69.30	-28.9	39,267	-0.07%
2024/06/04	83.3	69.77	46	69.74	68.10	37.3	38,356	0.10%
2024/06/03	74.6	73.67	64	72.83	72.20	10.6	37,454	0.03%
2024/05/31	119.5	74.86	100.1	75.26	73.10	19.4	36,215	0.05%	大買/
2024/05/30	86.6	73.31	82	72.65	72.10	4.6	33,375	0.01%
2024/05/29	139.6	74.41	154.8	75.13	74.60	-15.2	32,308	-0.05%	大買/大賣/
2024/05/28	105.5	74.04	81.3	74.27	72.70	24.2	30,144	0.08%	大買/
2024/05/27	4	71.30	129.1	70.31	71.50	-125.1	26,731	-0.47%	大賣/鉅額交易
2024/05/24	14	64.62	14	64.71	65.00	0	25,224	0.00%
2024/05/23	65	64.87	60.3	65.18	65.30	4.7	24,805	0.02%
2024/05/22	35.2	63.84	19.3	63.98	63.60	15.9	23,643	0.07%
2024/05/21	14	64.67	32.7	64.75	64.80	-18.7	23,189	-0.08%
2024/05/20	11	62.08	8	62.15	62.10	3	22,450	0.01%
2024/05/17	4	61.25	1	61.10	61.20	3	22,192	0.01%
2024/05/16	1	62.30	14.4	61.35	61.10	-13.4	22,142	-0.06%
2024/05/15	2.2	60.56	0.1	60.70	60.10	2.1	21,984	0.01%
2024/05/14	0	0.00	4	60.90	60.90	-4	21,890	-0.02%
2024/05/13	1	59.94	0	0.00	60.10	1	21,783	0.00%
2024/05/10	11.1	60.27	10	60.50	60.60	1.1	21,714	0.01%
2024/05/09	5	61.40	9	62.57	60.80	-4	21,626	-0.02%
2024/05/08	4	61.15	2	61.40	61.30	2	21,452	0.01%
2024/05/07	8	61.13	5	61.20	61.70	3	21,360	0.01%
2024/05/06	5	62.44	21	62.43	62.10	-16	21,150	-0.08%
2024/05/03	0	0.00	5	60.86	60.70	-5	20,835	-0.02%
2024/05/02	2	61.04	1	61.00	60.70	1	20,678	0.01%
2024/04/30	11	61.88	6	62.10	61.60	5	20,587	0.02%
2024/04/29	13	63.06	29	63.24	62.40	-16	20,438	-0.08%
2024/04/26	1	62.00	8	62.09	61.40	-7	19,997	-0.04%
2024/04/25	1	61.11	3	61.53	60.90	-2	19,794	-0.01%
2024/04/24	33	62.09	30.5	62.26	62.00	2.5	19,592	0.01%
2024/04/23	118	58.74	124.1	58.99	60.30	-6.1	18,907	-0.03%	大買/大賣/
2024/04/22	0	0.00	1	56.10	57.00	-1	18,438	-0.01%
2024/04/19	3	55.10	1.2	55.50	55.80	1.8	18,278	0.01%
2024/04/18	1	56.30	3	55.70	56.50	-2	18,105	-0.01%
2024/04/17	1	55.90	7.4	55.98	55.60	-6.4	17,987	-0.04%
2024/04/16	12.1	55.49	12.1	54.92	55.00	0.1	17,836	0.00%
2024/04/15	3.1	57.53	2	57.85	57.50	1.1	17,596	0.01%
2024/04/12	8.1	58.53	11	58.95	58.50	-2.9	17,434	-0.02%
2024/04/11	15.9	59.96	7	59.36	59.10	8.9	17,226	0.05%
2024/04/10	29.3	61.70	21	61.55	61.20	8.3	16,729	0.05%
2024/04/09	21	63.65	5	63.58	63.00	16	16,351	0.10%
2024/04/08	21	63.20	55	63.19	63.50	-34	15,980	-0.21%
2024/04/03	25	63.54	13	63.86	64.00	12	15,670	0.08%
2024/04/02	34.3	64.05	32.2	64.59	64.90	2.1	15,264	0.01%
2024/04/01	39	64.28	33.2	64.38	63.80	5.9	14,706	0.04%
2024/03/29	72.9	63.56	30.2	63.23	63.00	42.7	14,144	0.30%
2024/03/28	91.6	65.88	133.6	65.80	65.10	-42	13,289	-0.32%	大賣/
2024/03/27	20.1	61.96	83.4	61.70	63.60	-63.3	10,914	-0.58%
2024/03/26	7.6	58.23	1.2	59.03	57.90	6.4	9,790	0.07%
2024/03/25	42.5	58.58	47	58.34	58.70	-4.5	9,502	-0.05%
2024/03/22	39	59.10	26	59.96	59.00	13	9,239	0.14%
2024/03/21	43.6	58.67	14.2	59.15	59.10	29.5	8,698	0.34%
2024/03/20	27	58.21	76.1	58.52	58.20	-49.1	8,078	-0.61%
2024/03/19	36	55.05	39	56.28	58.10	-3	6,912	-0.04%
2024/03/18	13.1	54.56	1	55.40	55.40	12.1	6,431	0.19%
2024/03/15	39	55.97	52.1	56.85	55.60	-13.1	6,066	-0.22%
2024/03/14	30.1	54.18	6	55.82	53.70	24.1	4,982	0.48%
2024/03/13	37	58.81	71.1	59.49	58.90	-34.1	4,239	-0.80%
2024/03/12	1	51.10	10.1	55.23	55.30	-9.1	2,479	-0.37%
2024/03/07	1	49.55	3	49.40	50.10	-2	2,041	-0.10%
2024/03/06	1	49.80	0	0.00	49.80	1	2,002	0.05%
2024/03/05	3	50.50	0	0.00	50.50	3	1,996	0.15%
2024/03/04	0	0.00	1.1	49.99	50.00	-1.1	1,969	-0.05%
2024/03/01	0	0.00	10	49.60	49.30	-10	1,953	-0.51%
2024/02/27	0.2	49.83	0	0.00	49.70	0.2	1,931	0.01%
2024/02/26	0	0.00	0.3	50.00	50.00	-0.3	1,928	-0.02%
2024/02/23	0.1	50.50	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	0	0.00	1	50.70	50.70	-1	1,954	-0.05%
2024/02/19	0	0.00	1	50.20	50.30	-1	1,984	-0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	2	49.45	0	0.00	49.40	2	2,030	0.10%
2024/02/05	1	50.20	1	50.20	50.20	0	1,996	0.00%
2024/02/02	1	51.00	0	0.00	50.90	1	1,987	0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/29	0	0.00	10	50.40	50.70	-10	2,046	-0.49%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	0	0.00	1	50.40	50.60	-1	2,055	-0.05%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/22	1	50.00	0	0.00	50.20	1	2,179	0.05%
2024/01/19	1	49.55	1	49.65	49.70	0	2,183	0.00%
2024/01/18	1	49.90	1	49.60	49.60	0	2,193	0.00%
2024/01/17	2	50.05	0	0.00	49.65	2	2,182	0.09%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/10	0.1	51.30	0	0.00	51.20	0.1	2,301	0.00%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2023/12/29	11	53.37	6	53.35	53.10	5	2,580	0.19%
2023/12/28	0	0.00	5	52.30	52.70	-5	2,568	-0.19%
2023/12/27	5	52.36	0	0.00	52.40	5	2,601	0.19%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/22	0	0.00	1	51.70	51.70	-1	2,801	-0.04%
2023/12/21	3	51.77	1	51.70	51.70	2	2,840	0.07%
2023/12/20	0	0.00	1	51.80	52.30	-1	2,890	-0.03%
2023/12/19	1	51.90	20	51.50	51.60	-19	2,959	-0.64%
2023/12/18	0	0.00	7	51.90	52.00	-7	3,097	-0.23%
2023/12/14	0	0.00	2	52.00	52.00	-2	4,109	-0.05%
2023/12/13	1	52.10	1	51.80	52.00	0	4,243	0.00%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	3.2	51.31	0	0.00	51.30	3.2	4,414	0.07%
2023/12/08	0	0.00	0	51.90	51.60	0	4,421	0.00%
2023/12/07	0	0.00	0	52.12	51.50	0	4,462	0.00%
2023/12/06	4	52.23	0	0.00	52.00	4	4,460	0.09%
2023/12/05	0	0.00	0	53.30	53.10	0	4,399	0.00%
2023/12/01	1	53.00	2	53.00	53.20	-1	4,468	-0.02%
2023/11/29	0	0.00	1	53.40	53.40	-1	4,483	-0.02%
2023/11/28	0	0.00	4	53.30	53.40	-4	4,543	-0.09%
2023/11/24	0	0.00	1	53.30	53.30	-1	4,557	-0.02%
2023/11/21	3	53.20	0	0.00	53.50	3	4,550	0.07%
2023/11/17	5	52.80	5	53.20	53.20	0	4,530	0.00%
2023/11/16	1	53.00	10	52.80	52.80	-9	4,508	-0.20%
2023/11/15	2	52.70	2	52.85	52.90	0	4,492	0.00%
2023/11/14	11	52.57	0	0.00	52.30	11	4,459	0.25%
2023/11/13	0	0.00	1	52.50	52.30	-1	4,457	-0.02%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/08	1	52.20	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	12	52.58	11	52.70	52.50	1	4,527	0.02%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0	0.00	1	51.80	52.40	-1	4,583	-0.02%
2023/10/30	1	52.60	74	52.19	51.80	-73	4,597	-1.59%
2023/10/26	5.1	52.52	0	0.00	52.30	5.1	4,608	0.11%
2023/10/25	0	0.00	8	53.58	53.30	-8	4,628	-0.17%
2023/10/24	7.1	52.85	1	52.60	53.10	6.1	4,689	0.13%
2023/10/23	4	52.70	8	53.10	53.50	-4	4,929	-0.08%
2023/10/19	6	54.88	0	0.00	55.10	6	5,484	0.11%
2023/10/18	36	55.72	0	0.00	55.50	36	5,484	0.66%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/16	2	56.50	0	0.00	56.60	2	5,478	0.04%
2023/10/13	5	57.38	0	0.00	57.20	5	5,601	0.09%
2023/10/12	0	0.00	3	57.87	58.00	-3	5,683	-0.05%
2023/10/11	0	0.00	4	57.30	57.40	-4	5,704	-0.07%
2023/10/06	6	56.85	10.6	56.78	56.50	-4.6	5,731	-0.08%
2023/10/05	11	58.00	7	58.00	58.20	4	5,621	0.07%
2023/10/04	11	56.55	0	0.00	57.10	11	5,578	0.20%
2023/10/03	5	57.90	0	0.00	57.40	5	5,552	0.09%
2023/10/02	1	57.60	1	57.60	57.60	0	5,518	0.00%
2023/09/28	1.1	57.04	2	57.70	57.70	-0.9	5,487	-0.02%
2023/09/27	7	55.61	0	0.00	55.90	7	5,446	0.13%
2023/09/26	19.1	56.59	8.2	57.04	56.30	10.9	5,403	0.20%
2023/09/25	3.2	57.48	2.1	57.36	57.60	1.1	5,400	0.02%
2023/09/22	8	57.81	0	0.00	57.50	8	5,379	0.15%
2023/09/21	37.1	58.33	3	58.00	58.00	34.1	5,321	0.64%
2023/09/20	79	59.72	4	59.70	58.90	75	5,188	1.45%
2023/09/19	52	60.71	51.6	61.37	60.70	0.4	4,915	0.01%
2023/09/18	17	58.14	5	57.10	57.10	12	4,282	0.28%
2023/09/15	12	57.58	0	0.00	59.00	12	4,137	0.29%
2023/09/14	9.1	57.40	6.1	57.50	57.50	3	3,996	0.08%
2023/09/13	23	56.60	1	56.80	56.50	22	3,967	0.55%
2023/09/12	4.4	57.19	1	57.29	57.30	3.4	4,003	0.08%
2023/09/11	7	56.96	0	0.00	56.20	7	3,998	0.18%
2023/09/08	0.1	56.50	3	57.00	57.10	-2.9	4,071	-0.07%
2023/09/07	0	56.80	1	56.60	56.50	-1	4,094	-0.02%
2023/09/06	0	56.95	4	57.05	57.10	-4	4,090	-0.10%
2023/09/05	1	55.90	1	56.40	56.30	0	4,028	0.00%
2023/09/04	4	56.25	0	0.00	55.90	4	4,034	0.10%
2023/09/01	1	56.70	2	56.70	57.00	-1	4,010	-0.02%
2023/08/31	5	55.80	0	0.00	55.70	5	3,965	0.13%
2023/08/30	0	55.00	0	0.00	55.30	0	3,950	0.00%
2023/08/29	0.1	54.40	2	54.40	54.80	-1.9	4,001	-0.05%
2023/08/28	2	55.20	0	0.00	54.70	2	4,056	0.05%
2023/08/25	4	55.05	10	55.38	54.80	-6	4,107	-0.15%
2023/08/24	0	0.00	6	55.68	55.50	-6	4,130	-0.15%
2023/08/23	0	0.00	0.1	54.30	54.80	-0.1	4,121	0.00%
2023/08/22	5	54.28	0	0.00	54.30	5	4,121	0.12%
2023/08/21	1	55.10	0	0.00	54.30	1	4,116	0.02%
2023/08/16	2	54.65	1	54.90	54.80	1	4,072	0.02%
2023/08/15	1	55.40	0	0.00	55.50	1	4,056	0.02%
2023/08/11	9	56.16	2	56.05	56.10	7	4,036	0.17%
2023/08/10	14	56.51	20	56.72	56.20	-6	4,024	-0.15%
2023/08/09	7	56.93	1	56.90	56.90	6	3,989	0.15%
2023/08/08	2	56.45	0	0.00	56.60	2	3,967	0.05%
2023/08/07	2	56.55	1	56.50	56.20	1	3,944	0.03%
2023/08/04	0	0.00	4	54.80	54.80	-4	3,912	-0.10%
2023/08/02	15	55.03	1	54.40	54.50	14	3,906	0.36%
2023/07/31	3	55.90	0	0.00	55.70	3	3,826	0.08%
2023/07/28	7	56.10	3	56.10	56.30	4	3,781	0.11%
2023/07/27	5	56.98	0	0.00	56.90	5	3,731	0.13%
2023/07/26	17	58.25	4	58.20	57.00	13	3,664	0.35%
2023/07/25	22	59.59	36	59.44	59.50	-14	3,399	-0.41%
2023/07/24	1	54.30	19	54.73	55.00	-18	2,796	-0.64%
2023/07/21	2	54.45	0	0.00	54.30	2	2,766	0.07%
2023/07/19	2	56.20	0	0.00	55.90	2	2,738	0.07%
2023/07/18	6	57.35	16	57.66	57.40	-10	2,693	-0.37%
2023/07/17	18	57.08	2	57.10	57.20	16	2,560	0.62%
2023/07/14	1	55.90	1	56.20	56.20	0	2,497	0.00%
2023/07/13	8	55.60	7	55.64	54.90	1	2,433	0.04%
2023/07/12	6	54.10	0	0.00	54.00	6	2,351	0.26%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	1	52.90	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1	53.00	0	0.00	53.00	1	2,335	0.04%
2023/07/04	2	54.95	0	0.00	54.70	2	2,283	0.09%
2023/06/30	0	0.00	20	55.80	55.60	-20	2,322	-0.86%
2023/06/29	2	56.05	0	0.00	55.80	2	2,348	0.09%
2023/06/27	1	56.10	300	56.46	55.80	-299	2,426	-12.32%	大賣/鉅額交易
2023/06/26	3	57.80	2	57.70	57.60	1	2,398	0.04%
2023/06/19	0	0.00	13.2	56.42	56.50	-13.2	2,318	-0.57%
2023/06/16	1	56.60	0	0.00	56.00	1	2,301	0.04%
2023/06/15	2	56.70	0	0.00	56.50	2	2,246	0.09%
2023/06/14	1	56.90	28.2	56.80	56.50	-27.2	2,238	-1.22%
2023/06/13	0	0.00	1	55.90	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	1	55.50	55.40	-1	2,109	-0.05%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/08	2	54.95	1	54.80	55.00	1	2,106	0.05%
2023/06/07	2	55.40	0	0.00	55.30	2	2,153	0.09%
2023/06/06	0	55.40	0	0.00	55.70	0	2,168	0.00%
2023/06/05	0	0.00	2	55.50	55.80	-2	2,223	-0.09%
2023/06/02	0	0.00	2.3	55.87	55.90	-2.3	2,258	-0.10%
2023/06/01	0	0.00	2	55.30	55.80	-2	2,232	-0.09%
2023/05/31	3	54.70	1	55.10	54.30	2	2,170	0.09%
2023/05/30	0	0.00	1	54.50	54.50	-1	2,127	-0.05%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	1	53.90	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	10	53.50	53.50	-10	2,337	-0.43%
2023/05/12	1	51.90	2	52.05	52.20	-1	2,409	-0.04%
2023/05/11	1	53.10	0	0.00	52.40	1	2,424	0.04%
2023/05/10	2	53.10	0	0.00	53.10	2	2,455	0.08%
2023/05/08	14	53.36	0	0.00	53.50	14	2,534	0.55%
2023/05/05	15	53.70	5	53.80	53.80	10	2,636	0.38%
2023/05/04	7	53.54	0	0.00	53.80	7	2,831	0.25%
2023/04/27	10	53.30	0	0.00	53.40	10	3,290	0.30%
2023/04/21	2	54.05	0	0.00	53.80	2	3,344	0.06%
2023/04/20	10	54.60	0	0.00	54.40	10	3,354	0.30%
2023/04/19	23	55.23	21	55.84	55.00	2	3,398	0.06%
2023/04/17	10	55.10	0	0.00	55.00	10	3,409	0.29%
2023/04/14	10	54.80	0	0.00	54.80	10	3,409	0.29%
2023/04/13	0	0.00	7	55.00	54.70	-7	3,423	-0.20%
2023/04/12	3	55.50	0	0.00	55.30	3	3,444	0.09%
2023/04/10	2	55.40	1	55.50	55.50	1	3,501	0.03%
2023/04/06	7	56.00	17	56.05	56.10	-10	3,468	-0.29%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	2	56.00	55.60	-2	3,385	-0.06%
2023/03/29	12	55.60	23	54.09	55.50	-11	3,342	-0.33%
2023/03/23	1	53.80	0	0.00	53.90	1	3,251	0.03%
2023/03/21	0	0.00	1	53.20	53.30	-1	3,332	-0.03%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/14	1	52.60	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	53.50	0	0.00	53.60	1	3,484	0.03%
2023/03/10	7	54.26	0	0.00	53.60	7	3,664	0.19%
2023/03/09	0	0.00	1	55.10	54.90	-1	3,665	-0.03%
2023/03/08	8	55.05	7	55.10	55.20	1	3,746	0.03%
2023/03/07	1	56.00	1	56.60	56.00	0	3,688	0.00%
2023/03/06	0	0.00	5	55.90	55.90	-5	3,654	-0.14%
2023/03/03	5	55.38	0	0.00	55.20	5	3,635	0.14%
2023/02/23	0	0.00	2	56.30	56.00	-2	3,592	-0.06%
2023/02/21	2	55.75	0	0.00	55.70	2	3,561	0.06%
2023/02/20	1	56.00	0	0.00	56.00	1	3,617	0.03%
2023/02/17	0	0.00	11	55.30	55.30	-11	3,625	-0.30%
2023/02/16	4	54.80	1	54.80	55.10	3	3,670	0.08%
2023/02/15	6	54.35	0	0.00	54.50	6	3,743	0.16%
2023/02/10	2	54.85	4	55.05	54.60	-2	3,788	-0.05%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/08	0	0.00	3	55.90	55.80	-3	3,710	-0.08%
2023/02/07	0	0.00	1	56.20	56.20	-1	3,671	-0.03%
2023/02/06	4	56.50	8	56.50	56.50	-4	3,643	-0.11%
2023/02/03	0	0.00	1	56.40	56.30	-1	3,593	-0.03%
2023/02/02	2	56.00	4	56.30	56.40	-2	3,504	-0.06%
2023/02/01	25	54.34	10	55.09	55.00	15	3,320	0.45%
2023/01/31	4	54.10	0	54.50	54.20	4	3,260	0.12%
2023/01/30	1	55.60	61	54.93	55.40	-60	3,155	-1.90%
2023/01/17	1	52.10	2	52.20	52.20	-1	2,909	-0.04%
2023/01/13	8	52.63	6	52.70	52.60	2	2,934	0.07%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	3.1	53.39	53.40	-3.1	2,918	-0.11%
2023/01/09	0	53.20	6	52.82	53.20	-6	2,923	-0.20%
2023/01/06	1	52.30	1	52.30	52.40	0	2,890	0.00%
2023/01/05	1	51.50	0	0.00	51.00	1	2,871	0.03%
2023/01/03	1	50.90	1	50.60	51.30	0	2,882	0.00%
2022/12/30	0	0.00	3	51.87	51.90	-3	2,868	-0.10%
2022/12/29	10	51.40	9	51.40	51.00	1	2,841	0.04%
2022/12/27	0	0.00	10	52.00	52.00	-10	2,786	-0.36%
2022/12/22	3	52.10	11	51.32	52.00	-8	2,833	-0.28%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.10	0	0.00	51.00	1	2,826	0.04%
2022/12/19	2	52.30	1	51.80	51.90	1	2,840	0.04%
2022/12/16	7	52.79	0	0.00	52.60	7	2,839	0.25%
2022/12/15	0	0.00	1	54.20	53.80	-1	2,802	-0.04%
2022/12/14	4	53.55	0	0.00	53.70	4	2,803	0.14%
2022/12/13	3	53.80	2	53.80	53.70	1	2,770	0.04%
2022/12/12	2	52.80	1	52.70	52.80	1	2,691	0.04%
2022/12/09	1	53.20	0.6	52.90	53.20	0.4	2,735	0.01%
2022/12/08	0	0.00	3	52.83	52.70	-3	2,718	-0.11%
2022/12/07	2	53.20	3	52.60	52.80	-1	2,711	-0.04%
2022/12/06	5	53.00	15	53.55	53.20	-10	2,685	-0.37%
2022/12/05	3.1	54.49	2	54.00	54.20	1.1	2,636	0.04%
2022/12/02	2	54.05	14	53.81	54.00	-12	2,540	-0.47%
2022/12/01	4	52.00	3	52.23	51.90	1	2,378	0.04%
2022/11/30	9	52.01	33.3	51.86	52.10	-24.3	2,386	-1.02%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/28	1	49.95	1	49.85	49.95	0	2,280	0.00%
2022/11/25	0	0.00	20	50.10	49.95	-20	2,287	-0.87%
2022/11/24	2	49.80	0	0.00	49.85	2	2,284	0.09%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	6	49.90	0	0.00	50.00	6	2,324	0.26%
2022/11/18	0	0.00	1	49.75	49.65	-1	2,364	-0.04%
2022/11/17	2	50.10	0	0.00	49.90	2	2,354	0.08%
2022/11/16	4	50.30	1	50.00	50.10	3	2,340	0.13%
2022/11/15	1	49.55	1	49.60	49.60	0	2,273	0.00%
2022/11/14	81	49.65	0	0.00	49.50	81	2,234	3.63%
2022/11/11	2	48.65	0	0.00	48.85	2	2,177	0.09%
2022/11/10	3	47.95	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0	0.00	8	48.07	48.20	-8	2,098	-0.38%
2022/11/08	0	0.00	11	46.86	46.85	-11	2,079	-0.53%
2022/11/07	0	0.00	3	46.23	46.30	-3	2,114	-0.14%
2022/11/04	2	45.35	0	0.00	45.65	2	2,160	0.09%
2022/11/01	0	0.00	1	44.80	45.45	-1	2,199	-0.05%
2022/10/31	3	45.23	0	0.00	45.20	3	2,201	0.14%
2022/10/28	2	45.83	0	0.00	45.50	2	2,201	0.09%
2022/10/26	12	45.32	0	0.00	45.50	12	2,227	0.54%
2022/10/25	0	0.00	2	46.45	45.75	-2	2,229	-0.09%
2022/10/24	0.1	46.10	6	45.95	45.95	-5.9	2,225	-0.27%
2022/10/21	1	46.05	1	45.85	45.60	0	2,226	0.00%
2022/10/20	1	45.45	0	0.00	45.95	1	2,224	0.04%
2022/10/19	6	46.12	0	0.00	46.00	6	2,210	0.27%
2022/10/18	1	46.55	0	0.00	46.30	1	2,214	0.05%
2022/10/13	0	0.00	6	45.50	45.25	-6	2,296	-0.26%
2022/10/11	2	46.40	2	46.70	46.35	0	2,287	0.00%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/10/05	2	46.50	0	0.00	46.55	2	2,364	0.08%
2022/09/28	0	0.00	6	45.40	45.15	-6	2,452	-0.24%
2022/09/27	5	46.25	0	0.00	46.40	5	2,460	0.20%
2022/09/26	5	46.00	0	0.00	45.80	5	2,514	0.20%
2022/09/22	0.2	47.45	0	0.00	47.20	0.2	2,734	0.01%
2022/09/21	1	47.80	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0	0.00	4	48.30	48.30	-4	2,770	-0.14%
2022/09/16	1.1	48.23	0	0.00	48.00	1.1	2,831	0.04%
2022/09/14	2	48.85	0	0.00	48.85	2	2,866	0.07%
2022/09/13	0	0.00	1.4	49.87	49.80	-1.4	2,901	-0.05%
2022/09/08	5	47.45	0.7	47.82	48.10	4.3	3,178	0.14%
2022/09/06	7	48.80	19	48.64	48.15	-12	3,297	-0.36%
2022/08/31	0	0.00	2	50.80	50.60	-2	3,532	-0.06%
2022/08/30	4	50.55	0	0.00	50.60	4	3,605	0.11%
2022/08/29	1	50.31	1	50.30	50.20	0	3,669	0.00%
2022/08/26	20	51.20	0	0.00	51.60	20	3,781	0.53%
2022/08/25	4	50.65	10	50.64	50.70	-6	4,102	-0.15%
2022/08/23	0	50.20	0	0.00	50.00	0	6,013	0.00%
2022/08/22	0	50.60	2	50.30	50.20	-2	6,194	-0.03%
2022/08/19	0	0.00	1	50.60	50.60	-1	6,346	-0.02%
2022/08/18	5	49.95	3	50.03	50.20	2	6,430	0.03%
2022/08/16	10	50.43	1	50.40	50.40	9	6,623	0.14%
2022/08/12	2	50.85	0.1	51.10	51.10	2	6,721	0.03%
2022/08/11	0	0.00	1	50.60	50.60	-1	6,755	-0.01%
2022/08/10	1	48.90	3	49.58	49.80	-2	6,770	-0.03%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/08/08	0	48.90	0	0.00	48.60	0	6,957	0.00%
2022/08/02	9	48.36	3	48.15	48.30	6	7,144	0.08%
2022/08/01	0	49.75	0	0.00	49.50	0	7,140	0.00%
2022/07/29	0	0.00	10	49.20	49.25	-10	7,144	-0.14%
2022/07/28	2	49.35	0	0.00	49.30	2	7,157	0.03%
2022/07/26	0	48.85	5	49.00	48.70	-5	7,202	-0.07%
2022/07/25	31	48.57	5	49.26	49.20	26	7,216	0.36%
2022/07/22	24	49.12	2	49.35	49.20	22	7,219	0.30%
2022/07/21	6	48.28	1	48.00	48.75	5	7,194	0.07%
2022/07/20	5	47.90	1	47.45	47.50	4	7,182	0.06%
2022/07/19	1.1	46.81	40	47.00	46.90	-38.9	7,176	-0.54%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	1	46.50	0	0.00	46.60	1	7,237	0.01%
2022/07/14	0	47.00	0	0.00	46.80	0	7,239	0.00%
2022/07/13	14	47.14	1	46.80	47.05	13	7,246	0.18%
2022/07/12	0	45.60	2	45.68	45.70	-2	7,211	-0.03%
2022/07/08	7	46.31	1	46.75	46.05	6	7,190	0.08%
2022/07/07	1	46.22	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1	45.60	0	0.00	45.10	1	7,162	0.01%
2022/07/05	0	0.00	1	46.80	46.55	-1	7,137	-0.01%
2022/07/04	41	46.00	2	46.15	45.70	39	7,133	0.55%
2022/07/01	4.2	48.08	5	47.63	47.00	-0.8	7,121	-0.01%
2022/06/30	106.1	49.85	1	51.70	49.30	105.1	7,040	1.49%	大買/鉅額交易
2022/06/29	2	52.40	0	0.00	52.20	2	6,921	0.03%
2022/06/27	0.1	53.90	1	53.80	53.60	-0.9	6,921	-0.01%
2022/06/24	2	52.90	2	53.10	52.70	0	6,897	0.00%
2022/06/23	2	52.60	8	53.30	52.50	-6	6,879	-0.09%
2022/06/22	2.1	53.18	1	54.70	53.20	1.1	6,844	0.02%
2022/06/21	0	0.00	8	54.34	54.60	-8	6,830	-0.12%
2022/06/20	3	53.40	0	0.00	52.90	3	6,795	0.04%
2022/06/17	1	54.21	1	55.50	55.50	0	6,680	0.00%
2022/06/16	2	56.64	2	56.10	55.20	0	6,524	0.00%
2022/06/15	2	56.40	0	0.00	56.20	2	6,514	0.03%
2022/06/14	6	55.50	8	55.98	56.40	-2	6,485	-0.03%
2022/06/13	10	55.64	0	0.00	55.50	10	6,436	0.16%
2022/06/10	8.1	56.53	0	0.00	56.40	8.1	6,353	0.13%
2022/06/09	12	56.49	1	56.70	56.40	11	6,310	0.17%
2022/06/08	5	56.54	5	56.54	56.40	0	6,213	0.00%
2022/06/07	9	56.37	2.9	56.62	56.20	6.1	6,155	0.10%
2022/06/06	4	56.32	15	56.09	56.30	-11	6,090	-0.18%
2022/06/02	34.1	56.92	15	56.43	56.50	19.1	5,993	0.32%
2022/06/01	30.8	55.70	11	56.10	56.00	19.8	5,706	0.35%
2022/05/31	16.1	54.32	12	55.16	54.60	4.1	5,360	0.08%
2022/05/30	8	54.03	0	0.00	54.30	8	3,832	0.21%
2022/05/27	1	54.10	0	0.00	54.60	1	3,693	0.03%
2022/05/24	3	53.73	2	53.40	53.20	1	3,683	0.03%
2022/05/23	9.1	54.35	1	54.00	53.80	8.1	3,696	0.22%
2022/05/20	0	0.00	5	54.36	54.50	-5	3,641	-0.14%
2022/05/19	3	54.00	5	54.50	54.00	-2	3,686	-0.05%
2022/05/18	3	55.47	2	55.45	55.60	1	3,604	0.03%
2022/05/17	6.1	54.84	0	0.00	54.90	6.1	3,578	0.17%
2022/05/16	62.1	56.40	8	56.46	55.90	54.1	3,497	1.55%
2022/05/13	15	58.95	7	58.49	58.50	8	3,385	0.24%
2022/05/12	1	61.20	2	61.15	61.00	-1	3,285	-0.03%
2022/05/11	2.1	61.07	5	61.26	61.30	-2.9	3,294	-0.09%
2022/05/10	0	0.00	4	60.10	61.50	-4	3,401	-0.12%
2022/05/09	3	60.07	2	60.20	60.50	1	3,395	0.03%
2022/05/05	0	0.00	3	61.33	61.30	-3	3,468	-0.09%
2022/05/04	0	0.00	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	6	59.55	59.90	-6	3,499	-0.17%
2022/04/28	0	0.00	1	58.50	59.00	-1	3,522	-0.03%
2022/04/27	3	57.97	0	0.00	58.50	3	3,536	0.08%
2022/04/26	1	59.10	0	0.00	59.40	1	3,534	0.03%
2022/04/25	2	59.40	0	0.00	59.50	2	3,530	0.06%
2022/04/22	0	0.00	3	59.67	60.60	-3	3,496	-0.09%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/20	5	60.30	2	60.60	60.50	3	3,461	0.09%
2022/04/19	2	60.40	2	61.45	60.10	0	3,474	0.00%
2022/04/18	20	60.20	0	0.00	60.60	20	3,473	0.58%
2022/04/15	2	60.60	0	0.00	60.60	2	3,480	0.06%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/12	1	60.30	0	0.00	60.20	1	3,788	0.03%
2022/04/11	5	60.26	0	0.00	60.20	5	3,787	0.13%
2022/04/08	32	60.74	0	0.00	60.80	32	3,784	0.85%
2022/04/07	6	61.00	0	0.00	60.80	6	3,773	0.16%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	0	0.00	3.3	62.78	62.80	-3.3	3,688	-0.09%
2022/03/30	4	62.63	1	62.90	62.60	3	3,663	0.08%
2022/03/29	0.3	62.73	0	0.00	62.70	0.3	3,649	0.01%
2022/03/28	0	0.00	0.3	62.52	63.20	-0.3	3,650	-0.01%
2022/03/24	0	0.00	1	63.20	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/22	0.1	62.80	0	0.00	62.80	0.1	3,661	0.00%
2022/03/21	1	62.50	0	0.00	62.30	1	3,677	0.03%
2022/03/18	3.1	62.28	1	63.00	62.70	2.1	3,685	0.06%
2022/03/17	0	0.00	1	63.00	62.90	-1	3,647	-0.03%
2022/03/16	0	0.00	2	61.70	61.40	-2	3,647	-0.05%
2022/03/14	1	61.90	1	61.90	62.10	0	3,671	0.00%
2022/03/11	1	62.50	2	62.45	62.40	-1	3,733	-0.03%
2022/03/10	2	62.75	2	62.95	63.00	0	3,775	0.00%
2022/03/09	3	62.07	0	0.00	61.90	3	3,785	0.08%
2022/03/08	0	0.00	1.2	62.08	61.90	-1.2	3,808	-0.03%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/03	6	64.82	0.1	65.00	64.70	5.9	3,864	0.15%
2022/03/02	0	0.00	2	64.95	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	5	65.06	64.80	-5	3,908	-0.13%
2022/02/25	4	63.58	2	63.85	63.80	2	3,836	0.05%
2022/02/24	0	0.00	0.1	63.80	63.70	-0.1	3,779	0.00%
2022/02/23	54	64.23	0	0.00	64.60	54	3,696	1.46%
2022/02/22	0.1	63.50	0	0.00	63.90	0.1	3,637	0.00%
2022/02/21	0.1	64.00	8	63.95	64.00	-7.9	3,645	-0.22%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/14	1	62.10	3	62.10	62.30	-2	4,021	-0.05%
2022/02/11	5	62.72	0	0.00	63.30	5	4,071	0.12%
2022/02/10	12.6	63.07	19	63.36	63.60	-6.4	4,106	-0.16%
2022/02/09	2	61.10	0	0.00	61.40	2	4,034	0.05%
2022/02/08	1	59.90	3	60.67	61.10	-2	4,088	-0.05%
2022/02/07	7	60.14	1	60.50	60.20	6	4,198	0.14%
2022/01/26	1.1	60.49	0	0.00	60.00	1.1	4,219	0.03%
2022/01/25	6	60.63	4	60.50	60.40	2	4,375	0.05%
2022/01/24	7	61.70	4	61.80	61.50	3	4,369	0.07%
2022/01/21	0	0.00	4	62.20	62.00	-4	4,417	-0.09%
2022/01/20	15	61.83	0	0.00	62.00	15	4,457	0.34%
2022/01/19	2	62.00	0	0.00	62.00	2	4,484	0.04%
2022/01/18	0.1	62.95	0	0.00	62.60	0.1	4,506	0.00%
2022/01/17	2	62.20	0	0.00	62.40	2	4,573	0.04%
2022/01/14	6	62.40	4	62.50	62.40	2	4,656	0.04%
2022/01/13	1	63.40	3	63.23	63.30	-2	4,815	-0.04%
2022/01/12	6	63.05	0	0.00	63.30	6	4,944	0.12%
2022/01/11	1	63.30	7	63.30	63.40	-6	5,062	-0.12%
2022/01/07	11	64.61	0	0.00	64.20	11	5,567	0.20%
2022/01/06	2	65.30	0	0.00	65.70	2	5,601	0.04%
2022/01/05	10.3	66.29	16	66.62	66.20	-5.7	5,650	-0.10%
2022/01/04	6	64.42	1	64.50	64.50	5	5,601	0.09%
2022/01/03	1	64.20	3	64.30	64.20	-2	5,781	-0.03%
2021/12/30	3	65.13	6	64.97	64.90	-3	5,923	-0.05%
2021/12/27	0	0.00	5	65.00	65.00	-5	7,234	-0.07%
2021/12/24	2	64.80	14	64.71	64.60	-12	7,497	-0.16%
2021/12/22	0	0.00	10	64.40	64.10	-10	8,081	-0.12%
2021/12/20	2	63.80	0	0.00	63.60	2	8,387	0.02%
2021/12/17	12	63.86	14	63.72	63.90	-2	8,733	-0.02%
2021/12/15	0	0.00	7	63.94	63.90	-7	9,158	-0.08%
2021/12/14	0	0.00	4	64.38	64.20	-4	9,301	-0.04%
2021/12/13	2	64.95	3	65.17	64.80	-1	9,340	-0.01%
2021/12/10	13	65.52	0	0.00	65.30	13	9,585	0.14%
2021/12/09	11	65.17	24	64.76	65.20	-13	9,552	-0.14%
2021/12/08	0	0.00	2	64.45	64.30	-2	9,529	-0.02%
2021/12/07	17	64.38	0	0.00	64.30	17	9,514	0.18%
2021/12/06	0	0.00	7	65.49	65.50	-7	9,462	-0.07%
2021/12/02	5	64.44	0	0.00	64.30	5	9,489	0.05%
2021/12/01	3	64.53	7	64.50	64.90	-4	9,490	-0.04%
2021/11/30	0	0.00	5	65.50	65.20	-5	9,519	-0.05%
2021/11/29	1	65.30	0	0.00	65.00	1	9,497	0.01%
2021/11/26	13	65.72	3	65.10	65.10	10	9,469	0.11%
2021/11/25	0	0.00	3	66.67	66.60	-3	9,412	-0.03%
2021/11/24	2.2	66.92	9	67.06	67.10	-6.8	9,427	-0.07%
2021/11/23	6	66.77	1	66.50	66.60	5	9,460	0.05%
2021/11/22	8.1	67.27	4	66.80	67.10	4.1	9,442	0.04%
2021/11/19	4	66.77	0	0.00	66.70	4	9,486	0.04%
2021/11/18	3	66.90	0	0.00	67.10	3	9,548	0.03%
2021/11/17	2	67.25	0	0.00	66.90	2	9,682	0.02%
2021/11/16	14.1	67.57	27	67.13	67.30	-12.9	9,779	-0.13%
2021/11/15	9	68.27	10	68.06	68.00	-1	9,836	-0.01%
2021/11/12	5	69.14	0	0.00	68.90	5	9,928	0.05%
2021/11/11	20	70.20	14	69.86	69.30	6	9,930	0.06%
2021/11/10	7	70.24	4	70.13	70.20	3	9,851	0.03%
2021/11/09	17	69.78	12	69.63	69.60	5	9,853	0.05%
2021/11/08	5	69.62	11	69.47	69.60	-6	9,847	-0.06%
2021/11/05	22	69.48	3	69.57	70.00	19	9,845	0.19%
2021/11/04	9	70.46	2	70.95	70.00	7	9,782	0.07%
2021/11/03	0	0.00	5	69.62	69.80	-5	9,643	-0.05%
2021/11/02	16	69.43	8	69.69	69.10	8	9,609	0.08%
2021/11/01	6	68.62	15	68.63	68.60	-9	9,474	-0.09%
2021/10/29	19	68.52	4	68.40	68.80	15	9,456	0.16%
2021/10/28	4	68.85	15	68.60	68.60	-11	9,393	-0.12%
2021/10/27	7	67.70	2	67.80	67.70	5	9,316	0.05%
2021/10/26	5	68.32	1	68.10	68.00	4	9,311	0.04%
2021/10/25	7.1	68.30	7	68.47	68.30	0.1	9,279	0.00%
2021/10/22	26	67.69	15	67.93	67.90	11	9,259	0.12%
2021/10/21	25	67.24	6	67.43	66.50	19	9,213	0.21%
2021/10/20	10	67.62	2	67.90	67.90	8	9,154	0.09%
2021/10/19	9	68.22	8.1	68.24	68.00	0.9	9,037	0.01%
2021/10/18	12	69.13	19.1	69.09	68.70	-7.1	8,913	-0.08%
2021/10/15	14	70.48	25	70.40	70.80	-11	8,729	-0.13%
2021/10/14	5	69.22	7	69.73	68.50	-2	8,527	-0.02%
2021/10/13	5	68.80	6	68.77	69.00	-1	8,468	-0.01%
2021/10/12	8	68.58	2	68.00	67.90	6	8,397	0.07%
2021/10/08	3	69.93	4	69.83	70.10	-1	8,305	-0.01%
2021/10/07	8	69.40	5	69.36	69.40	3	8,151	0.04%
2021/10/06	11	69.87	8	69.46	68.30	3	8,078	0.04%
2021/10/05	9	69.63	15	69.77	71.20	-6	7,773	-0.08%
2021/10/04	5	69.76	18	70.65	70.90	-13	7,414	-0.18%
2021/10/01	5	68.58	12	68.65	67.60	-7	6,842	-0.10%
2021/09/30	13	70.59	20	70.27	70.30	-7	6,600	-0.11%
2021/09/29	2	68.40	9	68.58	68.70	-7	6,218	-0.11%
2021/09/28	6	68.92	11	69.15	69.40	-5	6,209	-0.08%
2021/09/27	9	68.57	4	68.90	68.80	5	6,058	0.08%
2021/09/24	20.5	68.89	20	69.34	68.70	0.5	5,961	0.01%
2021/09/23	2	66.70	18.5	67.72	68.00	-16.5	5,645	-0.29%
2021/09/22	1	65.30	13	65.35	66.20	-12	5,330	-0.23%
2021/09/17	4	65.45	18	66.15	66.50	-14	5,240	-0.27%
2021/09/16	1	64.30	0	64.60	64.40	1	5,113	0.02%
2021/09/15	16	65.54	12.1	66.00	65.00	3.9	5,073	0.08%
2021/09/14	3	62.93	10	63.10	62.80	-7	4,849	-0.14%
2021/09/13	6	63.12	2	63.40	63.00	4	4,862	0.08%
2021/09/10	1	63.30	1	63.50	63.50	0	4,890	0.00%
2021/09/08	3	63.47	5	63.62	62.90	-2	5,002	-0.04%
2021/09/07	0	0.00	13	64.24	64.30	-13	4,951	-0.26%
2021/09/06	11	64.45	0.2	64.80	64.00	10.8	4,946	0.22%
2021/09/03	2	64.30	10	64.48	64.90	-8	4,952	-0.16%
2021/09/02	10.3	64.60	1	64.60	64.20	9.3	4,909	0.19%
2021/09/01	1.7	65.92	1	66.00	65.60	0.7	4,851	0.01%
2021/08/31	2	65.70	0	0.00	66.30	2	4,845	0.04%
2021/08/30	5	65.90	0	0.00	66.20	5	4,853	0.10%
2021/08/27	0	0.00	4	66.13	66.20	-4	4,900	-0.08%
2021/08/26	2	65.80	3	65.43	65.70	-1	4,919	-0.02%
2021/08/25	4	65.65	12	65.87	65.70	-8	5,051	-0.16%
2021/08/24	15	66.83	12	67.05	65.70	3	5,050	0.06%
2021/08/23	5	66.50	19	67.01	67.30	-14	5,006	-0.28%
2021/08/20	5	64.20	13	65.67	65.90	-8	4,871	-0.16%
2021/08/19	24	64.38	9.1	64.44	64.50	14.9	4,791	0.31%
2021/08/18	10	65.86	4	65.33	66.80	6	4,610	0.13%
2021/08/17	4	64.25	5	64.26	64.40	-1	4,482	-0.02%
2021/08/16	4	64.20	5	64.08	63.90	-1	4,440	-0.02%
2021/08/13	6	63.62	12	64.10	64.00	-6	4,433	-0.14%
2021/08/12	2	63.90	1	63.50	63.80	1	4,405	0.02%
2021/08/11	1	62.70	4	63.20	63.30	-3	4,404	-0.07%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/09	0	0.00	1	63.00	62.80	-1	4,608	-0.02%
2021/08/06	3	63.13	2	63.60	63.70	1	4,665	0.02%
2021/08/05	0	0.00	5	63.20	63.20	-5	4,772	-0.10%
2021/08/04	5	62.00	0	0.00	62.10	5	4,972	0.10%
2021/08/02	3	61.60	3	61.87	62.20	0	5,105	0.00%
2021/07/30	8	62.05	5	61.90	61.60	3	5,173	0.06%
2021/07/29	6	62.65	0	0.00	62.70	6	5,196	0.12%
2021/07/28	6	62.20	7	62.09	62.20	-1	5,306	-0.02%
2021/07/27	16	63.19	12	62.50	62.50	4	5,499	0.07%
2021/07/26	0	62.60	1	62.50	63.10	-1	5,680	-0.02%
2021/07/22	5	62.40	2	62.25	62.40	3	5,708	0.05%
2021/07/21	13	63.80	15.4	62.86	63.00	-2.4	5,794	-0.04%
2021/07/20	1	64.50	7	64.37	64.20	-6	5,755	-0.10%
2021/07/19	4	65.93	0	0.00	65.80	4	5,777	0.07%
2021/07/15	12.1	66.67	6	66.60	66.70	6.1	6,086	0.10%
2021/07/14	2.5	66.12	0	0.00	65.80	2.5	6,100	0.04%
2021/07/13	8	66.18	4	66.70	66.10	4	6,153	0.07%
2021/07/12	0	65.70	0	0.00	65.80	0	6,170	0.00%
2021/07/08	12	65.85	11	65.59	65.50	1	6,399	0.02%
2021/07/07	2	65.65	1	65.50	65.50	1	6,501	0.02%
2021/07/06	5.1	66.34	0	0.00	66.00	5.1	6,572	0.08%
2021/07/05	0	0.00	8	66.54	67.00	-8	6,628	-0.12%
2021/07/02	2	64.90	0	0.00	65.00	2	6,607	0.03%
2021/07/01	4	65.60	1	65.00	65.10	3	6,709	0.04%
2021/06/30	2	65.70	3.4	65.84	65.70	-1.4	6,760	-0.02%
2021/06/29	1	65.10	15	65.41	65.30	-14	6,904	-0.20%
2021/06/28	1	65.20	4	65.20	65.30	-3	7,157	-0.04%
2021/06/25	3	65.90	0	0.00	65.60	3	7,238	0.04%
2021/06/23	1	64.90	6	64.97	65.10	-5	7,422	-0.07%
2021/06/22	0	0.00	2	63.95	63.90	-2	7,633	-0.03%
2021/06/18	2	66.00	14	66.04	65.70	-12	8,989	-0.13%
2021/06/17	0	0.00	1	64.90	65.00	-1	9,076	-0.01%
2021/06/16	3	64.70	0	0.00	64.60	3	9,342	0.03%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	7	64.87	1	65.10	64.90	6	10,415	0.06%
2021/06/09	3	63.63	2	63.30	63.40	1	10,719	0.01%
2021/06/08	0	0.00	2	64.44	64.40	-2	11,187	-0.02%
2021/06/07	4	63.45	0.2	64.00	63.50	3.8	11,381	0.03%
2021/06/04	2	63.75	1	63.80	64.00	1	11,419	0.01%
2021/06/03	10	65.15	0	0.00	65.10	10	11,503	0.09%
2021/06/02	5	66.50	0	0.00	65.90	5	11,547	0.04%
2021/06/01	13	65.86	12	65.63	66.40	1	11,512	0.01%
2021/05/31	4	65.05	4	65.00	65.30	0	11,685	0.00%
2021/05/28	2	65.15	4	64.90	64.60	-2	11,746	-0.02%
2021/05/27	0	0.00	6	63.90	64.00	-6	11,840	-0.05%
2021/05/25	6	64.17	0	0.00	64.30	6	12,460	0.05%
2021/05/24	3.8	63.42	6	63.22	63.50	-2.2	13,058	-0.02%
2021/05/21	2	63.50	3	63.43	63.10	-1	13,201	-0.01%
2021/05/20	1	62.30	4	62.20	62.20	-3	13,440	-0.02%
2021/05/19	1	62.69	2	61.95	62.10	-1	13,616	-0.01%
2021/05/18	6	62.13	7	62.09	62.70	-1	13,799	-0.01%
2021/05/17	0	0.00	5	59.30	57.80	-5	13,988	-0.04%
2021/05/14	5	61.32	5	61.42	60.90	0	14,093	0.00%
2021/05/13	3	61.23	6	60.98	61.20	-3	14,457	-0.02%
2021/05/12	7	60.69	16	58.91	59.80	-9	14,679	-0.06%
2021/05/11	11	63.23	3	63.50	62.00	8	15,153	0.05%
2021/05/10	6.1	65.11	1	65.70	65.40	5.1	15,223	0.03%
2021/05/07	1	65.90	6	65.87	66.20	-5	15,477	-0.03%
2021/05/06	6	63.72	5	64.40	64.40	1	15,780	0.01%
2021/05/05	5	64.42	3	65.27	63.60	2	16,217	0.01%
2021/05/04	17	64.55	17	64.06	64.20	0	16,250	0.00%
2021/05/03	7	66.87	2	67.05	66.70	5	16,320	0.03%
2021/04/29	5	69.30	3	69.10	69.00	2	16,341	0.01%
2021/04/28	2	70.10	3	69.90	69.70	-1	16,457	-0.01%
2021/04/27	5	70.08	11	70.95	70.70	-6	16,704	-0.04%
2021/04/26	9	69.70	0	0.00	69.60	9	16,916	0.05%
2021/04/23	3	69.83	0	0.00	69.60	3	17,894	0.02%
2021/04/22	18	70.22	18	69.72	69.30	0	19,364	0.00%
2021/04/21	3	70.97	7	71.44	70.80	-4	21,177	-0.02%
2021/04/20	0	0.00	16	71.28	71.00	-16	23,422	-0.07%
2021/04/19	7	71.01	9	70.99	71.10	-2	24,127	-0.01%
2021/04/16	7	71.57	10	71.39	71.70	-3	24,288	-0.01%
2021/04/15	8	70.43	8	70.75	70.80	0	24,357	0.00%
2021/04/14	14	71.30	18	70.55	71.10	-4	24,344	-0.02%
2021/04/13	15	72.68	5	73.02	72.10	10	24,468	0.04%
2021/04/12	6	72.48	1	72.30	72.10	5	24,572	0.02%
2021/04/09	3	72.07	3.1	72.07	72.00	-0.1	24,711	0.00%
2021/04/08	5	72.44	16	72.30	72.30	-11	24,687	-0.04%
2021/04/07	1	72.60	5	73.06	73.10	-4	24,603	-0.02%
2021/04/06	4	72.40	1	72.20	72.10	3	24,526	0.01%
2021/04/01	20	71.85	12	72.02	71.90	8	24,495	0.03%
2021/03/31	28	73.09	9	73.18	72.60	19	24,416	0.08%
2021/03/30	9	74.28	7	74.79	74.80	2	24,191	0.01%
2021/03/29	11	74.04	8	74.24	74.10	3	24,121	0.01%
2021/03/26	4	74.03	1	74.20	73.80	3	24,108	0.01%
2021/03/25	7.5	74.82	1	75.00	74.10	6.5	24,013	0.03%
2021/03/24	13	75.82	14	75.62	75.40	-1	23,836	0.00%
2021/03/23	96.1	77.53	67	77.92	76.10	29.1	23,564	0.12%
2021/03/22	16	73.31	25	73.89	74.00	-9	22,465	-0.04%
2021/03/19	18	73.36	12.1	73.43	73.00	5.9	22,308	0.03%
2021/03/18	14.7	74.83	30	75.01	74.80	-15.3	22,105	-0.07%
2021/03/17	28	74.31	32	74.46	73.40	-4	21,765	-0.02%
2021/03/16	19	72.92	8	72.68	72.50	11	21,200	0.05%
2021/03/15	21	72.50	9	72.86	72.80	12	21,150	0.06%
2021/03/12	25.5	73.08	18	72.92	73.30	7.5	21,192	0.04%
2021/03/11	5	71.14	11	71.12	71.30	-6	21,120	-0.03%
2021/03/10	5	69.90	10	69.98	69.60	-5	20,960	-0.02%
2021/03/09	12	68.93	22	68.84	69.00	-10	20,933	-0.05%
2021/03/08	34.4	69.80	7	69.19	69.00	27.4	20,785	0.13%
2021/03/05	11	70.52	2.8	71.04	70.00	8.3	20,689	0.04%
2021/03/04	10	71.22	8	71.31	70.50	2	20,660	0.01%
2021/03/03	5	70.44	10.3	70.28	70.80	-5.3	20,431	-0.03%
2021/03/02	5	69.90	4	70.13	69.30	1	20,303	0.00%
2021/02/26	14	70.14	10	70.57	70.00	4	20,163	0.02%
2021/02/25	24	71.86	21	72.30	71.30	3	19,931	0.02%
2021/02/24	42	71.64	60	72.03	70.60	-18	19,489	-0.09%
2021/02/23	8.2	69.35	1	68.80	69.70	7.2	18,843	0.04%
2021/02/22	33	69.86	15	69.97	69.70	18	18,685	0.10%
2021/02/19	12	69.33	8	69.24	69.40	4	18,424	0.02%
2021/02/18	5	70.08	7	70.07	70.20	-2	18,213	-0.01%
2021/02/17	43.4	70.17	12	69.81	69.90	31.4	17,982	0.17%
2021/02/05	38	70.98	21	70.57	70.40	17	17,708	0.10%
2021/02/04	17.2	70.31	46	70.75	70.40	-28.8	17,457	-0.16%
2021/02/03	16.2	73.14	21	73.13	72.50	-4.8	17,039	-0.03%
2021/02/02	50.4	74.22	18	74.97	73.60	32.4	16,672	0.19%
2021/02/01	12	73.48	17	74.15	74.90	-5	15,953	-0.03%
2021/01/29	14	76.65	16	76.44	74.80	-2	15,757	-0.01%
2021/01/28	9	76.56	9.2	77.03	77.20	-0.2	15,459	0.00%
2021/01/27	20.2	77.22	24.3	76.80	78.20	-4.1	15,072	-0.03%
2021/01/26	8.2	74.39	10.2	74.79	74.40	-2	14,563	-0.01%
2021/01/25	14	75.93	18.1	76.29	75.30	-4.1	14,395	-0.03%
2021/01/22	20	75.22	49.4	74.83	75.60	-29.4	14,088	-0.21%
2021/01/21	4	72.70	10	73.81	72.50	-6	13,851	-0.04%
2021/01/20	15.5	73.51	27	72.40	72.10	-11.5	13,646	-0.08%
2021/01/19	26.2	76.05	35.2	76.48	76.00	-9	13,299	-0.07%
2021/01/18	58.2	75.24	61.6	75.43	77.30	-3.5	12,960	-0.03%
2021/01/15	106.7	77.00	87.1	76.15	75.60	19.6	11,917	0.16%	大買/
2021/01/14	166.3	75.19	158.1	76.02	76.90	8.2	10,349	0.08%	大買/大賣/
2021/01/13	97.3	70.44	86	69.85	72.80	11.3	8,308	0.14%
2021/01/12	52	67.70	25	67.70	67.70	27	5,923	0.46%
2021/01/11	1	61.60	21	61.60	61.60	-20	5,142	-0.39%
2021/01/08	0	0.00	13.9	55.78	56.00	-13.9	4,890	-0.28%
2021/01/07	0	0.00	13	55.95	55.60	-13	4,712	-0.28%
2021/01/06	22	56.42	8	56.43	55.70	14	4,613	0.30%
2021/01/05	26	55.98	30.1	56.24	56.10	-4.1	4,309	-0.10%
2021/01/04	8	55.25	10	55.37	55.60	-2	4,071	-0.05%
2020/12/31	6	53.10	7	53.66	53.40	-1	3,844	-0.03%
2020/12/30	2	53.50	1	53.40	53.60	1	3,760	0.03%
2020/12/29	4	53.48	6	53.57	53.40	-2	3,724	-0.05%
2020/12/28	11	54.24	15	53.92	54.00	-4	3,684	-0.11%
2020/12/25	10	53.72	6	53.75	53.70	4	3,627	0.11%
2020/12/24	3	53.00	3	53.03	52.70	0	3,521	0.00%
2020/12/23	3	52.27	0	0.00	52.10	3	3,454	0.09%
2020/12/22	8	52.78	1	52.70	52.00	7	3,437	0.20%
2020/12/21	4	52.05	18	51.69	52.20	-14	3,413	-0.41%
2020/12/18	6	52.40	6	52.27	51.90	0	3,403	0.00%
2020/12/16	0	0.00	2	52.85	52.90	-2	3,354	-0.06%
2020/12/15	2	52.30	0	0.00	52.00	2	3,341	0.06%
2020/12/14	3	53.17	0	0.00	52.70	3	3,279	0.09%
2020/12/11	3	52.70	5	52.68	53.00	-2	3,205	-0.06%
2020/12/10	3	53.57	8	54.00	53.20	-5	3,128	-0.16%
2020/12/09	5	54.94	24	55.10	54.70	-19	2,998	-0.63%
2020/12/08	26.1	55.66	19	55.37	54.70	7.1	2,877	0.25%
2020/12/07	21	54.88	22	54.72	56.30	-1	2,632	-0.04%
2020/12/04	16	52.31	6	52.40	52.50	10	2,227	0.45%
2020/12/03	1	52.00	1	51.90	51.60	0	2,175	0.00%
2020/12/02	0	0.00	4	52.20	52.20	-4	2,119	-0.19%
2020/12/01	3	52.40	0	0.00	52.40	3	2,123	0.14%
2020/11/30	21	52.09	14	52.48	52.60	7	2,111	0.33%
2020/11/27	0	0.00	0	52.50	52.10	0	2,002	0.00%
2020/11/26	5	52.14	11	52.10	52.20	-6	2,000	-0.30%
2020/11/25	2	51.70	0	0.00	51.60	2	2,039	0.10%
2020/11/24	2	51.60	0	0.00	51.60	2	2,028	0.10%
2020/11/23	13	52.26	0	0.00	52.40	13	2,003	0.65%
2020/11/20	4	51.90	0.1	52.13	52.10	3.9	1,960	0.20%
2020/11/19	6	51.62	12	51.61	51.50	-6	1,946	-0.31%
2020/11/17	2	51.30	1	51.40	51.30	1	1,939	0.05%
2020/11/16	3	51.53	2	51.40	51.50	1	1,987	0.05%
2020/11/13	4.5	51.16	0	0.00	51.00	4.5	1,988	0.23%
2020/11/12	4	52.08	0	0.00	52.30	4	1,946	0.21%
2020/11/11	27	51.96	1	52.00	52.30	26	1,952	1.33%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	1	51.60	0	0.00	51.70	1	1,966	0.05%
2020/11/06	6	51.45	0	0.00	51.30	6	1,968	0.30%
2020/11/05	1	51.10	0	0.00	51.20	1	1,984	0.05%
2020/11/04	5	51.10	0	0.00	51.10	5	1,995	0.25%
2020/11/02	2	50.40	0	0.00	50.30	2	2,025	0.10%
2020/10/30	2	50.20	1	50.20	50.10	1	2,045	0.05%
2020/10/29	0	0.00	18	50.20	50.40	-18	2,036	-0.88%
2020/10/28	3	51.07	0	0.00	51.00	3	2,052	0.15%
2020/10/26	1	51.40	0	0.00	51.40	1	2,098	0.05%
2020/10/20	1	51.50	1	51.70	51.60	0	2,272	0.00%
2020/10/19	1	52.00	1	52.10	51.90	0	2,330	0.00%
2020/10/16	1	51.50	0	0.00	51.20	1	2,420	0.04%
2020/10/15	0	0.00	1	51.40	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	1	52.30	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	10	52.10	0	0.00	52.00	10	2,723	0.37%
2020/10/08	20	52.05	0	0.00	52.10	20	2,790	0.72%
2020/10/06	1	51.80	1	52.30	51.90	0	2,864	0.00%
2020/10/05	3	51.17	0	0.00	51.00	3	2,886	0.10%
2020/09/30	0	0.00	1	51.70	51.50	-1	2,926	-0.03%
2020/09/28	2	51.00	0	0.00	51.00	2	3,033	0.07%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.50	0	0.00	51.40	1	3,069	0.03%
2020/09/22	2	52.00	3	51.97	52.00	-1	3,132	-0.03%
2020/09/16	5	53.20	0	0.00	53.00	5	3,255	0.15%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/14	2	52.55	1	52.90	52.80	1	3,342	0.03%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	2	52.30	0	0.00	52.30	2	3,422	0.06%
2020/09/04	0	0.00	1	52.50	52.50	-1	3,478	-0.03%
2020/09/03	1	53.30	2	53.50	53.30	-1	3,473	-0.03%
2020/09/02	2	53.20	1	53.20	53.40	1	3,466	0.03%
2020/08/31	2	52.90	0	53.00	52.20	2	3,513	0.06%
2020/08/28	1	52.80	0	0.00	53.00	1	3,494	0.03%
2020/08/26	1	53.00	2	53.20	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	3	53.00	53.10	-3	3,558	-0.08%
2020/08/24	2	52.25	0	0.00	52.10	2	3,587	0.06%
2020/08/21	0.1	51.90	0	0.00	51.80	0.1	3,590	0.00%
2020/08/20	3	51.20	0	0.00	51.20	3	3,581	0.08%
2020/08/19	0	0.00	1	53.60	53.50	-1	3,523	-0.03%
2020/08/18	1	53.80	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	0.7	54.30	54.30	-0.7	3,521	-0.02%
2020/08/14	2	53.50	0	0.00	53.60	2	3,521	0.06%
2020/08/13	1	53.10	0	0.00	53.10	1	3,519	0.03%
2020/08/12	3	53.57	20	53.20	53.60	-17	3,485	-0.49%
2020/08/11	4.1	53.81	1	53.90	53.70	3.1	3,501	0.09%
2020/08/07	3	54.30	0	0.00	54.30	3	3,561	0.08%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	7	54.50	1	54.70	54.50	6	3,592	0.17%
2020/08/04	1	54.20	1	53.90	54.50	0	3,614	0.00%
2020/08/03	3	54.10	1	54.10	53.90	2	3,640	0.05%
2020/07/31	4	54.43	0	0.00	54.20	4	3,640	0.11%
2020/07/29	3	53.60	0	0.00	53.70	3	3,676	0.08%
2020/07/28	1	54.00	1	54.00	53.60	0	3,734	0.00%
2020/07/27	6	53.83	0	0.00	53.60	6	3,923	0.15%
2020/07/24	6	54.47	10.1	54.18	54.20	-4.1	3,912	-0.11%
2020/07/23	14	55.79	1	56.20	55.30	13	3,881	0.33%
2020/07/22	3	58.00	5	57.72	58.00	-2	3,845	-0.05%
2020/07/21	9	57.76	20	57.58	57.60	-11	3,757	-0.29%
2020/07/20	12	57.08	2	56.90	56.90	10	3,695	0.27%
2020/07/17	3	57.90	5	58.00	57.70	-2	3,632	-0.06%
2020/07/16	3	57.67	1	58.00	58.00	2	3,580	0.06%
2020/07/15	5	57.70	9	58.12	57.20	-4	3,552	-0.11%
2020/07/14	4	57.95	1	58.30	57.70	3	3,530	0.08%
2020/07/13	5	57.50	0	0.00	58.00	5	3,522	0.14%
2020/07/10	1	57.30	10	57.25	57.10	-9	3,528	-0.26%
2020/07/09	5	58.10	1	58.00	58.00	4	3,536	0.11%
2020/07/08	0	0.00	13	57.85	58.20	-13	3,499	-0.37%
2020/07/07	0	0.00	7	58.06	57.90	-7	3,496	-0.20%
2020/07/06	0	0.00	2	57.85	57.80	-2	3,540	-0.06%
2020/07/03	0	0.00	2	57.00	57.00	-2	3,549	-0.06%
2020/07/02	0	0.00	1	57.20	57.40	-1	3,543	-0.03%
2020/07/01	2	57.00	6	57.05	57.00	-4	3,542	-0.11%
2020/06/30	0	0.00	2	56.15	56.50	-2	3,455	-0.06%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	21	55.90	1	55.80	55.90	20	3,392	0.59%
2020/06/22	5	54.18	1	54.20	54.40	4	3,338	0.12%
2020/06/19	6	54.43	0	0.00	54.10	6	3,365	0.18%
2020/06/18	1	54.30	0	0.00	55.20	1	3,317	0.03%
2020/06/17	3	54.20	5	54.66	54.50	-2	3,313	-0.06%
2020/06/16	0	0.00	1	54.10	54.10	-1	3,379	-0.03%
2020/06/15	3	53.57	1	53.70	53.10	2	3,485	0.06%
2020/06/12	5	53.60	0	0.00	53.80	5	3,523	0.14%
2020/06/11	1	55.40	2.2	54.62	54.50	-1.2	3,600	-0.03%
2020/06/10	3	55.11	4	55.70	55.70	-1	3,628	-0.03%
2020/06/09	12	55.45	8	55.52	55.40	4	3,744	0.11%
2020/06/08	1	55.60	1	55.60	55.80	-0.1	3,846	0.00%
2020/06/05	7.3	55.28	5	55.40	55.50	2.3	3,834	0.06%
2020/06/04	2	54.95	1	55.50	55.20	1	3,822	0.03%
2020/06/02	5	54.00	7	54.40	54.30	-2	3,837	-0.05%
2020/06/01	5	53.94	4	54.25	54.00	1	3,825	0.03%
2020/05/29	0	0.00	2	53.30	53.90	-2	3,823	-0.05%
2020/05/28	6	53.92	0	0.00	53.70	6	3,791	0.16%
2020/05/21	3	54.70	0	0.00	55.10	3	3,856	0.08%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/15	2.2	55.09	5	55.00	54.80	-2.8	3,815	-0.07%
2020/05/14	0	0.00	2	55.60	55.50	-2	3,778	-0.05%
2020/05/13	3	56.60	6	56.60	56.80	-3	3,739	-0.08%
2020/05/12	11	56.55	3	56.40	56.50	8	3,743	0.21%
2020/05/11	3	57.10	6	57.22	57.40	-3	3,742	-0.08%
2020/05/08	6	56.40	3	56.40	56.20	3	3,714	0.08%
2020/05/07	2	56.20	0	56.10	56.00	2	3,679	0.05%
2020/05/06	2	55.70	0	0.00	55.50	2	3,663	0.05%
2020/05/05	9	56.12	1	56.70	55.90	8	3,633	0.22%
2020/05/04	2	55.45	2	56.20	56.30	0	3,626	0.00%
2020/04/30	4	57.73	4	57.63	57.60	0	3,581	0.00%
2020/04/29	7	54.80	7	54.97	54.90	0	3,414	0.00%
2020/04/28	0	0.00	50	54.65	54.60	-50	3,425	-1.46%
2020/04/24	9	54.10	2	53.80	53.60	7	3,505	0.20%
2020/04/23	13	53.74	4	53.83	53.80	9	3,521	0.26%
2020/04/22	4	52.25	0	0.00	53.10	4	3,514	0.11%
2020/04/21	19	52.74	11	53.00	52.40	8	3,505	0.23%
2020/04/20	7	54.24	6.2	54.40	54.40	0.8	3,478	0.02%
2020/04/17	12	55.13	3	54.80	54.50	9	3,472	0.26%
2020/04/16	2	54.15	2	54.20	54.00	0	3,419	0.00%
2020/04/15	12	54.40	1	54.50	54.50	11	3,391	0.32%
2020/04/14	3	54.17	0	0.00	54.30	3	3,367	0.09%
2020/04/13	8	53.56	8	53.78	53.50	0	3,353	0.00%
2020/04/10	2	53.70	2	54.30	54.30	0	3,367	0.00%
2020/04/09	5	55.12	4	54.80	54.80	1	3,354	0.03%
2020/04/08	2	53.30	0	0.00	53.40	2	3,239	0.06%
2020/04/01	3	49.07	0	0.00	49.00	3	3,164	0.09%
2020/03/31	0	0.00	19	49.30	49.50	-19	3,161	-0.60%
2020/03/27	0.1	49.70	0	0.00	49.55	0.1	3,154	0.00%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	2	50.10	49.95	-2	3,165	-0.06%
2020/03/24	1	48.50	2	48.50	48.75	-1	3,153	-0.03%
2020/03/23	2	47.08	0	0.00	46.95	2	3,187	0.06%
2020/03/20	2	48.95	5	49.57	49.50	-3	3,220	-0.09%
2020/03/19	1.1	47.26	2	46.18	46.20	-0.9	3,172	-0.03%
2020/03/18	4	50.14	18	50.07	50.00	-14	3,119	-0.45%
2020/03/17	2	50.35	0.3	51.00	51.00	1.7	3,177	0.05%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/13	6	50.72	4	51.33	53.30	2	3,082	0.06%
2020/03/12	1	55.20	5	55.40	55.20	-4	2,982	-0.14%
2020/03/11	2	58.10	0.1	58.40	58.10	1.9	2,899	0.07%
2020/03/10	2	58.35	10	58.50	58.10	-8	2,910	-0.27%
2020/03/09	2	57.90	0	0.00	58.50	2	2,907	0.07%
2020/03/06	9	58.79	0	0.00	58.50	9	2,863	0.31%
2020/03/05	3	59.60	23	59.63	59.90	-20	2,843	-0.70%
2020/03/04	11	58.77	0	0.00	59.00	11	2,858	0.38%
2020/03/03	1	59.30	10	59.50	59.20	-9	2,843	-0.32%
2020/03/02	1.1	58.81	127	58.80	58.70	-125.9	2,850	-4.42%	大賣/鉅額交易
2020/02/27	18	59.57	1	59.70	59.50	17	2,885	0.59%
2020/02/26	6.1	59.69	13.3	59.59	59.60	-7.2	2,863	-0.25%
2020/02/25	2	59.60	4.2	60.03	59.90	-2.2	2,870	-0.08%
2020/02/24	6	60.10	0.1	60.30	60.10	5.9	2,888	0.20%
2020/02/21	0	60.70	4	60.50	60.50	-4	2,895	-0.14%
2020/02/20	21.2	60.66	6.2	60.70	60.70	15	2,941	0.51%
2020/02/19	12	60.49	10	60.90	61.10	2	2,964	0.07%
2020/02/18	10	60.38	8	60.58	60.40	2	2,976	0.07%
2020/02/17	8	60.84	0	0.00	60.60	8	3,025	0.26%
2020/02/14	0	0.00	10	61.30	61.20	-10	3,032	-0.33%
2020/02/13	2	61.40	0	0.00	61.30	2	3,058	0.07%
2020/02/12	0.1	61.20	1	61.20	61.20	-0.9	3,074	-0.03%
2020/02/11	6	60.60	0	0.00	60.60	6	3,095	0.19%
2020/02/07	6.1	60.91	10	61.00	61.40	-3.9	3,186	-0.12%
2020/02/06	10	61.30	9	61.50	61.60	1	3,264	0.03%
2020/02/05	1	60.90	1	61.10	61.00	0	3,438	0.00%
2020/02/04	7.2	60.27	2	60.40	61.00	5.2	3,554	0.14%
2020/02/03	18	58.38	20	58.92	59.30	-2	3,564	-0.06%
2020/01/31	4.1	60.56	11	60.67	60.50	-6.9	3,521	-0.20%
2020/01/30	18.1	60.14	3	60.20	59.80	15.1	3,507	0.43%
2020/01/20	0	0.00	1	66.10	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	2.1	66.09	66.00	-2.1	3,405	-0.06%
2020/01/16	2	65.10	2	65.40	65.20	0	3,385	0.00%
2020/01/14	0	0.00	5	65.40	65.60	-5	3,430	-0.15%
2020/01/13	10.7	65.03	3	65.13	65.00	7.7	3,435	0.22%
2020/01/10	4	64.90	0	64.90	64.90	4	3,451	0.11%
2020/01/09	2	64.55	6.3	64.78	64.80	-4.3	3,479	-0.12%
2020/01/08	10	64.41	3	64.50	64.30	7	3,487	0.20%
2020/01/07	4.6	65.04	0	0.00	65.00	4.6	3,466	0.13%
2020/01/06	8	65.80	2	65.55	65.30	6	3,461	0.17%
2020/01/03	0.1	66.40	0	0.00	66.60	0.1	3,467	0.00%
2019/12/31	5	66.20	7	66.37	66.20	-2	3,517	-0.06%
2019/12/30	3	66.63	1	66.90	66.60	2	3,513	0.06%
2019/12/27	40	66.95	30	67.00	67.00	10	3,513	0.28%
2019/12/26	20	67.00	10	67.05	67.00	10	3,489	0.29%
2019/12/24	17	67.26	19	67.06	67.00	-2	3,508	-0.06%
2019/12/23	53	67.54	10	67.53	67.60	43	3,526	1.22%
2019/12/20	51	68.19	31	68.01	67.60	20	3,554	0.56%
2019/12/19	8.1	68.64	15	68.83	68.60	-6.9	3,560	-0.19%
2019/12/18	23	68.60	20	68.83	69.10	3	3,545	0.08%
2019/12/17	19	68.76	10	68.77	68.80	9	3,610	0.25%
2019/12/16	6	69.47	11	69.45	69.20	-5	3,592	-0.14%
2019/12/13	7	69.26	4	69.25	68.80	3	3,596	0.08%
2019/12/12	11	69.20	7	68.99	68.80	4	3,555	0.11%
2019/12/11	1	68.70	15.6	68.74	68.80	-14.6	3,452	-0.42%
2019/12/06	7	66.13	6	66.65	67.30	1	3,411	0.03%
2019/12/05	6	67.25	5	67.70	67.50	1	3,385	0.03%
2019/12/04	1	66.90	0	0.00	67.10	1	3,370	0.03%
2019/12/03	0	67.00	0	0.00	67.00	0	3,372	0.00%
2019/12/02	1	66.50	0	0.00	66.80	1	3,372	0.03%
2019/11/29	1	67.00	6	67.20	66.60	-5	3,357	-0.15%
2019/11/28	0.2	67.80	0	0.00	68.00	0.2	3,332	0.00%
2019/11/27	22	68.25	6	68.40	68.10	16	3,354	0.48%
2019/11/26	0	0.00	17	67.47	68.50	-17	3,338	-0.51%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/22	16	67.22	5	67.30	67.40	11	3,274	0.34%
2019/11/21	0	0.00	1	66.80	67.20	-1	3,261	-0.03%
2019/11/19	6	66.93	9	67.12	67.20	-3	3,257	-0.09%
2019/11/18	0	0.00	8	66.55	66.70	-8	3,230	-0.25%
2019/11/15	7.4	65.31	0	0.00	65.40	7.4	3,207	0.23%
2019/11/14	2	65.10	2	64.90	65.00	0	3,202	0.00%
2019/11/13	0	0.00	1	66.10	65.90	-1	3,179	-0.03%
2019/11/12	0	0.00	1	66.00	66.80	-1	3,190	-0.03%
2019/11/11	9	66.40	0	0.00	65.90	9	3,172	0.28%
2019/11/08	23	67.32	13.1	67.35	67.00	10	3,142	0.32%
2019/11/07	45	66.81	6	66.77	66.70	39	3,104	1.26%
2019/11/06	32	68.01	3	67.37	67.50	29	3,073	0.94%
2019/11/05	5	69.06	6	68.73	68.90	-1	3,033	-0.03%
2019/11/04	11	69.06	3	69.13	69.30	8	2,979	0.27%
2019/11/01	1	66.60	6	67.02	67.30	-5	2,808	-0.18%
2019/10/31	2	65.60	2	65.20	65.20	0	2,718	0.00%
2019/10/30	0	0.00	2	65.50	65.50	-2	2,742	-0.07%
2019/10/29	1	65.70	0	65.10	65.40	1	2,737	0.04%
2019/10/28	0	0.00	3	64.80	64.90	-3	2,706	-0.11%
2019/10/25	1	64.70	12	64.80	64.70	-11	2,717	-0.40%
2019/10/24	0	0.00	4	65.60	65.30	-4	2,707	-0.15%
2019/10/23	2	65.35	13.1	65.35	65.40	-11.1	2,745	-0.41%
2019/10/22	1	66.20	3	66.17	65.70	-2	2,779	-0.07%
2019/10/18	3	65.50	0	0.00	65.10	3	2,783	0.11%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	0.5	63.90	0	0.00	64.00	0.5	2,766	0.02%
2019/10/14	1	64.00	5.9	63.90	63.90	-4.9	2,818	-0.17%
2019/10/09	2	63.80	3	63.00	63.00	-1	2,835	-0.04%
2019/10/08	2	64.90	6	64.57	64.50	-4	2,855	-0.14%
2019/10/07	2	63.45	0	0.00	63.50	2	2,938	0.07%
2019/10/03	1	64.90	5	64.90	64.80	-4	2,895	-0.14%
2019/10/02	1	65.60	2	65.50	65.70	-1	2,886	-0.03%
2019/10/01	2	64.80	0	0.00	65.50	2	2,878	0.07%
2019/09/27	2	64.85	0	0.00	64.70	2	2,847	0.07%
2019/09/26	1	65.30	5.4	65.41	65.30	-4.4	2,822	-0.15%
2019/09/25	4	65.90	1	65.50	66.00	3	2,787	0.11%
2019/09/24	0	0.00	5	66.00	66.40	-5	2,755	-0.18%
2019/09/23	5	65.78	0	0.00	65.90	5	2,699	0.19%
2019/09/20	4	66.05	3	65.77	65.60	1	2,699	0.04%
2019/09/19	0	0.00	1	65.40	64.90	-1	2,559	-0.04%
2019/09/18	1	63.90	3	64.27	64.80	-2	2,524	-0.08%
2019/09/17	3	63.73	1	64.20	63.80	2	2,479	0.08%
2019/09/16	0	0.00	1	64.70	64.70	-1	2,502	-0.04%
2019/09/12	3	63.97	4	63.98	64.30	-1	2,507	-0.04%
2019/09/11	0	0.00	15	63.52	63.60	-15	2,484	-0.60%
2019/09/10	0	0.00	9	63.22	63.40	-9	2,484	-0.36%
2019/09/06	0	0.00	1	63.90	63.40	-1	2,511	-0.04%
2019/09/05	1	63.50	0	0.00	63.30	1	2,502	0.04%
2019/08/30	8	62.99	1	63.10	63.40	7	2,492	0.28%
2019/08/28	0	0.00	1	63.00	62.20	-1	2,465	-0.04%
2019/08/26	7	62.89	1	63.00	62.70	6	2,446	0.25%
2019/08/23	0	0.00	1	64.30	64.30	-1	2,455	-0.04%
2019/08/22	1	63.50	2	63.65	63.40	-1	2,442	-0.04%
2019/08/21	1	63.00	3	63.30	63.30	-2	2,467	-0.08%
2019/08/20	0	0.00	6	62.50	62.40	-6	2,448	-0.25%
2019/08/19	9	62.73	0	0.00	62.30	9	2,435	0.37%
2019/08/16	2	61.75	0	0.00	62.80	2	2,439	0.08%
2019/08/15	2	61.10	1	61.30	61.40	1	2,422	0.04%
2019/08/14	5.3	61.84	2	62.25	61.30	3.3	2,408	0.14%
2019/08/13	4	61.33	0	0.00	61.30	4	2,392	0.17%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/08	2	61.10	5	61.20	61.20	-3	2,405	-0.12%
2019/08/07	5	60.40	0	0.00	60.20	5	2,408	0.21%
2019/08/06	3	59.30	0	0.00	60.80	3	2,402	0.12%
2019/08/02	11.1	61.54	1	61.50	61.30	10.1	2,362	0.43%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	2	63.50	0	0.00	64.30	2	2,308	0.09%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/29	1	64.50	0	0.00	64.80	1	2,330	0.04%
2019/07/25	0.1	64.80	2	63.95	64.60	-1.9	2,319	-0.08%
2019/07/24	4	66.85	2	66.80	66.70	2	2,282	0.09%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	4	67.00	0	0.00	67.00	4	2,171	0.18%
2019/07/18	5	66.90	4	67.00	66.80	1	2,149	0.05%
2019/07/17	3	66.60	2	67.00	66.80	1	2,178	0.05%
2019/07/16	2	67.10	2	67.00	67.10	0	2,170	0.00%
2019/07/15	3	65.10	0	0.00	66.10	3	2,153	0.14%
2019/07/12	2.1	66.52	1	67.10	66.10	1.1	2,251	0.05%
2019/07/11	1	66.00	1	66.10	65.90	0	2,258	0.00%
2019/07/10	0	0.00	1	64.10	64.20	-1	2,213	-0.05%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/04	0	0.00	1	64.30	64.40	-1	2,475	-0.04%
2019/07/02	5	64.00	3	64.10	64.10	2	2,604	0.08%
2019/06/28	3	63.00	0	0.00	63.10	3	2,719	0.11%
2019/06/27	1	63.80	0	0.00	63.40	1	2,856	0.04%
2019/06/25	0	0.00	2	63.50	63.60	-2	2,931	-0.07%
2019/06/24	0	0.00	2	64.20	64.10	-2	2,941	-0.07%
2019/06/21	3	62.97	1	64.00	64.20	2	2,957	0.07%
2019/06/18	1	61.00	0	0.00	61.40	1	2,912	0.03%
2019/06/14	1	62.40	0	0.00	62.10	1	2,889	0.03%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	11	61.42	0	0.00	61.70	11	3,047	0.36%
2019/05/31	0	0.00	1	61.70	61.50	-1	3,098	-0.03%
2019/05/30	6	60.95	0	0.00	60.90	6	3,080	0.19%
2019/05/23	2	60.35	1	60.40	60.70	1	3,155	0.03%
2019/05/17	1	61.30	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	62.20	0	0.00	61.30	2	3,158	0.06%
2019/05/15	0	0.00	101	62.76	62.70	-101	3,145	-3.21%	大賣/鉅額交易
2019/05/14	50	63.85	4	63.30	63.30	46	3,151	1.46%
2019/05/13	0	0.00	1	64.20	64.00	-1	3,151	-0.03%
2019/05/09	2	66.75	5	66.08	66.10	-3	3,183	-0.09%
2019/05/07	0	0.00	2	68.60	69.40	-2	3,141	-0.06%
2019/05/06	52	67.36	4	67.55	67.30	48	3,145	1.53%
2019/05/03	3.1	69.89	1	69.80	70.00	2.1	3,111	0.07%
2019/05/02	2	69.15	2	69.80	69.40	0	3,103	0.00%
2019/04/29	1	68.90	3	69.00	69.40	-2	3,111	-0.06%
2019/04/25	1	69.40	0	0.00	69.80	1	3,184	0.03%
2019/04/23	1	69.10	4	69.18	70.00	-3	3,261	-0.09%
2019/04/22	0	0.00	1	69.40	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	6	70.93	70.00	-6	3,250	-0.18%
2019/04/18	5	72.72	8	72.05	71.10	-3	3,247	-0.09%
2019/04/17	11	71.85	4	72.20	72.00	7	3,148	0.22%
2019/04/16	7	71.37	4	71.18	71.20	3	3,099	0.10%
2019/04/15	4	69.75	7	70.57	71.10	-3	3,044	-0.10%
2019/04/12	4	68.30	4	68.35	68.50	0	2,972	0.00%
2019/04/11	3.1	67.69	1	67.30	67.30	2.1	2,906	0.07%
2019/04/10	4	67.28	0	0.00	67.30	4	2,869	0.14%
2019/04/09	0	0.00	2.1	66.60	66.80	-2.1	2,774	-0.07%
2019/04/08	3	66.27	4	66.15	66.70	-1	2,753	-0.04%
2019/04/03	14	64.64	1	64.70	65.00	13	2,644	0.49%
2019/04/02	2	65.30	2	64.80	64.80	0	2,605	0.00%
2019/04/01	10	64.08	10	63.49	63.80	0	2,515	0.00%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	1	62.50	62.00	-1	2,322	-0.04%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.70	2	62.25	62.30	-1	2,285	-0.04%
2019/03/25	2	61.20	0	0.00	61.80	2	2,271	0.09%
2019/03/20	0	0.00	1	63.30	63.10	-1	2,269	-0.04%
2019/03/18	1	62.30	6	62.70	62.50	-5	2,379	-0.21%
2019/03/15	0	0.00	1	62.40	62.40	-1	2,362	-0.04%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/11	0	0.00	1	60.80	61.10	-1	2,287	-0.04%
2019/03/08	2	61.00	0	0.00	61.00	2	2,343	0.09%
2019/03/07	0	0.00	1	61.80	61.60	-1	2,533	-0.04%
2019/03/06	1	61.90	1	62.20	62.20	0	2,592	0.00%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	9	61.81	1	62.40	62.20	8	2,653	0.30%
2019/02/27	2	62.70	2	62.95	63.10	0	2,629	0.00%
2019/02/26	4	62.98	2	64.05	62.60	2	2,632	0.08%
2019/02/25	3	62.97	3	63.17	63.50	0	2,614	0.00%
2019/02/22	0	0.00	6	62.18	62.30	-6	2,616	-0.23%
2019/02/20	1	61.70	1	62.00	62.00	0	2,649	0.00%
2019/02/19	1	60.70	1	60.80	60.90	0	2,671	0.00%
2019/02/13	5	61.10	1	60.80	61.20	4	2,788	0.14%
2019/02/11	0	0.00	1	59.90	59.50	-1	2,750	-0.04%
2019/01/30	3	58.93	0	0.00	59.20	3	2,739	0.11%
2019/01/25	0	0.00	3.5	58.50	58.50	-3.5	2,709	-0.13%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/21	0	0.00	0	59.20	59.20	0	2,717	0.00%
2019/01/18	0	0.00	2	58.70	58.60	-2	2,721	-0.07%
2019/01/17	1	58.00	0	0.00	57.90	1	2,715	0.04%
2019/01/14	1	57.70	0	0.00	57.80	1	2,683	0.04%
2019/01/10	2	58.30	2	57.90	58.30	0	2,715	0.00%
2019/01/09	1	59.20	0	0.00	59.20	1	2,704	0.04%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/04	0.1	59.40	0	0.00	58.90	0.1	2,752	0.00%
2019/01/03	1	59.80	1	59.80	60.00	0	2,882	0.00%
2018/12/27	0	0.00	3	60.60	60.30	-3	2,952	-0.10%
2018/12/26	1	59.90	0	0.00	60.00	1	2,956	0.03%
2018/12/25	1	59.80	0	0.00	60.20	1	2,954	0.03%
2018/12/24	2	60.20	0.3	60.60	60.60	1.7	2,958	0.06%
2018/12/21	0	0.00	1	60.30	60.70	-1	3,004	-0.03%
2018/12/20	2	60.40	0	0.00	60.30	2	2,994	0.07%
2018/12/17	1	60.60	0	0.00	60.60	1	3,058	0.03%
2018/12/13	1	60.60	3	61.30	61.30	-2	3,065	-0.07%
2018/12/12	0	0.00	1	60.30	61.00	-1	3,043	-0.03%
2018/12/11	4	59.55	5	59.98	59.80	-1	3,016	-0.03%
2018/12/07	1	62.20	0	0.00	62.20	1	2,971	0.03%
2018/12/06	4	61.10	0	0.00	61.50	4	3,007	0.13%
2018/12/05	0	0.00	2	62.10	62.00	-2	2,967	-0.07%
2018/12/04	3	63.13	1	63.40	62.80	2	3,000	0.07%
2018/12/03	0	0.00	6	63.10	63.30	-6	3,000	-0.20%
2018/11/30	4	61.15	3	61.17	62.20	1	2,962	0.03%
2018/11/29	3	61.97	1	61.50	61.30	2	2,796	0.07%
2018/11/28	2	62.50	3	62.33	62.10	-1	2,739	-0.04%
2018/11/26	1	62.00	1	61.60	61.60	0	2,706	0.00%
2018/11/22	2	61.30	1	61.40	61.20	1	2,728	0.04%
2018/11/21	1	61.20	0	0.00	61.20	1	2,730	0.04%
2018/11/20	5	61.46	0	0.00	61.80	5	2,690	0.19%
2018/11/19	1	62.40	1	62.30	62.50	0	2,640	0.00%
2018/11/16	4	62.65	0	0.00	62.50	4	2,639	0.15%
2018/11/15	3	62.80	1	62.90	62.90	2	2,650	0.08%
2018/11/14	2	64.15	0	0.00	64.10	2	2,607	0.08%
2018/11/13	1	62.30	3	64.53	65.20	-2	2,602	-0.08%
2018/11/12	4	65.28	0	0.00	64.20	4	2,577	0.16%
2018/11/08	1	66.70	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/10/31	2	65.10	1	65.60	65.60	1	2,634	0.04%
2018/10/29	0	0.00	1	64.20	64.40	-1	2,627	-0.04%
2018/10/26	2	64.55	2	64.50	64.00	0	2,630	0.00%
2018/10/25	0	0.00	4	63.95	63.80	-4	2,632	-0.15%
2018/10/24	2	65.10	2	65.50	65.00	0	2,626	0.00%
2018/10/23	2	65.20	2	65.00	65.00	0	2,615	0.00%
2018/10/22	1	67.90	0	0.00	68.30	1	2,592	0.04%
2018/10/19	3	66.00	1	65.90	67.10	2	2,599	0.08%
2018/10/17	1	65.70	1	66.30	65.60	0	2,729	0.00%
2018/10/12	5	65.12	1	65.20	65.60	4	2,817	0.14%
2018/10/11	6.1	65.02	0	0.00	64.00	6.1	2,844	0.21%
2018/10/09	0	0.00	3	71.33	70.80	-3	2,746	-0.11%
2018/10/08	3	71.80	1	71.80	71.80	2	2,745	0.07%
2018/10/05	4	72.65	1	72.20	72.10	3	2,753	0.11%
2018/10/04	2	73.20	0	0.00	73.20	2	2,746	0.07%
2018/10/03	2	74.15	0	0.00	74.00	2	2,744	0.07%
2018/10/02	2	74.00	0	0.00	74.00	2	2,753	0.07%
2018/10/01	0	0.00	1	75.00	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	2	75.20	74.50	-2	2,776	-0.07%
2018/09/25	1	74.10	3	74.03	74.50	-2	2,751	-0.07%
2018/09/20	4	72.80	0	0.00	72.60	4	2,752	0.15%
2018/09/19	0	0.00	1	73.90	73.90	-1	2,749	-0.04%
2018/09/18	3	73.20	1	73.20	73.30	2	2,763	0.07%
2018/09/17	7	73.73	1	73.80	73.70	6	2,772	0.22%
2018/09/14	12	75.05	2	75.00	74.70	10	2,778	0.36%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	73.50	2	73.55	74.90	-1	2,780	-0.04%
2018/09/10	3	74.23	0	0.00	73.50	3	2,801	0.11%
2018/09/07	0	0.00	1	76.20	75.10	-1	2,805	-0.04%
2018/09/06	1	77.00	2	77.10	76.80	-1	2,777	-0.04%
2018/09/05	3	78.20	13	78.32	77.00	-10	2,752	-0.36%
2018/09/04	1	78.30	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/31	2	77.85	0	0.00	78.00	2	2,746	0.07%
2018/08/30	0.1	77.80	0	0.00	77.90	0.1	2,780	0.00%
2018/08/29	1	78.00	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	10	77.96	78.00	-10	2,797	-0.36%
2018/08/23	3	77.37	0	0.00	77.70	3	2,873	0.10%
2018/08/22	0	0.00	5	77.60	77.70	-5	2,907	-0.17%
2018/08/21	0	0.00	1	76.70	76.60	-1	2,854	-0.04%
2018/08/17	6	75.40	0	0.00	75.50	6	2,900	0.21%
2018/08/16	2	74.80	1	74.00	75.40	1	2,907	0.03%
2018/08/14	1	75.70	3	73.70	74.40	-2	2,884	-0.07%
2018/08/13	2	76.60	0	0.00	75.80	2	2,874	0.07%
2018/08/10	1	77.30	1	77.60	77.60	0	2,860	0.00%
2018/08/09	2	77.50	0	0.00	77.10	2	2,871	0.07%
2018/08/06	1	77.50	6	77.20	77.70	-5	2,953	-0.17%
2018/08/03	2	76.70	0	0.00	77.00	2	2,964	0.07%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/27	3	75.60	0	0.00	75.60	3	2,917	0.10%
2018/07/26	3	76.33	2	76.30	76.30	1	2,895	0.03%
2018/07/25	14	76.06	0	0.00	75.80	14	2,889	0.48%
2018/07/24	7	79.19	28	79.45	80.00	-21	2,837	-0.74%
2018/07/23	1	78.70	19	78.67	78.80	-18	2,711	-0.66%
2018/07/20	6	78.80	4.3	78.16	78.30	1.7	2,691	0.06%
2018/07/19	4	78.10	8	78.10	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	4	77.50	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	2	76.00	75.60	-2	2,580	-0.08%
2018/07/16	0	0.00	3	75.77	75.50	-3	2,560	-0.12%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/10	0	0.00	1	73.30	73.60	-1	2,630	-0.04%
2018/07/06	0	0.00	22	72.10	72.60	-22	2,650	-0.83%
2018/07/05	5	72.70	0	0.00	72.70	5	2,658	0.19%
2018/07/04	0	0.00	1	72.90	73.20	-1	2,677	-0.04%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/07/02	1	73.40	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	74.20	2	73.75	74.60	-1	2,737	-0.04%
2018/06/28	1	72.10	0	0.00	72.30	1	2,698	0.04%
2018/06/26	1	72.60	1	72.30	72.50	0	2,738	0.00%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	4	73.43	1	73.50	73.30	3	2,716	0.11%
2018/06/21	3	74.00	1	74.00	74.00	2	2,690	0.07%
2018/06/19	3	74.37	4	74.85	74.70	-1	2,717	-0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	3	75.60	1	75.80	75.40	2	2,675	0.07%
2018/06/11	10	77.20	0	0.00	77.30	10	2,758	0.36%
2018/06/08	2	78.10	0	0.00	77.20	2	2,814	0.07%
2018/06/07	12	77.54	4	77.95	78.00	8	2,831	0.28%
2018/06/06	3	76.83	6	77.03	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	5	75.72	75.70	-5	2,811	-0.18%
2018/06/04	4	75.40	0	0.00	75.50	4	2,800	0.14%
2018/05/31	3	74.03	0	0.00	73.80	3	2,810	0.11%
2018/05/30	0	0.00	9	74.40	74.20	-9	2,753	-0.33%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/24	0	0.00	2	74.50	74.80	-2	2,763	-0.07%
2018/05/23	0	0.00	4	73.50	73.30	-4	2,769	-0.14%
2018/05/17	0.1	74.20	0	0.00	74.00	0.1	2,885	0.00%
2018/05/16	1	74.60	1	74.70	74.20	0	2,893	0.00%
2018/05/15	6.1	75.76	0	0.00	75.20	6.1	2,918	0.21%
2018/05/14	3	77.97	4.1	78.00	78.00	-1.1	3,054	-0.03%
2018/05/11	1	77.60	2	77.50	77.30	-1	3,059	-0.03%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	3	76.23	2	75.70	75.80	1	3,151	0.03%
2018/05/07	4	75.38	1	75.00	76.00	3	3,203	0.09%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	2	74.30	1	74.50	74.40	1	3,305	0.03%
2018/04/30	6	74.13	0	0.00	73.90	6	3,319	0.18%
2018/04/27	0	0.00	3	73.90	73.90	-3	3,334	-0.09%
2018/04/26	1	75.20	1	75.30	74.00	0	3,351	0.00%
2018/04/25	4	72.90	0	0.00	74.90	4	3,411	0.12%
2018/04/24	6	73.03	16	73.59	72.80	-10	3,429	-0.29%
2018/04/23	3	75.27	0	0.00	74.90	3	3,419	0.09%
2018/04/20	3	75.87	1	76.10	76.00	2	3,428	0.06%
2018/04/19	2	75.55	1	76.80	76.90	1	3,439	0.03%
2018/04/18	7	76.69	0	0.00	76.30	7	3,440	0.20%
2018/04/17	1.5	77.71	0	0.00	77.50	1.5	3,405	0.05%
2018/04/16	2	78.35	0	0.00	78.60	2	3,410	0.06%
2018/04/11	2.2	78.57	2	78.95	78.80	0.2	3,453	0.01%
2018/04/10	1	77.30	3	77.63	77.70	-2	3,446	-0.06%
2018/04/09	2	77.65	0	0.00	77.80	2	3,436	0.06%
2018/04/03	3	78.07	0	0.00	78.20	3	3,371	0.09%
2018/04/02	0	0.00	1	79.70	79.20	-1	3,358	-0.03%
2018/03/31	1	79.20	1	79.40	79.60	0	3,374	0.00%
2018/03/30	4	80.20	2	80.00	80.00	2	3,364	0.06%
2018/03/29	2	78.15	0	0.00	78.10	2	3,343	0.06%
2018/03/28	2	78.00	0	0.00	78.40	2	3,356	0.06%
2018/03/27	0.3	78.50	1	78.20	78.40	-0.7	3,370	-0.02%
2018/03/26	1.2	78.03	1	78.20	78.00	0.2	3,427	0.01%
2018/03/23	4	78.15	9	78.29	78.40	-5	3,463	-0.14%
2018/03/22	21	79.55	15	79.66	79.30	6	3,466	0.17%
2018/03/21	0	0.00	2	79.85	79.90	-2	3,443	-0.06%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/19	0	0.00	2	79.25	79.30	-2	3,476	-0.06%
2018/03/16	4	79.23	0	0.00	79.10	4	3,490	0.11%
2018/03/14	4	80.28	0	0.00	80.10	4	3,435	0.12%
2018/03/13	1	81.00	3	82.00	81.70	-2	3,424	-0.06%
2018/03/12	1	81.10	4	81.10	81.20	-3	3,469	-0.09%
2018/03/09	3	79.80	0	0.00	79.70	3	3,486	0.09%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	6	79.35	12	79.47	78.90	-6	3,486	-0.17%
2018/03/06	6	78.75	8	79.25	78.90	-2	3,619	-0.06%
2018/03/05	7.3	78.59	5	79.00	78.50	2.3	3,701	0.06%
2018/03/02	3	78.67	1.1	79.05	78.90	1.9	3,779	0.05%
2018/03/01	11	80.10	11	80.85	79.70	0	3,870	0.00%
2018/02/27	13	79.68	5	79.80	79.40	8	3,917	0.20%
2018/02/26	4	80.00	18	79.97	79.90	-14	3,930	-0.36%
2018/02/23	25.1	79.45	9	79.64	79.40	16.1	3,963	0.41%
2018/02/22	7.2	79.15	0	0.00	79.00	7.2	4,008	0.18%
2018/02/21	2	79.75	2	79.80	80.30	0	3,997	0.00%
2018/02/12	5	78.48	2	78.30	78.30	3	4,036	0.07%
2018/02/09	2	76.25	1	78.60	78.50	1	4,084	0.02%
2018/02/08	20	79.84	0	0.00	79.20	20	4,135	0.48%
2018/02/07	1	79.90	2	80.75	80.30	-1	4,252	-0.02%
2018/02/06	20.2	78.55	5	78.12	78.70	15.2	4,506	0.34%
2018/02/05	5	82.48	0	0.00	82.90	5	4,409	0.11%
2018/02/02	3	84.30	1	84.10	84.10	2	4,464	0.04%
2018/02/01	4	84.55	6	84.72	85.00	-2	4,546	-0.04%
2018/01/31	6.1	83.66	0	0.00	83.40	6.1	4,596	0.13%
2018/01/30	8.4	83.60	0	0.00	83.50	8.4	4,616	0.18%
2018/01/29	6	84.62	0	0.00	84.50	6	4,613	0.13%
2018/01/26	3	85.53	1	85.80	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	86.50	86.70	-1	4,642	-0.02%
2018/01/24	2	85.90	2	85.85	86.50	0	4,754	0.00%
2018/01/22	2	86.25	0	0.00	86.90	2	5,056	0.04%
2018/01/19	8	87.54	3.1	88.27	87.40	4.9	5,104	0.10%
2018/01/18	3	87.10	7	87.27	86.70	-4	5,113	-0.08%
2018/01/16	0	0.00	8	86.50	86.50	-8	5,143	-0.16%
2018/01/15	7	86.27	1	86.70	86.20	6	5,168	0.12%
2018/01/10	0	0.00	1	84.10	84.10	-1	5,311	-0.02%
2018/01/09	3	86.10	1	86.00	85.50	2	5,335	0.04%
2018/01/05	5	85.00	0	0.00	85.30	5	5,519	0.09%
2018/01/04	1	84.50	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	84.80	0	0.00	85.10	1	5,923	0.02%
2018/01/02	3	84.70	0	0.00	85.00	3	5,953	0.05%