鴻準 (2354)-統一-永和券商分點個股進出

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
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/14	3.2	68.69	6	69.00	68.70	-2.8	37,193	-0.01%
2024/06/13	0	67.90	0	68.80	68.20	0	37,283	0.00%
2024/06/12	6	67.07	4	66.90	67.80	2	38,048	0.01%
2024/06/11	3	66.70	3	66.87	66.20	0	38,536	0.00%
2024/06/07	3	68.47	3	68.33	67.80	0	40,000	0.00%
2024/06/06	8	70.30	1	69.90	68.50	7	40,154	0.02%
2024/06/05	4.1	69.00	2	69.95	69.30	2.1	39,267	0.01%
2024/06/04	16	69.44	13	69.22	68.10	3	38,356	0.01%
2024/06/03	18	74.44	3	74.83	72.20	15	37,454	0.04%
2024/05/31	11	73.77	30	75.93	73.10	-19	36,215	-0.05%
2024/05/30	39	73.25	5	73.56	72.10	34	33,375	0.10%
2024/05/29	21	75.45	15	75.72	74.60	6	32,308	0.02%
2024/05/28	26	73.83	24	74.31	72.70	2	30,144	0.01%
2024/05/27	10	71.45	8	70.79	71.50	2	26,731	0.01%
2024/05/24	5	64.86	1	64.70	65.00	4	25,224	0.02%
2024/05/23	8	64.86	8	65.24	65.30	0	24,805	0.00%
2024/05/22	8	63.56	0	0.00	63.60	8	23,643	0.03%
2024/05/21	5	64.60	20	64.24	64.80	-15	23,189	-0.06%
2024/05/20	2	62.29	0.2	62.11	62.10	1.8	22,450	0.01%
2024/05/17	0	60.98	0	0.00	61.20	0	22,192	0.00%
2024/05/16	0	0.00	6	61.42	61.10	-6	22,142	-0.03%
2024/05/15	2	59.70	50.2	60.80	60.10	-48.2	21,984	-0.22%
2024/05/14	2	60.50	3	60.90	60.90	-1	21,890	0.00%
2024/05/13	6	60.00	3	60.03	60.10	3	21,783	0.01%
2024/05/10	0	60.29	0	0.00	60.60	0	21,714	0.00%
2024/05/09	0	61.10	4	61.50	60.80	-4	21,626	-0.02%
2024/05/08	1	61.90	0	0.00	61.30	1	21,452	0.00%
2024/05/07	12	60.94	10	61.70	61.70	2	21,360	0.01%
2024/05/06	8	61.90	14	62.08	62.10	-6	21,150	-0.03%
2024/05/03	0	60.70	1	61.70	60.70	-1	20,835	0.00%
2024/05/02	1	60.70	8	60.70	60.70	-7	20,678	-0.03%
2024/04/30	10	61.88	0	0.00	61.60	10	20,587	0.05%
2024/04/29	11	62.65	6	63.00	62.40	5	20,438	0.02%
2024/04/26	0	61.52	1	61.70	61.40	-1	19,997	0.00%
2024/04/25	4	61.05	1	61.00	60.90	3	19,794	0.02%
2024/04/24	1	62.70	14.1	62.18	62.00	-13.1	19,592	-0.07%
2024/04/23	0	0.00	5	59.04	60.30	-5	18,907	-0.03%
2024/04/22	1	56.20	6	56.29	57.00	-5	18,438	-0.03%
2024/04/19	6	55.38	3	55.97	55.80	3	18,278	0.02%
2024/04/18	2	55.80	1	56.10	56.50	1	18,105	0.01%
2024/04/17	3	55.37	1	56.10	55.60	2	17,987	0.01%
2024/04/16	3	55.10	1	55.60	55.00	2	17,836	0.01%
2024/04/15	1	57.89	7	57.47	57.50	-6	17,596	-0.03%
2024/04/12	3	58.87	1	58.70	58.50	2	17,434	0.01%
2024/04/11	15	59.05	1	59.10	59.10	14	17,226	0.08%
2024/04/10	4	62.30	1	61.30	61.20	3	16,729	0.02%
2024/04/09	4	63.10	6	63.83	63.00	-2	16,351	-0.01%
2024/04/08	8	63.13	1	63.50	63.50	7	15,980	0.04%
2024/04/03	0	63.82	3	63.03	64.00	-3	15,670	-0.02%
2024/04/02	5	64.36	2	64.65	64.90	3	15,264	0.02%
2024/04/01	2	64.40	7	63.99	63.80	-5	14,706	-0.03%
2024/03/29	11	63.18	7	63.51	63.00	4	14,144	0.03%
2024/03/28	13	65.12	41	66.46	65.10	-28	13,289	-0.21%
2024/03/27	5	61.02	10	61.64	63.60	-5	10,914	-0.05%
2024/03/26	2	58.00	1	59.10	57.90	1	9,790	0.01%
2024/03/25	3	58.50	2.1	58.97	58.70	0.9	9,502	0.01%
2024/03/22	3	59.83	16	59.99	59.00	-13	9,239	-0.14%
2024/03/21	4	58.68	6	59.05	59.10	-2	8,698	-0.02%
2024/03/20	5	59.02	1	59.20	58.20	4	8,078	0.05%
2024/03/19	4	56.50	11	57.68	58.10	-7	6,912	-0.10%
2024/03/18	7	54.66	2	54.40	55.40	5	6,431	0.08%
2024/03/15	12	56.13	13	57.32	55.60	-1	6,066	-0.02%
2024/03/14	23	55.38	2	58.10	53.70	21	4,982	0.42%
2024/03/13	5	56.60	24	59.89	58.90	-19	4,239	-0.45%
2024/03/12	0	0.00	2	54.00	55.30	-2	2,479	-0.08%
2024/03/11	0	0.00	0	49.70	50.30	0	2,126	0.00%
2024/03/08	0	49.44	0	0.00	49.20	0	2,072	0.00%
2024/03/07	0	49.60	0	50.20	50.10	0	2,041	0.00%
2024/03/06	0	50.00	0	0.00	49.80	0	2,002	0.00%
2024/03/05	7	50.56	0	50.80	50.50	7	1,996	0.35%
2024/03/04	0	0.00	0	50.25	50.00	0	1,969	0.00%
2024/03/01	0	49.74	0	0.00	49.30	0	1,953	0.00%
2024/02/22	0	0.00	0	50.80	50.70	0	1,954	0.00%
2024/02/15	0	49.50	0	0.00	49.40	0	2,030	0.00%
2024/02/01	0	50.60	0	0.00	50.80	0	1,994	0.00%
2024/01/30	1	50.30	0	0.00	50.40	1	2,017	0.05%
2024/01/18	0	49.85	0	0.00	49.60	0	2,193	0.00%
2024/01/17	0	50.20	0	0.00	49.65	0	2,182	0.00%
2024/01/16	0	50.90	0	0.00	50.80	0	2,151	0.00%
2024/01/03	0	52.30	0	0.00	52.10	0	2,429	0.00%
2024/01/02	0	53.10	0	0.00	52.80	0	2,540	0.00%
2023/12/29	0	0.00	10	53.50	53.10	-10	2,580	-0.39%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/13	0	0.00	0	52.00	52.00	0	4,243	0.00%
2023/12/11	2	51.20	0	0.00	51.30	2	4,414	0.05%
2023/12/08	3	51.60	5	51.70	51.60	-2	4,421	-0.05%
2023/12/05	0	53.00	0	0.00	53.10	0	4,399	0.00%
2023/12/01	0	53.20	0	0.00	53.20	0	4,468	0.00%
2023/11/22	0	0.00	1	53.30	53.30	-1	4,559	-0.02%
2023/11/16	0	52.80	0	0.00	52.80	0	4,508	0.00%
2023/11/14	0	52.73	0	0.00	52.30	0	4,459	0.00%
2023/11/13	0	52.50	0	0.00	52.30	0	4,457	0.00%
2023/11/10	2	52.10	0	0.00	52.20	2	4,482	0.04%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/07	0	52.31	0	0.00	52.20	0	4,501	0.00%
2023/11/06	6	52.40	0	0.00	52.50	6	4,527	0.13%
2023/11/03	0	52.90	0	0.00	52.70	0	4,530	0.00%
2023/11/02	0	0.00	0	53.10	53.00	0	4,561	0.00%
2023/10/31	0	0.00	0	52.50	52.40	0	4,583	0.00%
2023/10/30	0	52.23	0	52.80	51.80	0	4,597	0.00%
2023/10/27	0	0.00	0	53.00	52.90	0	4,570	0.00%
2023/10/26	0	52.66	0	0.00	52.30	0	4,608	0.00%
2023/10/25	0	0.00	0	53.55	53.30	0	4,628	0.00%
2023/10/23	0	53.55	0	0.00	53.50	0	4,929	0.00%
2023/10/20	0	54.60	0	0.00	54.70	0	5,472	0.00%
2023/10/19	4	55.30	0	0.00	55.10	4	5,484	0.07%
2023/10/18	0	55.67	0	0.00	55.50	0	5,484	0.00%
2023/10/17	0	56.60	1	56.50	56.40	-1	5,440	-0.02%
2023/10/16	1	56.40	0	0.00	56.60	1	5,478	0.02%
2023/10/13	0	57.60	0	0.00	57.20	0	5,601	0.00%
2023/10/12	0	57.72	0	0.00	58.00	0	5,683	0.00%
2023/10/06	0	56.40	1	56.60	56.50	-1	5,731	-0.02%
2023/10/04	0	56.90	0	0.00	57.10	0	5,578	0.00%
2023/10/03	0	57.10	0	0.00	57.40	0	5,552	0.00%
2023/10/02	2	57.10	0	0.00	57.60	2	5,518	0.04%
2023/09/28	0	0.00	1	56.31	57.70	-1	5,487	-0.02%
2023/09/27	0	56.15	3	56.00	55.90	-3	5,446	-0.05%
2023/09/26	0	56.91	0	0.00	56.30	0	5,403	0.00%
2023/09/25	0	57.55	0	0.00	57.60	0	5,400	0.00%
2023/09/22	2	57.85	0	0.00	57.50	2	5,379	0.04%
2023/09/21	15	58.23	0	0.00	58.00	15	5,321	0.28%
2023/09/20	1	60.30	3	59.40	58.90	-2	5,188	-0.04%
2023/09/19	10	60.91	3	61.97	60.70	7	4,915	0.14%
2023/09/12	0	0.00	6	57.30	57.30	-6	4,003	-0.15%
2023/09/01	0	0.00	3	56.30	57.00	-3	4,010	-0.07%
2023/08/07	0	0.00	3	56.13	56.20	-3	3,944	-0.08%
2023/08/04	4	54.53	0	0.00	54.80	4	3,912	0.10%
2023/08/02	2	54.80	3	54.80	54.50	-1	3,906	-0.03%
2023/07/27	2	56.90	1	57.10	56.90	1	3,731	0.03%
2023/07/26	3	57.70	1	59.50	57.00	2	3,664	0.05%
2023/07/25	3	57.90	9	58.79	59.50	-6	3,399	-0.18%
2023/07/20	5	55.50	0	0.00	55.20	5	2,750	0.18%
2023/07/19	2	56.15	0	0.00	55.90	2	2,738	0.07%
2023/07/18	0	0.00	10	58.00	57.40	-10	2,693	-0.37%
2023/07/17	0	0.00	7	57.03	57.20	-7	2,560	-0.27%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/06	1	53.30	0	0.00	53.00	1	2,335	0.04%
2023/06/30	1	55.70	3	55.50	55.60	-2	2,322	-0.09%
2023/06/27	1	55.90	0	0.00	55.80	1	2,426	0.04%
2023/06/26	6	57.75	2	56.95	57.60	4	2,398	0.17%
2023/06/21	2	55.70	0	0.00	55.60	2	2,314	0.09%
2023/06/15	0	0.00	1	56.60	56.50	-1	2,246	-0.04%
2023/06/14	1	56.70	1	57.20	56.50	0	2,238	0.00%
2023/06/02	0	0.00	3	55.70	55.90	-3	2,258	-0.13%
2023/05/31	5	54.90	0	0.00	54.30	5	2,170	0.23%
2023/05/30	3	54.60	0	0.00	54.50	3	2,127	0.14%
2023/05/26	0	0.00	5	53.20	53.20	-5	2,140	-0.23%
2023/04/19	0	0.00	2	55.80	55.00	-2	3,398	-0.06%
2023/04/18	1	55.20	0	0.00	54.80	1	3,409	0.03%
2023/04/13	2	55.00	0	0.00	54.70	2	3,423	0.06%
2023/04/07	0	0.00	6	56.00	55.50	-6	3,495	-0.17%
2023/03/31	0	0.00	2	56.00	55.90	-2	3,415	-0.06%
2023/03/30	0	0.00	2	55.65	55.60	-2	3,385	-0.06%
2023/03/24	4	54.15	1	54.10	54.70	3	3,272	0.09%
2023/03/09	1	55.10	0	0.00	54.90	1	3,665	0.03%
2023/03/08	2	55.20	0	0.00	55.20	2	3,746	0.05%
2023/03/07	2	56.00	2	56.60	56.00	0	3,688	0.00%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.20	55.20	-1	3,633	-0.03%
2023/02/24	1	56.20	0	0.00	55.50	1	3,620	0.03%
2023/02/21	0	0.00	3	55.70	55.70	-3	3,561	-0.08%
2023/02/20	1	56.00	0	0.00	56.00	1	3,617	0.03%
2023/02/15	5	55.10	0	0.00	54.50	5	3,743	0.13%
2023/02/13	0	0.00	1	55.10	54.90	-1	3,778	-0.03%
2023/02/10	0	0.00	2	54.80	54.60	-2	3,788	-0.05%
2023/02/07	4	56.05	0	0.00	56.20	4	3,671	0.11%
2023/02/06	3	56.53	0	0.00	56.50	3	3,643	0.08%
2023/02/03	0	0.00	1	56.30	56.30	-1	3,593	-0.03%
2023/02/02	7	56.36	1	55.70	56.40	6	3,504	0.17%
2023/01/30	2	54.80	2	55.60	55.40	0	3,155	0.00%
2023/01/10	1	53.60	0	0.00	53.40	1	2,918	0.03%
2022/11/16	0	0.00	1	50.40	50.10	-1	2,340	-0.04%
2022/11/15	2	49.75	1	49.95	49.60	1	2,273	0.04%
2022/11/14	1	49.75	2	49.45	49.50	-1	2,234	-0.04%
2022/11/09	2	47.70	0	0.00	48.20	2	2,098	0.10%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/10/27	2	45.85	0	0.00	45.85	2	2,203	0.09%
2022/10/11	5	46.35	0	0.00	46.35	5	2,287	0.22%
2022/10/03	0	0.00	2	45.60	45.30	-2	2,379	-0.08%
2022/09/23	0	0.00	2	47.20	46.75	-2	2,600	-0.08%
2022/09/22	0.2	47.45	0	0.00	47.20	0.2	2,734	0.01%
2022/09/15	1	49.10	0.5	49.05	48.90	0.5	2,827	0.02%
2022/09/13	0	0.00	3	50.20	49.80	-3	2,901	-0.10%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/18	0	0.00	1	50.20	50.20	-1	6,430	-0.02%
2022/08/01	1	49.50	0	0.00	49.50	1	7,140	0.01%
2022/07/25	0	0.00	1	49.25	49.20	-1	7,216	-0.01%
2022/07/13	0	0.00	0	47.16	47.05	0	7,246	0.00%
2022/07/12	0	45.73	0	0.00	45.70	0	7,211	0.00%
2022/07/08	0	0.00	0	46.80	46.05	0	7,190	0.00%
2022/07/07	0	0.00	5	46.01	46.25	-5	7,184	-0.07%
2022/07/06	2	45.10	0	0.00	45.10	2	7,162	0.03%
2022/07/05	0	0.00	11	46.90	46.55	-11	7,137	-0.15%
2022/07/04	2	45.70	0.1	46.40	45.70	1.9	7,133	0.03%
2022/07/01	11	47.95	7	49.00	47.00	4	7,121	0.06%
2022/06/30	0	50.18	0	0.00	49.30	0	7,040	0.00%
2022/06/29	0	52.70	0	0.00	52.20	0	6,921	0.00%
2022/06/27	0	0.00	0	53.50	53.60	0	6,921	0.00%
2022/06/24	0	0.00	0	52.90	52.70	0	6,897	0.00%
2022/06/23	0	52.50	0	0.00	52.50	0	6,879	0.00%
2022/06/22	0	0.00	0	53.70	53.20	0	6,844	0.00%
2022/06/21	0	0.00	0.1	54.06	54.60	-0.1	6,830	0.00%
2022/06/20	1	54.10	1	55.10	52.90	0	6,795	0.00%
2022/06/17	1	54.10	3	54.50	55.50	-2	6,680	-0.03%
2022/06/16	5	56.00	5	56.50	55.20	0	6,524	0.00%
2022/06/13	0	55.80	1	55.90	55.50	-1	6,436	-0.02%
2022/06/08	1	56.50	0	0.00	56.40	1	6,213	0.02%
2022/06/07	10	56.50	0	56.70	56.20	10	6,155	0.16%
2022/06/06	0	0.00	51	55.95	56.30	-51	6,090	-0.84%
2022/06/02	24	57.11	1	56.90	56.50	23	5,993	0.38%
2022/06/01	32	56.06	1	55.31	56.00	31	5,706	0.54%
2022/05/31	1	55.40	2	54.60	54.60	-1	5,360	-0.02%
2022/05/30	4	54.15	0	0.00	54.30	4	3,832	0.10%
2022/05/27	0	0.00	1	54.80	54.60	-1	3,693	-0.03%
2022/05/26	1	54.20	1	54.80	54.40	0	3,640	0.00%
2022/05/25	0	0.00	2	54.15	54.40	-2	3,678	-0.05%
2022/05/24	0	53.70	0	0.00	53.20	0	3,683	0.00%
2022/05/19	1	54.40	0	0.00	54.00	1	3,686	0.03%
2022/05/18	0	55.10	0	0.00	55.60	0	3,604	0.00%
2022/05/17	6	55.57	0	0.00	54.90	6	3,578	0.17%
2022/05/16	1	56.60	20	56.60	55.90	-19	3,497	-0.54%
2022/05/13	2	58.80	0	0.00	58.50	2	3,385	0.06%
2022/05/12	0	60.90	0	0.00	61.00	0	3,285	0.00%
2022/05/09	0	0.00	5	60.70	60.50	-5	3,395	-0.15%
2022/05/05	0	0.00	1	61.40	61.30	-1	3,468	-0.03%
2022/04/29	0	0.00	10	58.74	59.00	-10	3,495	-0.29%
2022/04/28	0	58.30	10	58.30	59.00	-10	3,522	-0.28%
2022/04/27	0	58.20	0	0.00	58.50	0	3,536	0.00%
2022/04/26	0	59.40	0	0.00	59.40	0	3,534	0.00%
2022/04/22	5	60.00	0	0.00	60.60	5	3,496	0.14%
2022/04/21	0	0.00	3	60.50	60.70	-3	3,469	-0.09%
2022/04/11	0	60.40	0	0.00	60.20	0	3,787	0.00%
2022/04/08	1	60.80	5	60.80	60.80	-4	3,784	-0.11%
2022/04/07	0	61.70	0	0.00	60.80	0	3,773	0.00%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	0	62.45	0	0.00	62.10	0	3,705	0.00%
2022/03/24	0	62.50	1	63.00	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	2	62.70	62.70	-2	3,669	-0.05%
2022/03/18	0	62.40	0	0.00	62.70	0	3,685	0.00%
2022/03/17	0	0.00	0	62.60	62.90	0	3,647	0.00%
2022/03/16	0	61.40	0	0.00	61.40	0	3,647	0.00%
2022/03/15	0	61.70	0	0.00	61.20	0	3,661	0.00%
2022/03/14	0	62.20	0	0.00	62.10	0	3,671	0.00%
2022/03/10	0	0.00	0	62.90	63.00	0	3,775	0.00%
2022/03/08	0	0.00	10	62.60	61.90	-10	3,808	-0.26%
2022/03/07	0	62.00	0	0.00	62.60	0	3,803	0.00%
2022/03/04	0	64.00	0	0.00	63.70	0	3,830	0.00%
2022/03/01	3	64.60	1	65.10	64.80	2	3,908	0.05%
2022/02/25	4	63.63	0	0.00	63.80	4	3,836	0.10%
2022/02/24	3	64.60	0	0.00	63.70	3	3,779	0.08%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/15	2	62.20	0	0.00	62.00	2	3,898	0.05%
2022/02/11	4	62.90	2	62.80	63.30	2	4,071	0.05%
2022/02/10	0	0.00	5	63.26	63.60	-5	4,106	-0.12%
2022/02/08	1	60.30	2	60.95	61.10	-1	4,088	-0.02%
2022/02/07	1	60.20	0	0.00	60.20	1	4,198	0.02%
2022/01/21	0	0.00	1	62.30	62.00	-1	4,417	-0.02%
2022/01/19	2	62.10	0	0.00	62.00	2	4,484	0.04%
2022/01/18	0	0.00	1	62.80	62.60	-1	4,506	-0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/11	3	63.60	0	0.00	63.40	3	5,062	0.06%
2022/01/06	1	65.30	0	0.00	65.70	1	5,601	0.02%
2022/01/05	0	0.00	4	66.55	66.20	-4	5,650	-0.07%
2021/12/29	0	0.00	1	64.90	64.90	-1	6,247	-0.02%
2021/12/23	0	0.00	3	64.50	64.60	-3	7,932	-0.04%
2021/12/22	0	0.00	1	64.40	64.10	-1	8,081	-0.01%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/13	2	64.70	3	65.70	64.80	-1	9,340	-0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	1	64.90	65.20	-1	9,552	-0.01%
2021/12/08	1	64.20	0	0.00	64.30	1	9,529	0.01%
2021/12/07	1	64.40	0	0.00	64.30	1	9,514	0.01%
2021/12/03	10	64.40	1	64.60	64.40	9	9,490	0.09%
2021/11/26	3	65.67	0	0.00	65.10	3	9,469	0.03%
2021/11/22	2	66.85	0	0.00	67.10	2	9,442	0.02%
2021/11/19	0	0.00	1	66.90	66.70	-1	9,486	-0.01%
2021/11/18	0	0.00	1	67.00	67.10	-1	9,548	-0.01%
2021/11/17	4	66.88	3	67.00	66.90	1	9,682	0.01%
2021/11/16	2	67.45	0	0.00	67.30	2	9,779	0.02%
2021/11/15	10	68.60	0	0.00	68.00	10	9,836	0.10%
2021/11/05	0	0.00	2	70.00	70.00	-2	9,845	-0.02%
2021/11/04	3	71.10	11	70.82	70.00	-8	9,782	-0.08%
2021/11/03	7	69.54	0	0.00	69.80	7	9,643	0.07%
2021/11/02	0	0.00	24	69.92	69.10	-24	9,609	-0.25%
2021/11/01	4	68.50	20	68.70	68.60	-16	9,474	-0.17%
2021/10/29	0	68.80	0	0.00	68.80	0	9,456	0.00%
2021/10/28	45	68.77	4	68.65	68.60	41	9,393	0.44%
2021/10/27	5	67.80	0	0.00	67.70	5	9,316	0.05%
2021/10/26	0	68.00	1	68.30	68.00	-1	9,311	-0.01%
2021/10/25	3	68.40	0	0.00	68.30	3	9,279	0.03%
2021/10/22	0	0.00	1	67.20	67.90	-1	9,259	-0.01%
2021/10/21	2	66.80	1	67.00	66.50	1	9,213	0.01%
2021/10/20	0	67.80	0	0.00	67.90	0	9,154	0.00%
2021/10/19	2	68.05	0	0.00	68.00	2	9,037	0.02%
2021/10/18	12	68.69	0	0.00	68.70	12	8,913	0.13%
2021/10/15	0	0.00	13	70.65	70.80	-13	8,729	-0.15%
2021/10/14	10	68.60	0	0.00	68.50	10	8,527	0.12%
2021/10/13	0	0.00	1	68.50	69.00	-1	8,468	-0.01%
2021/10/12	3	68.33	0	0.00	67.90	3	8,397	0.04%
2021/10/08	0	0.00	2	70.55	70.10	-2	8,305	-0.02%
2021/10/07	0	0.00	0	69.50	69.40	0	8,151	0.00%
2021/10/06	0	68.50	0	0.00	68.30	0	8,078	0.00%
2021/10/05	11	68.69	2	70.40	71.20	9	7,773	0.12%
2021/10/04	3	70.13	12	70.58	70.90	-9	7,414	-0.12%
2021/10/01	0	67.70	2	67.75	67.60	-2	6,842	-0.03%
2021/09/30	1	70.00	0	0.00	70.30	1	6,600	0.02%
2021/09/29	2	68.90	2	68.40	68.70	0	6,218	0.00%
2021/09/28	3	68.60	3	69.40	69.40	0	6,209	0.00%
2021/09/27	1	68.80	3	68.50	68.80	-2	6,058	-0.03%
2021/09/24	1	69.00	1	69.00	68.70	0	5,961	0.00%
2021/09/23	1	67.90	5	67.38	68.00	-4	5,645	-0.07%
2021/09/22	1	65.00	1	65.40	66.20	0	5,330	0.00%
2021/09/17	0	0.00	1	65.30	66.50	-1	5,240	-0.02%
2021/09/16	2	64.30	0	0.00	64.40	2	5,113	0.04%
2021/09/15	1	66.00	1	66.20	65.00	0	5,073	0.00%
2021/09/10	0	63.50	0	0.00	63.50	0	4,890	0.00%
2021/09/08	0	63.20	0	0.00	62.90	0	5,002	0.00%
2021/09/06	0	0.00	0	64.60	64.00	0	4,946	0.00%
2021/09/03	1	63.70	1	64.70	64.90	0	4,952	0.00%
2021/09/02	0	64.30	0	0.00	64.20	0	4,909	0.00%
2021/09/01	0	65.80	0	0.00	65.60	0	4,851	0.00%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	0	65.90	0	0.00	66.20	0	4,853	0.00%
2021/08/27	0	0.00	1	66.50	66.20	-1	4,900	-0.02%
2021/08/26	0	0.00	1	65.40	65.70	-1	4,919	-0.02%
2021/08/25	1	65.30	0	0.00	65.70	1	5,051	0.02%
2021/08/24	1	66.00	0.2	66.80	65.70	0.8	5,050	0.02%
2021/08/23	0	0.00	3	67.00	67.30	-3	5,006	-0.06%
2021/08/20	0	0.00	8.2	65.87	65.90	-8.2	4,871	-0.17%
2021/08/19	8	64.87	0	0.00	64.50	8	4,791	0.17%
2021/08/18	0	0.00	7	66.30	66.80	-7	4,610	-0.15%
2021/08/17	0	0.00	5	64.40	64.40	-5	4,482	-0.11%
2021/08/16	0	63.40	0	0.00	63.90	0	4,440	0.00%
2021/08/12	0	63.80	4	63.95	63.80	-4	4,405	-0.09%
2021/08/11	1	62.70	9	63.27	63.30	-8	4,404	-0.18%
2021/08/10	0	62.40	0	0.00	62.20	0	4,479	0.00%
2021/08/09	0	62.90	0	0.00	62.80	0	4,608	0.00%
2021/08/06	0	0.00	2	63.50	63.70	-2	4,665	-0.04%
2021/08/04	0	62.40	0	0.00	62.10	0	4,972	0.00%
2021/08/03	2	61.90	0	0.00	62.30	2	5,070	0.04%
2021/07/30	2	61.80	0	0.00	61.60	2	5,173	0.04%
2021/07/29	2	62.60	0	0.00	62.70	2	5,196	0.04%
2021/07/27	3	62.67	0	0.00	62.50	3	5,499	0.05%
2021/07/26	1	62.20	4	63.73	63.10	-3	5,680	-0.05%
2021/07/23	3	62.43	0	0.00	62.60	3	5,639	0.05%
2021/07/22	0	62.50	0	0.00	62.40	0	5,708	0.00%
2021/07/21	1	64.30	0	0.00	63.00	1	5,794	0.02%
2021/07/20	0	65.10	0	0.00	64.20	0	5,755	0.00%
2021/07/19	0	66.00	0	0.00	65.80	0	5,777	0.00%
2021/07/16	0	66.60	0	0.00	66.50	0	5,967	0.00%
2021/07/13	0	0.00	2	66.60	66.10	-2	6,153	-0.03%
2021/07/12	0	65.70	0	0.00	65.80	0	6,170	0.00%
2021/07/09	0	65.20	0	0.00	65.00	0	6,253	0.00%
2021/07/08	0	65.50	0	0.00	65.50	0	6,399	0.00%
2021/07/07	0	65.89	0	0.00	65.50	0	6,501	0.00%
2021/07/06	0	66.10	0	0.00	66.00	0	6,572	0.00%
2021/07/05	2	66.40	2	66.55	67.00	0	6,628	0.00%
2021/07/02	1	65.00	1	64.80	65.00	0	6,607	0.00%
2021/06/30	0	0.00	2	65.90	65.70	-2	6,760	-0.03%
2021/06/29	2	65.10	1	65.20	65.30	1	6,904	0.01%
2021/06/25	0	0.00	3	66.00	65.60	-3	7,238	-0.04%
2021/06/23	2	65.00	2	64.80	65.10	0	7,422	0.00%
2021/06/22	0	63.90	1	63.80	63.90	-1	7,633	-0.01%
2021/06/21	6	64.63	0	0.00	64.20	6	7,891	0.08%
2021/06/18	2	65.50	6	66.03	65.70	-4	8,989	-0.04%
2021/06/17	2	64.70	0	0.00	65.00	2	9,076	0.02%
2021/06/16	2	64.60	0	0.00	64.60	2	9,342	0.02%
2021/06/11	0	0.00	2	64.90	64.90	-2	10,415	-0.02%
2021/06/09	0	64.10	0	0.00	63.40	0	10,719	0.00%
2021/06/08	0	0.00	1	64.60	64.40	-1	11,187	-0.01%
2021/06/07	0	63.60	0	0.00	63.50	0	11,381	0.00%
2021/06/04	0	64.20	1	64.00	64.00	-1	11,419	-0.01%
2021/06/03	5	65.50	0	0.00	65.10	5	11,503	0.04%
2021/06/02	3	66.57	1	66.20	65.90	2	11,547	0.02%
2021/06/01	0	66.40	4	66.40	66.40	-4	11,512	-0.03%
2021/05/31	4	65.00	2	65.25	65.30	2	11,685	0.02%
2021/05/28	0	64.60	0	0.00	64.60	0	11,746	0.00%
2021/05/27	0	64.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	64.00	1	63.90	64.00	-1	12,006	-0.01%
2021/05/25	0	64.30	0	0.00	64.30	0	12,460	0.00%
2021/05/21	0	63.10	0	0.00	63.10	0	13,201	0.00%
2021/05/20	0	62.30	1	62.60	62.20	-1	13,440	-0.01%
2021/05/19	2	62.05	1	62.90	62.10	1	13,616	0.01%
2021/05/18	4.2	61.43	8	61.78	62.70	-3.8	13,799	-0.03%
2021/05/17	1	58.89	7	58.97	57.80	-6	13,988	-0.04%
2021/05/14	5	61.82	4	61.58	60.90	1	14,093	0.01%
2021/05/13	1	61.30	1	61.70	61.20	0	14,457	0.00%
2021/05/12	5	61.54	4	59.48	59.80	1	14,679	0.01%
2021/05/11	2	63.75	8	63.11	62.00	-6	15,153	-0.04%
2021/05/10	1	65.20	2	65.90	65.40	-1	15,223	-0.01%
2021/05/07	1	65.80	14	65.98	66.20	-13	15,477	-0.08%
2021/05/06	2	64.20	2	64.50	64.40	0	15,780	0.00%
2021/05/05	3	63.53	3	65.23	63.60	0	16,217	0.00%
2021/05/04	7	63.71	2	63.90	64.20	5	16,250	0.03%
2021/05/03	15	67.21	2	66.65	66.70	13	16,320	0.08%
2021/04/29	1	69.10	0	0.00	69.00	1	16,341	0.01%
2021/04/28	3	69.73	1	69.90	69.70	2	16,457	0.01%
2021/04/27	8	69.90	9	70.62	70.70	-1	16,704	-0.01%
2021/04/26	1	70.30	1	70.80	69.60	0	16,916	0.00%
2021/04/23	1	68.70	1	69.30	69.60	0	17,894	0.00%
2021/04/22	5	70.72	3	70.10	69.30	2	19,364	0.01%
2021/04/21	1	71.70	0	0.00	70.80	1	21,177	0.00%
2021/04/20	0	71.10	0	0.00	71.00	0	23,422	0.00%
2021/04/19	1	71.10	3	71.13	71.10	-2	24,127	-0.01%
2021/04/16	1	71.80	1	71.60	71.70	0	24,288	0.00%
2021/04/15	1	70.50	1	70.70	70.80	0	24,357	0.00%
2021/04/13	0	72.20	1	72.90	72.10	-1	24,468	0.00%
2021/04/12	3	72.30	2	72.30	72.10	1	24,572	0.00%
2021/04/09	0	72.20	0	0.00	72.00	0	24,711	0.00%
2021/04/08	6	72.37	1	72.30	72.30	5	24,687	0.02%
2021/04/07	1	72.60	0	0.00	73.10	1	24,603	0.00%
2021/04/06	1	72.40	6	72.18	72.10	-5	24,526	-0.02%
2021/04/01	1	71.70	5	71.84	71.90	-4	24,495	-0.02%
2021/03/31	12	72.76	1	72.60	72.60	11	24,416	0.05%
2021/03/29	0	0.00	1	74.40	74.10	-1	24,121	0.00%
2021/03/26	0	0.00	1	74.20	73.80	-1	24,108	0.00%
2021/03/25	4	74.63	3	75.13	74.10	1	24,013	0.00%
2021/03/24	4	75.65	0	0.00	75.40	4	23,836	0.02%
2021/03/23	12	77.28	10	77.85	76.10	2	23,564	0.01%
2021/03/22	0	0.00	1	74.00	74.00	-1	22,465	0.00%
2021/03/19	2	73.55	3	73.33	73.00	-1	22,308	0.00%
2021/03/18	2	75.20	7	74.81	74.80	-5	22,105	-0.02%
2021/03/17	6	74.32	4	75.23	73.40	2	21,765	0.01%
2021/03/16	6	73.02	3	72.93	72.50	3	21,200	0.01%
2021/03/15	1	72.70	0	0.00	72.80	1	21,150	0.00%
2021/03/12	4	72.83	0	0.00	73.30	4	21,192	0.02%
2021/03/11	0	0.00	2	70.95	71.30	-2	21,120	-0.01%
2021/03/09	0	69.10	0	0.00	69.00	0	20,933	0.00%
2021/03/08	1	69.10	0	0.00	69.00	1	20,785	0.00%
2021/03/05	0	0.00	1	70.70	70.00	-1	20,689	0.00%
2021/03/04	2	71.10	0	0.00	70.50	2	20,660	0.01%
2021/03/03	3	69.73	122	70.44	70.80	-119	20,431	-0.58%	大賣/鉅額交易
2021/03/02	2	70.20	1	70.60	69.30	1	20,303	0.00%
2021/02/26	1	69.70	1	70.20	70.00	0	20,163	0.00%
2021/02/25	2	72.75	4	72.38	71.30	-2	19,931	-0.01%
2021/02/24	4	72.00	4	71.48	70.60	0	19,489	0.00%
2021/02/23	2	69.00	3	69.47	69.70	-1	18,843	-0.01%
2021/02/22	1	70.40	1	69.70	69.70	0	18,685	0.00%
2021/02/19	2	69.20	0.5	69.10	69.40	1.5	18,424	0.01%
2021/02/18	4.1	70.33	0	0.00	70.20	4.1	18,213	0.02%
2021/02/17	4	70.10	7	68.80	69.90	-3	17,982	-0.02%
2021/02/05	4	70.65	3	71.07	70.40	1	17,708	0.01%
2021/02/04	12	70.12	0	0.00	70.40	12	17,457	0.07%
2021/02/03	1	72.60	0.1	73.41	72.50	0.9	17,039	0.01%
2021/02/02	2	73.85	1	74.80	73.60	1	16,672	0.01%
2021/02/01	1	72.90	0	0.00	74.90	1	15,953	0.01%
2021/01/29	0	75.00	0	0.00	74.80	0	15,757	0.00%
2021/01/28	1	76.00	12	75.87	77.20	-11	15,459	-0.07%
2021/01/27	7	77.47	2	76.52	78.20	5	15,072	0.03%
2021/01/26	1	74.50	0	0.00	74.40	1	14,563	0.01%
2021/01/25	3	75.00	3	75.60	75.30	0	14,395	0.00%
2021/01/22	1	73.60	5.5	73.91	75.60	-4.5	14,088	-0.03%
2021/01/21	2	73.45	0	0.00	72.50	2	13,851	0.01%
2021/01/20	3	73.27	0	0.00	72.10	3	13,646	0.02%
2021/01/19	9	76.03	3	76.77	76.00	6	13,299	0.05%
2021/01/18	3.1	76.76	12	76.01	77.30	-8.9	12,960	-0.07%
2021/01/15	12.1	76.37	6	76.66	75.60	6.1	11,917	0.05%
2021/01/14	13.1	75.73	16	76.98	76.90	-2.9	10,349	-0.03%
2021/01/13	7.6	69.08	13	70.25	72.80	-5.4	8,308	-0.07%
2021/01/12	13	67.70	3	67.70	67.70	10	5,923	0.17%
2021/01/11	2	61.60	8	61.60	61.60	-6	5,142	-0.12%
2021/01/08	3	54.77	2	55.80	56.00	1	4,890	0.02%
2021/01/07	2	55.40	1	55.30	55.60	1	4,712	0.02%
2021/01/06	0.3	56.67	1	55.00	55.70	-0.7	4,613	-0.02%
2021/01/05	0.3	56.51	4	56.40	56.10	-3.7	4,309	-0.09%
2021/01/04	3.2	54.59	5	54.88	55.60	-1.8	4,071	-0.04%
2020/12/31	3.5	53.77	1	54.40	53.40	2.5	3,844	0.07%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	0	53.50	0	0.00	53.40	0	3,724	0.00%
2020/12/28	1	54.30	1	54.60	54.00	0	3,684	0.00%
2020/12/25	2	53.50	3	53.63	53.70	-1	3,627	-0.03%
2020/12/24	2	53.20	1	53.30	52.70	1	3,521	0.03%
2020/12/23	0	52.10	0	0.00	52.10	0	3,454	0.00%
2020/12/22	0	0.00	2	52.20	52.00	-2	3,437	-0.06%
2020/12/21	1	52.00	0	0.00	52.20	1	3,413	0.03%
2020/12/18	0.1	52.30	0	0.00	51.90	0.1	3,403	0.00%
2020/12/17	0	52.60	0	0.00	52.60	0	3,360	0.00%
2020/12/15	2	52.60	0	0.00	52.00	2	3,341	0.06%
2020/12/14	2	53.00	1	53.10	52.70	1	3,279	0.03%
2020/12/10	5	53.76	0	0.00	53.20	5	3,128	0.16%
2020/12/08	6	55.02	0	0.00	54.70	6	2,877	0.21%
2020/12/07	2.1	56.33	4	55.25	56.30	-1.9	2,632	-0.07%
2020/12/03	0	51.70	0	0.00	51.60	0	2,175	0.00%
2020/12/02	0	52.20	0	0.00	52.20	0	2,119	0.00%
2020/11/30	91	52.39	0	0.00	52.60	91	2,111	4.31%
2020/11/27	0	52.10	0	0.00	52.10	0	2,002	0.00%
2020/11/26	1	52.20	0	0.00	52.20	1	2,000	0.05%
2020/11/20	1	51.90	0	0.00	52.10	1	1,960	0.05%
2020/11/19	0	51.50	0	0.00	51.50	0	1,946	0.00%
2020/11/17	0	51.30	0	0.00	51.30	0	1,939	0.00%
2020/11/13	0	51.20	0	0.00	51.00	0	1,988	0.00%
2020/11/12	0	52.30	0	0.00	52.30	0	1,946	0.00%
2020/11/11	0	52.30	2	52.20	52.30	-2	1,952	-0.10%
2020/11/10	2	51.70	5	51.80	51.60	-3	1,934	-0.15%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/29	0	0.00	1	50.50	50.40	-1	2,036	-0.05%
2020/10/28	0.6	51.20	0	0.00	51.00	0.6	2,052	0.03%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	1	51.80	51.90	-1	2,330	-0.04%
2020/10/16	1	51.80	0	0.00	51.20	1	2,420	0.04%
2020/10/14	1	51.80	1	52.30	51.80	0	2,580	0.00%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/08	0	0.00	2.4	51.69	52.10	-2.4	2,790	-0.09%
2020/10/05	2	51.00	0	0.00	51.00	2	2,886	0.07%
2020/09/28	0	0.00	1	50.80	51.00	-1	3,033	-0.03%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/17	1	53.10	0	0.00	52.90	1	3,232	0.03%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/02	0	0.00	2	53.30	53.40	-2	3,466	-0.06%
2020/09/01	2	52.40	0	0.00	53.00	2	3,495	0.06%
2020/08/12	2	53.60	0	0.00	53.60	2	3,485	0.06%
2020/08/10	2	54.30	0	0.00	54.40	2	3,522	0.06%
2020/07/29	5	53.70	0	0.00	53.70	5	3,676	0.14%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/22	10	57.70	0	0.00	58.00	10	3,845	0.26%
2020/07/20	1	57.20	0	0.00	56.90	1	3,695	0.03%
2020/07/13	0	0.00	2	57.90	58.00	-2	3,522	-0.06%
2020/07/10	0	0.00	2	57.20	57.10	-2	3,528	-0.06%
2020/07/07	0	0.00	3	58.70	57.90	-3	3,496	-0.09%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/01	1	57.50	1	57.80	57.00	0	3,542	0.00%
2020/06/30	4	55.93	0	0.00	56.50	4	3,455	0.12%
2020/06/24	0	0.00	2	55.70	55.90	-2	3,392	-0.06%
2020/06/16	0	0.00	1	54.10	54.10	-1	3,379	-0.03%
2020/06/15	1	53.10	0	0.00	53.10	1	3,485	0.03%
2020/06/12	1	53.10	1	53.80	53.80	0	3,523	0.00%
2020/06/08	1	55.40	0	0.00	55.80	1	3,846	0.03%
2020/06/03	0	0.00	1	55.30	55.20	-1	3,835	-0.03%
2020/05/27	5	54.00	0	0.00	54.30	5	3,829	0.13%
2020/05/26	50	54.20	0	0.00	54.00	50	3,853	1.30%
2020/05/22	1	54.10	0	0.00	53.60	1	3,860	0.03%
2020/05/19	0	0.00	2	54.60	54.50	-2	3,843	-0.05%
2020/05/15	3	54.90	0	0.00	54.80	3	3,815	0.08%
2020/05/11	0	0.00	3	57.30	57.40	-3	3,742	-0.08%
2020/05/08	0	0.00	1	56.40	56.20	-1	3,714	-0.03%
2020/05/07	1	55.60	0	0.00	56.00	1	3,679	0.03%
2020/05/06	4	55.48	0	0.00	55.50	4	3,663	0.11%
2020/05/04	6	55.75	1	56.30	56.30	5	3,626	0.14%
2020/04/30	0	0.00	12	57.98	57.60	-12	3,581	-0.34%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/28	2	54.90	0	0.00	54.60	2	3,425	0.06%
2020/04/27	2	54.70	2	54.40	54.60	0	3,521	0.00%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/21	1	53.00	0	0.00	52.40	1	3,505	0.03%
2020/04/17	2	54.45	12	55.20	54.50	-10	3,472	-0.29%
2020/04/14	4	54.35	0	0.00	54.30	4	3,367	0.12%
2020/04/10	8	54.03	0	0.00	54.30	8	3,367	0.24%
2020/04/09	9	56.70	0	0.00	54.80	9	3,354	0.27%
2020/04/08	0	0.00	4	52.48	53.40	-4	3,239	-0.12%
2020/04/07	2	51.00	1	50.90	51.20	1	3,189	0.03%
2020/04/06	2	49.48	0	0.00	49.95	2	3,167	0.06%
2020/03/20	1	49.80	1	50.20	49.50	0	3,220	0.00%
2020/03/19	1	49.10	1	46.50	46.20	0	3,172	0.00%
2020/03/17	1	50.90	0	0.00	51.00	1	3,177	0.03%
2020/03/16	0	0.00	1	52.40	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	2	50.65	53.30	-2	3,082	-0.06%
2020/03/11	3	58.40	0	0.00	58.10	3	2,899	0.10%
2020/03/10	0	0.00	1	58.60	58.10	-1	2,910	-0.03%
2020/03/09	1	57.90	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.90	0	0.00	58.50	2	2,863	0.07%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/19	0	0.00	0.1	61.10	61.10	-0.1	2,964	0.00%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/11	0	0.00	1	60.60	60.60	-1	3,095	-0.03%
2020/02/05	0	0.00	1	61.10	61.00	-1	3,438	-0.03%
2020/02/03	2	58.90	1	58.10	59.30	1	3,564	0.03%
2020/01/31	7	60.43	1	60.70	60.50	6	3,521	0.17%
2020/01/30	1	60.10	1	60.20	59.80	0	3,507	0.00%
2020/01/17	3	65.70	0	0.00	66.00	3	3,405	0.09%
2020/01/08	0	0.00	2	64.20	64.30	-2	3,487	-0.06%
2020/01/06	0	0.00	1	65.60	65.30	-1	3,461	-0.03%
2019/12/31	1	66.20	6	66.20	66.20	-5	3,517	-0.14%
2019/12/30	2	66.75	0	0.00	66.60	2	3,513	0.06%
2019/12/17	0	0.00	40	68.50	68.80	-40	3,610	-1.11%
2019/12/12	40	69.39	2	70.20	68.80	38	3,555	1.07%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/25	0	0.00	3	67.13	67.20	-3	3,265	-0.09%
2019/11/22	1	67.00	0	0.00	67.40	1	3,274	0.03%
2019/11/21	1	67.20	0	0.00	67.20	1	3,261	0.03%
2019/11/13	1	65.90	0	0.00	65.90	1	3,179	0.03%
2019/11/12	1	65.70	0	0.00	66.80	1	3,190	0.03%
2019/11/11	1	65.80	0	0.00	65.90	1	3,172	0.03%
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/04	1	69.50	1	67.60	69.30	0	2,979	0.00%
2019/11/01	11	65.84	11	67.02	67.30	0	2,808	0.00%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/29	22	65.25	1	65.20	65.40	21	2,737	0.77%
2019/10/28	10	64.80	0	0.00	64.90	10	2,706	0.37%
2019/10/25	1	64.80	0	0.00	64.70	1	2,717	0.04%
2019/10/23	0	0.00	5	66.00	65.40	-5	2,745	-0.18%
2019/10/01	0	0.00	102	65.21	65.50	-102	2,878	-3.54%	大賣/鉅額交易
2019/09/24	5	66.30	0	0.00	66.40	5	2,755	0.18%
2019/09/19	0	0.00	3	65.00	64.90	-3	2,559	-0.12%
2019/09/16	7	64.70	0	0.00	64.70	7	2,502	0.28%
2019/09/04	0	0.00	1	62.80	63.20	-1	2,493	-0.04%
2019/08/29	2	61.90	0	0.00	62.20	2	2,467	0.08%
2019/08/28	3	62.20	0	0.00	62.20	3	2,465	0.12%
2019/08/27	1	62.70	0	0.00	63.20	1	2,451	0.04%
2019/08/26	3	62.90	0	0.00	62.70	3	2,446	0.12%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/07/24	0	0.00	1	66.70	66.70	-1	2,282	-0.04%
2019/07/17	0	0.00	30	66.66	66.80	-30	2,178	-1.38%
2019/07/16	10	67.00	0	0.00	67.10	10	2,170	0.46%
2019/07/15	1	65.30	69	65.79	66.10	-68	2,153	-3.16%
2019/07/12	0	0.00	30	66.70	66.10	-30	2,251	-1.33%
2019/07/11	118	66.10	1	66.00	65.90	117	2,258	5.18%	大買/鉅額交易
2019/06/20	0	0.00	1	63.30	63.60	-1	2,925	-0.03%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/13	1	61.90	0	0.00	61.90	1	2,889	0.03%
2019/06/12	0	0.00	2	61.40	61.80	-2	3,043	-0.07%
2019/06/10	0	0.00	2	61.65	61.70	-2	3,047	-0.07%
2019/06/05	2	61.80	1	62.20	61.50	1	3,074	0.03%
2019/05/30	0	0.00	1	60.70	60.90	-1	3,080	-0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/24	3	61.00	0	0.00	60.70	3	3,139	0.10%
2019/05/23	1	60.20	0	0.00	60.70	1	3,155	0.03%
2019/05/16	1	61.80	0	0.00	61.30	1	3,158	0.03%
2019/05/10	2	66.00	0	0.00	66.20	2	3,151	0.06%
2019/05/09	1	66.20	0	0.00	66.10	1	3,183	0.03%
2019/05/08	0	0.00	1	68.00	67.70	-1	3,142	-0.03%
2019/05/02	1	68.80	0	0.00	69.40	1	3,103	0.03%
2019/04/19	0	0.00	1	70.00	70.00	-1	3,250	-0.03%
2019/04/17	5	71.80	0	0.00	72.00	5	3,148	0.16%
2019/04/15	0	0.00	1	71.10	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	1	68.00	68.50	-1	2,972	-0.03%
2019/04/10	0	0.00	1	68.20	67.30	-1	2,869	-0.03%
2019/04/09	1	66.50	0	0.00	66.80	1	2,774	0.04%
2019/04/03	0	0.00	5	64.90	65.00	-5	2,644	-0.19%
2019/04/01	1	63.50	2	64.05	63.80	-1	2,515	-0.04%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/19	0	0.00	1	60.60	60.90	-1	2,671	-0.04%
2019/02/14	100	60.80	0	0.00	61.20	100	2,754	3.63%
2019/02/12	0	0.00	3	59.90	60.40	-3	2,764	-0.11%
2019/01/16	3	57.83	0	0.00	57.80	3	2,703	0.11%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/10	1	58.40	0	0.00	58.30	1	2,715	0.04%
2019/01/09	1	59.40	0	0.00	59.20	1	2,704	0.04%
2019/01/04	0	0.00	2	58.60	58.90	-2	2,752	-0.07%
2019/01/03	2	59.90	0	0.00	60.00	2	2,882	0.07%
2019/01/02	0	0.00	2	60.80	60.10	-2	2,909	-0.07%
2018/12/21	6	60.30	6	60.50	60.70	0	3,004	0.00%
2018/12/14	2	60.70	0	0.00	60.90	2	3,075	0.07%
2018/12/13	60	60.56	0	0.00	61.30	60	3,065	1.96%
2018/12/12	0	0.00	30	60.00	61.00	-30	3,043	-0.99%
2018/12/11	0	0.00	30	59.43	59.80	-30	3,016	-0.99%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	63.00	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	5	63.32	63.30	-5	3,000	-0.17%
2018/11/30	2	61.30	1	62.00	62.20	1	2,962	0.03%
2018/11/29	1	61.60	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	2	62.05	62.10	-2	2,739	-0.07%
2018/11/27	1	61.20	0	0.00	61.20	1	2,710	0.04%
2018/11/20	1	62.00	0	0.00	61.80	1	2,690	0.04%
2018/11/16	2	62.35	0	0.00	62.50	2	2,639	0.08%
2018/11/15	1	62.40	0	0.00	62.90	1	2,650	0.04%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	1	64.80	65.20	-1	2,602	-0.04%
2018/11/07	0	0.00	1	66.60	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	5	66.00	66.40	-5	2,609	-0.19%
2018/11/02	1	66.00	1	66.60	66.70	0	2,624	0.00%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	1	65.30	65.60	-1	2,634	-0.04%
2018/10/29	1	64.10	1	64.60	64.40	0	2,627	0.00%
2018/10/26	1	64.10	1	65.10	64.00	0	2,630	0.00%
2018/10/23	1	65.90	0	0.00	65.00	1	2,615	0.04%
2018/10/12	1	65.30	1	65.00	65.60	0	2,817	0.00%
2018/10/11	2	64.60	0	0.00	64.00	2	2,844	0.07%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/05	0	0.00	1	72.50	72.10	-1	2,753	-0.04%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/03	1	73.90	0	0.00	74.00	1	2,744	0.04%
2018/09/28	0	0.00	3	74.87	74.50	-3	2,776	-0.11%
2018/09/27	2	74.10	0	0.00	74.50	2	2,759	0.07%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/25	2	74.10	4	74.33	74.50	-2	2,751	-0.07%
2018/09/21	1	72.90	1	73.30	73.00	0	2,736	0.00%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	2	74.80	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	3	74.13	74.30	-3	2,800	-0.11%
2018/09/12	3	73.53	0	0.00	73.20	3	2,804	0.11%
2018/09/11	0	0.00	2	74.40	74.90	-2	2,780	-0.07%
2018/09/10	2	73.75	3	73.70	73.50	-1	2,801	-0.04%
2018/09/07	1	75.20	0	0.00	75.10	1	2,805	0.04%
2018/09/04	0	0.00	2	78.10	78.20	-2	2,742	-0.07%
2018/09/03	0	0.00	3	78.20	77.90	-3	2,730	-0.11%
2018/08/29	0	0.00	2	78.40	78.10	-2	2,803	-0.07%
2018/08/24	0	0.00	3	77.00	77.20	-3	2,795	-0.11%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/16	0	0.00	1	74.30	75.40	-1	2,907	-0.03%
2018/08/14	1	75.10	0	0.00	74.40	1	2,884	0.03%
2018/08/13	0	0.00	6	75.90	75.80	-6	2,874	-0.21%
2018/07/26	0	0.00	3	75.90	76.30	-3	2,895	-0.10%
2018/07/24	3	79.10	3	79.60	80.00	0	2,837	0.00%
2018/07/23	1	78.60	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.80	1	78.20	78.30	0	2,691	0.00%
2018/07/18	0	0.00	4	76.73	77.50	-4	2,648	-0.15%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	2	74.85	75.20	-2	2,578	-0.08%
2018/07/11	0	0.00	1	73.60	73.80	-1	2,627	-0.04%
2018/07/09	1	72.90	1	73.60	72.90	0	2,639	0.00%
2018/07/02	1	73.10	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1	74.60	74.60	-1	2,737	-0.04%
2018/06/28	0	0.00	1	72.30	72.30	-1	2,698	-0.04%
2018/06/27	2	72.40	0	0.00	72.50	2	2,742	0.07%
2018/06/22	2	73.45	0	0.00	73.30	2	2,716	0.07%
2018/06/12	9	76.64	0	0.00	76.70	9	2,731	0.33%
2018/06/11	0	0.00	1	76.90	77.30	-1	2,758	-0.04%
2018/06/08	2	77.30	2	78.20	77.20	0	2,814	0.00%
2018/06/07	0	0.00	3	78.03	78.00	-3	2,831	-0.11%
2018/06/06	0	0.00	2	76.80	77.00	-2	2,826	-0.07%
2018/06/05	2	75.90	0	0.00	75.70	2	2,811	0.07%
2018/06/04	1	75.30	0	0.00	75.50	1	2,800	0.04%
2018/05/31	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/05/28	3	75.50	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1	75.20	3	75.33	75.10	-2	2,787	-0.07%
2018/05/23	2	73.30	0	0.00	73.30	2	2,769	0.07%
2018/05/18	2	74.20	0	0.00	73.40	2	2,859	0.07%
2018/05/17	1	74.00	1	74.40	74.00	0	2,885	0.00%
2018/05/15	0	0.00	4	75.95	75.20	-4	2,918	-0.14%
2018/05/14	1	77.90	0	0.00	78.00	1	3,054	0.03%
2018/05/10	1	76.50	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	1	76.30	76.40	-1	3,120	-0.03%
2018/05/08	2	76.15	0	0.00	75.80	2	3,151	0.06%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/25	0	0.00	1	72.50	74.90	-1	3,411	-0.03%
2018/04/19	1	76.00	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	76.50	1	77.00	76.30	0	3,440	0.00%
2018/04/11	1	78.60	0	0.00	78.80	1	3,453	0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/03/31	2	79.50	0	0.00	79.60	2	3,374	0.06%
2018/03/30	0	0.00	4	80.20	80.00	-4	3,364	-0.12%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/14	3	80.33	0	0.00	80.10	3	3,435	0.09%
2018/03/13	1	81.70	1	81.90	81.70	0	3,424	0.00%
2018/03/09	0	0.00	2	80.30	79.70	-2	3,486	-0.06%
2018/03/07	2	79.40	4	80.15	78.90	-2	3,486	-0.06%
2018/03/02	3	78.67	0	0.00	78.90	3	3,779	0.08%
2018/03/01	1	79.90	1	80.80	79.70	0	3,870	0.00%
2018/02/27	1	79.60	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	4	80.13	79.90	-4	3,930	-0.10%
2018/02/23	1	79.40	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/09	1	76.80	1	78.80	78.50	0	4,084	0.00%
2018/02/08	0	0.00	1	80.50	79.20	-1	4,135	-0.02%
2018/02/07	2	80.15	2	80.80	80.30	0	4,252	0.00%
2018/02/06	7	79.29	2	80.50	78.70	5	4,506	0.11%
2018/02/05	3	82.60	0	0.00	82.90	3	4,409	0.07%
2018/02/02	2	84.00	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	1	85.00	85.00	-1	4,546	-0.02%
2018/01/30	2	83.70	0	0.00	83.50	2	4,616	0.04%
2018/01/29	3	84.67	1	84.60	84.50	2	4,613	0.04%
2018/01/26	3	85.87	0	0.00	85.60	3	4,648	0.06%
2018/01/24	0	0.00	1	85.60	86.50	-1	4,754	-0.02%
2018/01/19	3	88.50	3	87.20	87.40	0	5,104	0.00%
2018/01/15	0	0.00	1	86.70	86.20	-1	5,168	-0.02%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%