鴻準 (2354)-群益金鼎-竹南券商分點個股進出

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－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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	11	68.09	3	68.70	68.70	8	37,193	0.02%
2024/06/13	7	68.20	6	68.50	68.20	1	37,283	0.00%
2024/06/12	3.4	66.95	7	67.33	67.80	-3.6	38,048	-0.01%
2024/06/11	15	66.77	13	67.12	66.20	2	38,536	0.01%
2024/06/07	7.3	68.34	4	68.30	67.80	3.3	40,000	0.01%
2024/06/06	31	69.35	29	69.76	68.50	2	40,154	0.00%
2024/06/05	31.2	69.38	18	69.84	69.30	13.2	39,267	0.03%
2024/06/04	23.5	69.53	19	69.43	68.10	4.5	38,356	0.01%
2024/06/03	38	73.12	12	72.76	72.20	26	37,454	0.07%
2024/05/31	26.5	75.12	33	76.43	73.10	-6.5	36,215	-0.02%
2024/05/30	16.2	72.88	8	73.69	72.10	8.1	33,375	0.02%
2024/05/29	68.2	74.76	72.2	75.01	74.60	-4	32,308	-0.01%
2024/05/28	82.7	73.74	78.4	74.06	72.70	4.4	30,144	0.01%
2024/05/27	50	71.09	26	70.99	71.50	24	26,731	0.09%
2024/05/24	10	64.54	11	65.02	65.00	-1	25,224	0.00%
2024/05/23	14	65.49	23	65.31	65.30	-9	24,805	-0.04%
2024/05/22	6	63.85	4	63.80	63.60	2	23,643	0.01%
2024/05/21	19.1	63.96	35.3	63.30	64.80	-16.2	23,189	-0.07%
2024/05/20	3.5	62.03	2	62.10	62.10	1.5	22,450	0.01%
2024/05/17	1	60.80	3	60.87	61.20	-2	22,192	-0.01%
2024/05/16	1	61.40	10	61.50	61.10	-9	22,142	-0.04%
2024/05/15	2	59.80	2	60.45	60.10	0	21,984	0.00%
2024/05/14	6	60.52	1	60.50	60.90	5	21,890	0.02%
2024/05/13	6	60.07	3	59.90	60.10	3	21,783	0.01%
2024/05/10	3	60.13	1	60.50	60.60	2	21,714	0.01%
2024/05/09	2.3	61.37	1	62.10	60.80	1.3	21,626	0.01%
2024/05/08	2	61.30	2	61.20	61.30	0	21,452	0.00%
2024/05/06	7	62.00	6	62.03	62.10	1	21,150	0.00%
2024/05/03	1	60.60	1	61.80	60.70	0	20,835	0.00%
2024/05/02	8	60.89	2	60.70	60.70	6	20,678	0.03%
2024/04/30	3	62.00	0	0.00	61.60	3	20,587	0.01%
2024/04/29	10	63.44	14	63.28	62.40	-4	20,438	-0.02%
2024/04/26	1	61.60	4	61.73	61.40	-3	19,997	-0.02%
2024/04/25	10	61.17	19	61.41	60.90	-9	19,794	-0.05%
2024/04/24	12	61.96	9.2	62.22	62.00	2.8	19,592	0.01%
2024/04/23	2	58.95	23.4	58.84	60.30	-21.4	18,907	-0.11%
2024/04/22	21	56.91	0	0.00	57.00	21	18,438	0.11%
2024/04/19	0	0.00	1	55.80	55.80	-1	18,278	-0.01%
2024/04/17	7	55.76	8	55.23	55.60	-1	17,987	-0.01%
2024/04/16	2.2	54.56	1	55.00	55.00	1.2	17,836	0.01%
2024/04/15	0.2	57.70	5	57.60	57.50	-4.8	17,596	-0.03%
2024/04/12	2.2	58.56	10	59.00	58.50	-7.8	17,434	-0.04%
2024/04/11	16.1	60.14	49.1	60.13	59.10	-33	17,226	-0.19%
2024/04/10	4	61.78	5	62.26	61.20	-1	16,729	-0.01%
2024/04/09	4	64.03	7	63.64	63.00	-3	16,351	-0.02%
2024/04/08	12	62.98	4	63.20	63.50	8	15,980	0.05%
2024/04/03	9.6	63.60	2	63.70	64.00	7.6	15,670	0.05%
2024/04/02	49	64.51	17.1	64.66	64.90	31.9	15,264	0.21%
2024/04/01	12	64.65	5.1	64.45	63.80	7	14,706	0.05%
2024/03/29	20.2	63.14	9	63.99	63.00	11.2	14,144	0.08%
2024/03/28	59	65.85	121.2	65.71	65.10	-62.2	13,289	-0.47%	大賣/
2024/03/27	16	62.10	25.5	63.30	63.60	-9.5	10,914	-0.09%
2024/03/26	0	0.00	3	58.80	57.90	-3	9,790	-0.03%
2024/03/25	3	58.87	0	0.00	58.70	3	9,502	0.03%
2024/03/22	11	59.54	4	59.88	59.00	7	9,239	0.08%
2024/03/21	26	58.70	3.1	59.65	59.10	22.9	8,698	0.26%
2024/03/20	28	59.22	9	58.90	58.20	19	8,078	0.24%
2024/03/19	0	0.00	5	55.40	58.10	-5	6,912	-0.07%
2024/03/18	15.1	54.90	4	55.18	55.40	11.1	6,431	0.17%
2024/03/15	11	57.00	5	57.06	55.60	6	6,066	0.10%
2024/03/14	12	54.39	0	0.00	53.70	12	4,982	0.24%
2024/03/13	9	58.86	21	59.78	58.90	-12	4,239	-0.28%
2024/03/12	1	50.70	10.1	54.42	55.30	-9.1	2,479	-0.37%
2024/03/11	1	50.30	0	0.00	50.30	1	2,126	0.05%
2024/03/08	0.3	49.20	0	0.00	49.20	0.3	2,072	0.01%
2024/03/01	0.3	49.35	0	0.00	49.30	0.3	1,953	0.02%
2024/02/26	0.1	50.10	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	4.2	50.20	0	0.00	50.10	4.2	1,936	0.22%
2024/02/22	0	0.00	1.2	50.82	50.70	-1.2	1,954	-0.06%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/02	0	0.00	2	50.70	50.90	-2	1,987	-0.10%
2024/01/31	0	0.00	1	50.20	50.50	-1	2,013	-0.05%
2024/01/30	0.2	50.40	0	0.00	50.40	0.2	2,017	0.01%
2024/01/23	0.2	50.20	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	1	50.20	0	0.00	50.20	1	2,179	0.05%
2024/01/17	1	49.75	1	50.00	49.65	0	2,182	0.00%
2024/01/16	0.3	50.80	0	0.00	50.80	0.3	2,151	0.01%
2024/01/15	0.2	51.40	0	0.00	51.30	0.2	2,184	0.01%
2024/01/12	0.2	51.40	0	0.00	51.40	0.2	2,207	0.01%
2024/01/10	0	0.00	1	51.10	51.20	-1	2,301	-0.04%
2024/01/09	0.2	51.50	0	0.00	51.50	0.2	2,305	0.01%
2024/01/05	0	0.00	1	51.80	51.80	-1	2,331	-0.04%
2024/01/04	0	0.00	2	51.90	51.90	-2	2,373	-0.08%
2024/01/02	0	0.00	1	52.70	52.80	-1	2,540	-0.04%
2023/12/27	0	0.00	2	52.40	52.40	-2	2,601	-0.08%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/22	0.1	51.90	1	51.70	51.70	-0.9	2,801	-0.03%
2023/12/21	0	0.00	1	51.80	51.70	-1	2,840	-0.04%
2023/12/19	1.2	51.52	1	51.60	51.60	0.2	2,959	0.01%
2023/12/15	1	52.00	1	52.10	52.00	0	3,417	0.00%
2023/12/12	0.2	51.40	0	0.00	51.30	0.2	4,373	0.00%
2023/12/08	0.1	51.70	0	0.00	51.60	0.1	4,421	0.00%
2023/12/07	1	51.80	0	0.00	51.50	1	4,462	0.02%
2023/12/06	5	51.98	0	0.00	52.00	5	4,460	0.11%
2023/12/05	0	0.00	1	53.10	53.10	-1	4,399	-0.02%
2023/12/04	1	53.30	2	53.20	53.20	-1	4,412	-0.02%
2023/11/29	0	0.00	2	53.55	53.40	-2	4,483	-0.04%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/17	0	0.00	1	53.20	53.20	-1	4,530	-0.02%
2023/11/16	2	52.80	3	52.80	52.80	-1	4,508	-0.02%
2023/11/15	2	52.70	1	52.90	52.90	1	4,492	0.02%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/10	1.2	52.12	0	0.00	52.20	1.2	4,482	0.03%
2023/11/08	1	52.60	1	53.00	52.20	0	4,509	0.00%
2023/11/03	6.2	52.80	2	52.80	52.70	4.2	4,530	0.09%
2023/11/02	0	0.00	0	53.00	53.00	0	4,561	0.00%
2023/10/30	0	0.00	1	52.00	51.80	-1	4,597	-0.02%
2023/10/20	1	54.60	0	0.00	54.70	1	5,472	0.02%
2023/10/19	0	0.00	1	55.10	55.10	-1	5,484	-0.02%
2023/10/17	0	0.00	3	56.57	56.40	-3	5,440	-0.06%
2023/10/16	0	0.00	1	56.50	56.60	-1	5,478	-0.02%
2023/10/12	0	0.00	3	57.80	58.00	-3	5,683	-0.05%
2023/10/11	5	57.10	13	56.94	57.40	-8	5,704	-0.14%
2023/10/06	7	56.89	0	0.00	56.50	7	5,731	0.12%
2023/10/05	0	0.00	2	58.15	58.20	-2	5,621	-0.04%
2023/10/04	0	0.00	4	56.98	57.10	-4	5,578	-0.07%
2023/10/03	0	0.00	1	57.60	57.40	-1	5,552	-0.02%
2023/10/02	0	0.00	2	57.50	57.60	-2	5,518	-0.04%
2023/09/28	1	57.70	1	57.60	57.70	0	5,487	0.00%
2023/09/26	0	0.00	0	57.30	56.30	0	5,403	0.00%
2023/09/25	0	57.50	0	0.00	57.60	0	5,400	0.00%
2023/09/22	6	57.67	2	58.20	57.50	4	5,379	0.07%
2023/09/21	3	58.30	4	58.40	58.00	-1	5,321	-0.02%
2023/09/20	15	59.70	2	58.90	58.90	13	5,188	0.25%
2023/09/19	13	60.72	19	60.76	60.70	-6	4,915	-0.12%
2023/09/18	3	58.00	1	58.30	57.10	2	4,282	0.05%
2023/09/15	0	0.00	1	57.80	59.00	-1	4,137	-0.02%
2023/09/14	2	57.25	0	0.00	57.50	2	3,996	0.05%
2023/09/13	0	0.00	3	56.70	56.50	-3	3,967	-0.08%
2023/09/12	2	57.30	0	0.00	57.30	2	4,003	0.05%
2023/09/11	3	56.17	0	0.00	56.20	3	3,998	0.08%
2023/09/08	5	56.84	7	57.10	57.10	-2	4,071	-0.05%
2023/09/07	5	57.00	1	57.00	56.50	4	4,094	0.10%
2023/09/06	0	0.00	2	57.15	57.10	-2	4,090	-0.05%
2023/09/04	7	56.01	0	0.00	55.90	7	4,034	0.17%
2023/09/01	0	0.00	5	56.80	57.00	-5	4,010	-0.12%
2023/08/31	1	55.30	0	0.00	55.70	1	3,965	0.03%
2023/08/30	0	0.00	2	55.25	55.30	-2	3,950	-0.05%
2023/08/28	1	55.00	0	0.00	54.70	1	4,056	0.02%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/14	0	0.00	6.1	55.89	55.70	-6.1	4,055	-0.15%
2023/08/11	5	56.10	0	0.00	56.10	5	4,036	0.12%
2023/08/10	5	56.66	6	56.25	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	1	57.10	56.90	-1	3,989	-0.03%
2023/08/08	1	56.10	0	0.00	56.60	1	3,967	0.03%
2023/08/07	5	56.36	2	56.25	56.20	3	3,944	0.08%
2023/08/02	3	54.87	0	0.00	54.50	3	3,906	0.08%
2023/08/01	0	0.00	3	55.80	55.70	-3	3,843	-0.08%
2023/07/31	2	56.10	4	55.78	55.70	-2	3,826	-0.05%
2023/07/28	4	56.15	18	56.10	56.30	-14	3,781	-0.37%
2023/07/27	5	57.02	2	57.20	56.90	3	3,731	0.08%
2023/07/26	12	57.97	1	60.20	57.00	11	3,664	0.30%
2023/07/25	18	58.79	10	59.08	59.50	8	3,399	0.24%
2023/07/24	2	54.35	0	0.00	55.00	2	2,796	0.07%
2023/07/21	2	54.65	0	0.00	54.30	2	2,766	0.07%
2023/07/20	2	55.20	1	55.50	55.20	1	2,750	0.04%
2023/07/19	1	55.70	0	0.00	55.90	1	2,738	0.04%
2023/07/18	6	57.67	4	58.48	57.40	2	2,693	0.07%
2023/07/17	0	0.00	2	57.20	57.20	-2	2,560	-0.08%
2023/07/14	0	0.00	4	56.05	56.20	-4	2,497	-0.16%
2023/07/13	2	55.10	3	55.10	54.90	-1	2,433	-0.04%
2023/07/12	2	54.30	2	54.20	54.00	0	2,351	0.00%
2023/07/11	0	0.00	14	53.61	53.60	-14	2,347	-0.60%
2023/07/07	2	52.55	0	0.00	52.90	2	2,353	0.08%
2023/07/06	1	53.00	0	0.00	53.00	1	2,335	0.04%
2023/07/05	0	0.00	2	53.80	53.70	-2	2,299	-0.09%
2023/07/04	0	0.00	4	54.90	54.70	-4	2,283	-0.18%
2023/06/30	1	55.70	0	0.00	55.60	1	2,322	0.04%
2023/06/26	2	57.55	1	57.90	57.60	1	2,398	0.04%
2023/06/21	0	0.00	22	56.02	55.60	-22	2,314	-0.95%
2023/06/19	3	55.90	2	55.90	56.50	1	2,318	0.04%
2023/06/16	2	56.00	1	56.80	56.00	1	2,301	0.04%
2023/06/15	0	0.00	1	56.90	56.50	-1	2,246	-0.04%
2023/06/14	12	57.12	5.3	56.61	56.50	6.8	2,238	0.30%
2023/06/13	0	0.00	0.1	55.90	55.80	-0.1	2,150	0.00%
2023/06/12	0.1	55.70	0	0.00	55.40	0.1	2,109	0.00%
2023/06/05	1	55.50	0	0.00	55.80	1	2,223	0.04%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/05/31	3	54.63	2	54.70	54.30	1	2,170	0.05%
2023/05/19	0	0.00	10.4	53.90	53.90	-10.4	2,281	-0.46%
2023/05/18	0	0.00	0.5	53.80	53.70	-0.5	2,293	-0.02%
2023/05/11	3	52.50	0	0.00	52.40	3	2,424	0.12%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/05/02	2	53.85	1	53.80	53.80	1	3,026	0.03%
2023/04/26	2	52.85	10	52.90	52.90	-8	3,288	-0.24%
2023/04/25	4	53.15	0	0.00	52.60	4	3,295	0.12%
2023/04/21	10	54.60	1	53.90	53.80	9	3,344	0.27%
2023/04/20	2	55.00	1	54.60	54.40	1	3,354	0.03%
2023/04/19	2	55.95	1	55.90	55.00	1	3,398	0.03%
2023/04/13	0	0.00	5	55.20	54.70	-5	3,423	-0.15%
2023/04/10	0	0.00	1	55.20	55.50	-1	3,501	-0.03%
2023/04/07	5	55.80	0	0.00	55.50	5	3,495	0.14%
2023/04/06	0	0.00	4	55.93	56.10	-4	3,468	-0.12%
2023/03/31	10	55.80	5	56.00	55.90	5	3,415	0.15%
2023/03/30	25	55.70	21	55.42	55.60	4	3,385	0.12%
2023/03/29	0	0.00	15	55.35	55.50	-15	3,342	-0.45%
2023/03/28	0	0.00	6	54.03	53.50	-6	3,252	-0.18%
2023/03/24	0	0.00	5	54.48	54.70	-5	3,272	-0.15%
2023/03/23	4	53.90	4	53.80	53.90	0	3,251	0.00%
2023/03/21	0	0.00	1	53.50	53.30	-1	3,332	-0.03%
2023/03/20	4	53.00	12	52.87	53.00	-8	3,328	-0.24%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/15	1	52.70	2	52.85	52.70	-1	3,343	-0.03%
2023/03/14	0	0.00	1	52.90	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	5.3	53.97	0	0.00	53.60	5.3	3,664	0.14%
2023/03/09	2	55.05	0	0.00	54.90	2	3,665	0.05%
2023/03/08	6	55.15	0	0.00	55.20	6	3,746	0.16%
2023/03/07	0	0.00	2	55.90	56.00	-2	3,688	-0.05%
2023/03/06	2	55.30	4	55.38	55.90	-2	3,654	-0.05%
2023/03/03	5	55.50	0	0.00	55.20	5	3,635	0.14%
2023/03/01	2	55.20	0	0.00	55.30	2	3,627	0.06%
2023/02/24	7.1	56.01	2	55.80	55.50	5.1	3,620	0.14%
2023/02/23	17	56.00	0	0.00	56.00	17	3,592	0.47%
2023/02/15	0	0.00	2	55.15	54.50	-2	3,743	-0.05%
2023/02/07	1	56.20	0	0.00	56.20	1	3,671	0.03%
2023/02/03	0	0.00	3	56.43	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	5	55.96	56.40	-5	3,504	-0.14%
2023/02/01	3	54.70	0	0.00	55.00	3	3,320	0.09%
2023/01/31	5	54.40	0	0.00	54.20	5	3,260	0.15%
2023/01/30	0	0.00	7	54.64	55.40	-7	3,155	-0.22%
2023/01/17	1.1	52.02	0	0.00	52.20	1.1	2,909	0.04%
2023/01/13	1	52.80	1	53.30	52.60	0	2,934	0.00%
2023/01/12	0.1	52.80	11	53.22	52.70	-10.9	2,949	-0.37%
2023/01/11	0	0.00	0	53.40	53.80	0	2,937	0.00%
2023/01/10	10	53.50	0	0.00	53.40	10	2,918	0.34%
2023/01/09	1	52.90	4	52.85	53.20	-3	2,923	-0.10%
2023/01/06	9	52.17	0	0.00	52.40	9	2,890	0.31%
2023/01/04	0.1	51.40	0	0.00	51.40	0.1	2,869	0.00%
2022/12/30	1	51.90	0	0.00	51.90	1	2,868	0.03%
2022/12/29	2	51.15	0	0.00	51.00	2	2,841	0.07%
2022/12/28	0	52.50	0	0.00	52.30	0	2,828	0.00%
2022/12/15	1	53.40	0	0.00	53.80	1	2,802	0.04%
2022/12/13	8	53.71	12.1	53.67	53.70	-4.1	2,770	-0.15%
2022/12/12	4.2	52.80	0	0.00	52.80	4.2	2,691	0.16%
2022/12/09	7	52.80	0	0.00	53.20	7	2,735	0.26%
2022/12/08	0	0.00	1	53.00	52.70	-1	2,718	-0.04%
2022/12/06	12	53.86	2	53.45	53.20	10	2,685	0.37%
2022/12/05	2	54.55	2	54.05	54.20	0	2,636	0.00%
2022/12/02	1	54.20	0	0.00	54.00	1	2,540	0.04%
2022/12/01	0	0.00	5	51.90	51.90	-5	2,378	-0.21%
2022/11/30	0	0.00	2	51.40	52.10	-2	2,386	-0.08%
2022/11/25	0	0.00	2	49.85	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	2	49.75	0	0.00	49.75	2	2,299	0.09%
2022/11/21	3	49.57	0	0.00	49.55	3	2,355	0.13%
2022/11/17	2	49.88	0	0.00	49.90	2	2,354	0.08%
2022/11/16	1	49.90	3	49.95	50.10	-2	2,340	-0.09%
2022/11/15	0	0.00	1	49.60	49.60	-1	2,273	-0.04%
2022/11/14	1	49.70	3	49.30	49.50	-2	2,234	-0.09%
2022/11/11	0	0.00	3	48.53	48.85	-3	2,177	-0.14%
2022/11/09	1	48.10	2	48.23	48.20	-1	2,098	-0.05%
2022/11/07	10	46.30	0	0.00	46.30	10	2,114	0.47%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/26	1	45.30	0	0.00	45.50	1	2,227	0.04%
2022/10/20	1	45.40	0	0.00	45.95	1	2,224	0.04%
2022/10/13	1.1	45.45	0	0.00	45.25	1.1	2,296	0.05%
2022/10/12	1	46.00	1	46.35	46.15	0	2,271	0.00%
2022/10/11	6	46.28	0	0.00	46.35	6	2,287	0.26%
2022/10/07	0	0.00	8	47.36	47.40	-8	2,296	-0.35%
2022/10/06	5	47.00	2	47.03	47.00	3	2,319	0.13%
2022/09/29	0	0.00	9	46.05	45.95	-9	2,429	-0.37%
2022/09/28	11	45.65	0	0.00	45.15	11	2,452	0.45%
2022/09/27	0	0.00	12	46.40	46.40	-12	2,460	-0.49%
2022/09/26	12	45.95	0	0.00	45.80	12	2,514	0.48%
2022/09/22	6	46.75	0	0.00	47.20	6	2,734	0.22%
2022/09/20	2	48.05	3	48.25	48.30	-1	2,770	-0.04%
2022/09/16	0.1	48.55	0	0.00	48.00	0.1	2,831	0.00%
2022/09/14	4	48.73	2	49.05	48.85	2	2,866	0.07%
2022/09/13	0	0.00	7	49.49	49.80	-7	2,901	-0.24%
2022/09/12	2	49.00	0	0.00	49.00	2	3,011	0.07%
2022/09/07	0	0.00	1	47.15	47.15	-1	3,249	-0.03%
2022/09/06	6.2	49.34	7	48.26	48.15	-0.9	3,297	-0.03%
2022/09/02	0	0.00	2	50.35	50.10	-2	3,404	-0.06%
2022/09/01	2	50.15	0	0.00	50.20	2	3,454	0.06%
2022/08/31	1.1	50.81	0	0.00	50.60	1.1	3,532	0.03%
2022/08/30	3	50.53	3	50.57	50.60	0	3,605	0.00%
2022/08/29	2	50.40	1	50.20	50.20	1	3,669	0.03%
2022/08/26	2	51.30	6	51.33	51.60	-4	3,781	-0.11%
2022/08/25	2	50.55	0	0.00	50.70	2	4,102	0.05%
2022/08/23	0	0.00	2	50.00	50.00	-2	6,013	-0.03%
2022/08/22	0	0.00	3.2	50.27	50.20	-3.2	6,194	-0.05%
2022/08/19	0	0.00	1.2	50.34	50.60	-1.2	6,346	-0.02%
2022/08/18	2	50.00	4.1	50.15	50.20	-2.1	6,430	-0.03%
2022/08/17	0	50.60	0.2	50.66	50.40	-0.2	6,540	0.00%
2022/08/16	2	50.70	2	50.40	50.40	0	6,623	0.00%
2022/08/15	2.6	50.65	1	50.40	50.40	1.6	6,717	0.02%
2022/08/12	0	0.00	0	51.10	51.10	0	6,721	0.00%
2022/08/11	4	50.20	17.1	50.56	50.60	-13.1	6,755	-0.19%
2022/08/10	17	49.51	5.1	49.76	49.80	11.9	6,770	0.18%
2022/08/09	4	48.80	5	49.13	49.10	-1	6,837	-0.01%
2022/08/08	10	48.59	11	48.62	48.60	-1	6,957	-0.01%
2022/08/05	5	48.72	4	48.90	48.85	1	7,083	0.01%
2022/08/04	2	48.10	2	48.25	47.95	0	7,101	0.00%
2022/08/03	1.1	48.13	1	48.10	48.10	0.1	7,121	0.00%
2022/08/02	9.1	48.53	12	48.74	48.30	-2.9	7,144	-0.04%
2022/08/01	1	49.00	3.1	49.51	49.50	-2.1	7,140	-0.03%
2022/07/29	2	49.45	1	49.70	49.25	1	7,144	0.01%
2022/07/28	2	49.28	2	49.25	49.30	0	7,157	0.00%
2022/07/27	4	48.78	0	0.00	49.00	4	7,182	0.06%
2022/07/26	1	48.85	6	48.81	48.70	-5	7,202	-0.07%
2022/07/25	2	48.73	2	49.25	49.20	0	7,216	0.00%
2022/07/22	10	49.22	3	49.52	49.20	7	7,219	0.10%
2022/07/21	11	47.76	7	48.42	48.75	4	7,194	0.06%
2022/07/20	12	47.77	1	48.05	47.50	11	7,182	0.15%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	1	46.65	2	46.55	46.60	-1	7,237	-0.01%
2022/07/14	2	46.48	1	47.05	46.80	1	7,239	0.01%
2022/07/13	0	0.00	1.1	46.81	47.05	-1.1	7,246	-0.01%
2022/07/12	2.1	45.63	3	45.58	45.70	-0.9	7,211	-0.01%
2022/07/11	1	46.30	0	0.00	46.25	1	7,196	0.01%
2022/07/08	1	46.25	2.1	46.46	46.05	-1.1	7,190	-0.01%
2022/07/06	3.2	45.94	3	45.25	45.10	0.2	7,162	0.00%
2022/07/05	1	46.05	0	0.00	46.55	1	7,137	0.01%
2022/07/04	3	46.02	2	45.85	45.70	1	7,133	0.01%
2022/07/01	0.2	48.46	0	0.00	47.00	0.2	7,121	0.00%
2022/06/30	1.1	49.43	0	0.00	49.30	1.1	7,040	0.02%
2022/06/29	1.2	52.25	0	0.00	52.20	1.2	6,921	0.02%
2022/06/24	1.4	52.93	2	53.30	52.70	-0.6	6,897	-0.01%
2022/06/21	2	53.80	1	54.30	54.60	1	6,830	0.01%
2022/06/20	2	53.55	0	0.00	52.90	2	6,795	0.03%
2022/06/17	1.3	54.35	1	54.50	55.50	0.3	6,680	0.00%
2022/06/16	1	55.80	1	55.30	55.20	0	6,524	0.00%
2022/06/15	4	56.40	0	0.00	56.20	4	6,514	0.06%
2022/06/13	1	55.60	0	0.00	55.50	1	6,436	0.02%
2022/06/08	2	56.50	0	0.00	56.40	2	6,213	0.03%
2022/06/07	1	56.20	0	0.00	56.20	1	6,155	0.02%
2022/06/06	1	56.50	1	56.30	56.30	0	6,090	0.00%
2022/06/02	3	56.53	0	0.00	56.50	3	5,993	0.05%
2022/06/01	2	55.10	4	55.85	56.00	-2	5,706	-0.04%
2022/05/27	2	54.55	0	0.00	54.60	2	3,693	0.05%
2022/05/26	1	54.50	2	54.80	54.40	-1	3,640	-0.03%
2022/05/25	1	54.10	0	0.00	54.40	1	3,678	0.03%
2022/05/24	0	0.00	1	54.00	53.20	-1	3,683	-0.03%
2022/05/23	1	55.10	0	0.00	53.80	1	3,696	0.03%
2022/05/19	1	54.00	5	54.00	54.00	-4	3,686	-0.11%
2022/05/18	1	55.20	15	55.70	55.60	-14	3,604	-0.39%
2022/05/17	3	55.50	0	0.00	54.90	3	3,578	0.08%
2022/05/16	3	56.07	0	0.00	55.90	3	3,497	0.09%
2022/05/13	3	58.63	0	0.00	58.50	3	3,385	0.09%
2022/05/12	0	0.00	1	61.10	61.00	-1	3,285	-0.03%
2022/05/09	1	60.10	1	60.00	60.50	0	3,395	0.00%
2022/05/06	0.1	60.60	2	60.60	60.50	-1.9	3,424	-0.06%
2022/05/05	1	61.00	2	60.90	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	10	60.57	60.80	-10	3,484	-0.29%
2022/05/03	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2022/04/29	1	59.00	1	58.60	59.00	0	3,495	0.00%
2022/04/27	0.1	58.09	0	0.00	58.50	0.1	3,536	0.00%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/20	2.1	60.50	0	0.00	60.50	2.1	3,461	0.06%
2022/04/19	7	61.19	0	0.00	60.10	7	3,474	0.20%
2022/04/18	1	60.80	2	60.30	60.60	-1	3,473	-0.03%
2022/04/14	0	0.00	10	61.10	61.10	-10	3,541	-0.28%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/24	2	63.10	0	0.00	63.30	2	3,651	0.05%
2022/03/21	1	62.90	0	0.00	62.30	1	3,677	0.03%
2022/03/17	1.9	62.40	0	0.00	62.90	1.9	3,647	0.05%
2022/03/16	15	60.87	2	61.10	61.40	13	3,647	0.36%
2022/03/15	0	0.00	30	61.52	61.20	-30	3,661	-0.82%
2022/03/09	0	0.00	3	62.20	61.90	-3	3,785	-0.08%
2022/03/08	0.3	62.50	50	62.40	61.90	-49.7	3,808	-1.30%
2022/03/03	0	0.00	1	64.60	64.70	-1	3,864	-0.03%
2022/02/25	2	63.50	0	0.00	63.80	2	3,836	0.05%
2022/02/24	8	64.13	102	64.13	63.70	-94	3,779	-2.49%	大賣/
2022/02/23	2	64.55	2	64.55	64.60	0	3,696	0.00%
2022/02/22	0	0.00	5	63.44	63.90	-5	3,637	-0.14%
2022/02/17	2	63.30	0	0.00	63.10	2	3,784	0.05%
2022/02/10	0	0.00	2	62.85	63.60	-2	4,106	-0.05%
2022/02/09	0	0.00	1.1	61.51	61.40	-1.1	4,034	-0.03%
2022/02/08	2	60.65	4	61.00	61.10	-2	4,088	-0.05%
2022/01/25	1.2	60.47	0	0.00	60.40	1.2	4,375	0.03%
2022/01/21	1	62.00	1	62.30	62.00	0	4,417	0.00%
2022/01/19	1.3	62.25	0	0.00	62.00	1.3	4,484	0.03%
2022/01/18	1	62.60	0	0.00	62.60	1	4,506	0.02%
2022/01/17	2	62.40	0	0.00	62.40	2	4,573	0.04%
2022/01/14	0	0.00	1	62.60	62.40	-1	4,656	-0.02%
2022/01/13	0	0.00	50	62.90	63.30	-50	4,815	-1.04%
2022/01/12	0.5	63.20	0	0.00	63.30	0.5	4,944	0.01%
2022/01/11	0	0.00	1	63.90	63.40	-1	5,062	-0.02%
2022/01/07	51	65.56	0	0.00	64.20	51	5,567	0.92%
2022/01/04	0	0.00	3.4	64.51	64.50	-3.4	5,601	-0.06%
2021/12/30	0.4	65.00	0	0.00	64.90	0.4	5,923	0.01%
2021/12/29	0.5	64.92	0	0.00	64.90	0.5	6,247	0.01%
2021/12/28	0	0.00	1	64.90	65.00	-1	6,623	-0.02%
2021/12/22	1	64.20	0	0.00	64.10	1	8,081	0.01%
2021/12/17	2	63.80	0	0.00	63.90	2	8,733	0.02%
2021/12/16	0	0.00	13	64.10	64.00	-13	9,052	-0.14%
2021/12/15	0	0.00	21	64.00	63.90	-21	9,158	-0.23%
2021/12/14	1	64.00	2	64.30	64.20	-1	9,301	-0.01%
2021/12/13	3	65.40	0	0.00	64.80	3	9,340	0.03%
2021/12/10	2	65.35	0	0.00	65.30	2	9,585	0.02%
2021/12/09	0	0.00	2	64.70	65.20	-2	9,552	-0.02%
2021/12/07	8	64.38	0	0.00	64.30	8	9,514	0.08%
2021/12/03	30	64.55	0	0.00	64.40	30	9,490	0.32%
2021/12/02	30	64.87	0	0.00	64.30	30	9,489	0.32%
2021/12/01	41	64.62	0	0.00	64.90	41	9,490	0.43%
2021/11/30	10	65.20	0	0.00	65.20	10	9,519	0.11%
2021/11/29	19	65.12	0	0.00	65.00	19	9,497	0.20%
2021/11/26	38	65.48	1	65.50	65.10	37	9,469	0.39%
2021/11/25	6	66.73	0	0.00	66.60	6	9,412	0.06%
2021/11/24	15	66.77	0	0.00	67.10	15	9,427	0.16%
2021/11/23	10	66.51	3	66.40	66.60	7	9,460	0.07%
2021/11/22	4	67.08	0	0.00	67.10	4	9,442	0.04%
2021/11/19	10	66.90	0	0.00	66.70	10	9,486	0.11%
2021/11/18	91	66.98	0	0.00	67.10	91	9,548	0.95%
2021/11/17	1	67.40	7	67.11	66.90	-6	9,682	-0.06%
2021/11/16	5	67.54	0	0.00	67.30	5	9,779	0.05%
2021/11/15	1	68.20	0	0.00	68.00	1	9,836	0.01%
2021/11/12	1	68.90	1	69.10	68.90	0	9,928	0.00%
2021/11/11	0	0.00	2	70.40	69.30	-2	9,930	-0.02%
2021/11/10	0	0.00	2	69.85	70.20	-2	9,851	-0.02%
2021/11/09	6	69.50	0	0.00	69.60	6	9,853	0.06%
2021/11/08	3	69.30	0	0.00	69.60	3	9,847	0.03%
2021/11/05	4	69.73	0	0.00	70.00	4	9,845	0.04%
2021/11/04	0	0.00	2	71.00	70.00	-2	9,782	-0.02%
2021/11/03	1	69.90	4	69.70	69.80	-3	9,643	-0.03%
2021/11/02	2	69.10	40	69.42	69.10	-38	9,609	-0.40%
2021/10/29	4	68.80	0	0.00	68.80	4	9,456	0.04%
2021/10/28	10	69.00	20	68.63	68.60	-10	9,393	-0.11%
2021/10/27	1	67.90	0	0.00	67.70	1	9,316	0.01%
2021/10/26	2	67.90	1	68.20	68.00	1	9,311	0.01%
2021/10/25	1	68.30	0	0.00	68.30	1	9,279	0.01%
2021/10/22	0	0.00	9	67.10	67.90	-9	9,259	-0.10%
2021/10/21	4	67.18	2.1	68.25	66.50	1.9	9,213	0.02%
2021/10/19	7	68.11	1	68.10	68.00	6	9,037	0.07%
2021/10/18	65	69.84	0	0.00	68.70	65	8,913	0.73%
2021/10/15	3	69.63	19	70.58	70.80	-16	8,729	-0.18%
2021/10/14	0	0.00	1	70.00	68.50	-1	8,527	-0.01%
2021/10/12	2	68.00	0	0.00	67.90	2	8,397	0.02%
2021/10/08	2	70.10	1	71.00	70.10	1	8,305	0.01%
2021/10/07	0	0.00	1	69.90	69.40	-1	8,151	-0.01%
2021/10/06	7	70.51	5	69.40	68.30	2	8,078	0.02%
2021/10/05	5	69.74	0	0.00	71.20	5	7,773	0.06%
2021/10/04	1	70.50	19	70.16	70.90	-18	7,414	-0.24%
2021/10/01	4	67.93	1	70.00	67.60	3	6,842	0.04%
2021/09/30	1	70.40	22	70.70	70.30	-21	6,600	-0.32%
2021/09/29	0	0.00	4	68.45	68.70	-4	6,218	-0.06%
2021/09/28	10	69.40	13	69.21	69.40	-3	6,209	-0.05%
2021/09/27	1	68.60	0	0.00	68.80	1	6,058	0.02%
2021/09/24	4	69.03	4	68.83	68.70	0	5,961	0.00%
2021/09/23	2	68.05	4	68.00	68.00	-2	5,645	-0.04%
2021/09/22	25	65.08	0	0.00	66.20	25	5,330	0.47%
2021/09/15	13	66.02	4	65.23	65.00	9	5,073	0.18%
2021/09/09	1	63.00	0	0.00	63.50	1	5,004	0.02%
2021/09/07	0	0.00	6	64.00	64.30	-6	4,951	-0.12%
2021/09/06	1	64.90	0	0.00	64.00	1	4,946	0.02%
2021/09/03	0	0.00	0.1	64.20	64.90	-0.1	4,952	0.00%
2021/09/02	0	0.00	2	65.00	64.20	-2	4,909	-0.04%
2021/09/01	2	66.00	8	65.64	65.60	-6	4,851	-0.12%
2021/08/30	2	65.60	0	0.00	66.20	2	4,853	0.04%
2021/08/27	2	66.25	0	0.00	66.20	2	4,900	0.04%
2021/08/26	0	0.00	2	65.10	65.70	-2	4,919	-0.04%
2021/08/24	7	67.16	7	66.40	65.70	0	5,050	0.00%
2021/08/23	15.1	66.82	3	67.00	67.30	12.1	5,006	0.24%
2021/08/20	0	0.00	1.2	65.90	65.90	-1.2	4,871	-0.02%
2021/08/16	1	64.10	5	64.40	63.90	-4	4,440	-0.09%
2021/08/12	5	63.80	0	0.00	63.80	5	4,405	0.11%
2021/08/11	0	0.00	1	62.70	63.30	-1	4,404	-0.02%
2021/08/10	3	62.50	2	62.20	62.20	1	4,479	0.02%
2021/07/28	2	61.60	0	0.00	62.20	2	5,306	0.04%
2021/07/27	0	0.00	1	62.50	62.50	-1	5,499	-0.02%
2021/07/23	3	62.00	1	62.10	62.60	2	5,639	0.04%
2021/07/22	3	62.40	0	0.00	62.40	3	5,708	0.05%
2021/07/21	0	0.00	4	63.00	63.00	-4	5,794	-0.07%
2021/07/20	1	65.10	0	0.00	64.20	1	5,755	0.02%
2021/07/19	1	65.60	1	65.80	65.80	0	5,777	0.00%
2021/07/14	2	66.20	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0	0.00	2	65.90	66.10	-2	6,153	-0.03%
2021/07/09	1	65.00	1	65.00	65.00	0	6,253	0.00%
2021/07/08	1	65.30	1	65.50	65.50	0	6,399	0.00%
2021/07/07	0	0.00	4	65.60	65.50	-4	6,501	-0.06%
2021/07/06	2.5	66.40	1	66.20	66.00	1.5	6,572	0.02%
2021/07/05	1	65.40	2	65.60	67.00	-1	6,628	-0.02%
2021/07/02	0	0.00	2	64.90	65.00	-2	6,607	-0.03%
2021/07/01	0.5	65.60	0	0.00	65.10	0.5	6,709	0.01%
2021/06/25	1	66.00	1	65.90	65.60	0	7,238	0.00%
2021/06/23	1	64.10	1	64.50	65.10	0	7,422	0.00%
2021/06/21	2	65.00	0	0.00	64.20	2	7,891	0.03%
2021/06/18	3	65.33	0	0.00	65.70	3	8,989	0.03%
2021/06/16	0	0.00	2	64.75	64.60	-2	9,342	-0.02%
2021/06/15	1	65.60	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1	65.40	0	0.00	64.90	1	10,415	0.01%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/04	1	64.00	10	64.20	64.00	-9	11,419	-0.08%
2021/06/03	0	0.00	3	65.53	65.10	-3	11,503	-0.03%
2021/06/02	8	67.05	1	66.00	65.90	7	11,547	0.06%
2021/06/01	4	66.15	1	65.60	66.40	3	11,512	0.03%
2021/05/31	2	65.00	0	0.00	65.30	2	11,685	0.02%
2021/05/28	1	64.70	4	64.95	64.60	-3	11,746	-0.03%
2021/05/27	1	63.80	0	0.00	64.00	1	11,840	0.01%
2021/05/25	2	64.10	1	64.30	64.30	1	12,460	0.01%
2021/05/21	1	63.00	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	8	62.10	62.20	-8	13,440	-0.06%
2021/05/19	1	62.60	5	61.90	62.10	-4	13,616	-0.03%
2021/05/18	0	0.00	2	61.30	62.70	-2	13,799	-0.01%
2021/05/17	1	59.90	1	58.60	57.80	0	13,988	0.00%
2021/05/13	1	62.00	0	0.00	61.20	1	14,457	0.01%
2021/05/12	0	0.00	16	59.34	59.80	-16	14,679	-0.11%
2021/05/11	3	62.77	5	63.40	62.00	-2	15,153	-0.01%
2021/05/07	11	65.19	15	65.77	66.20	-4	15,477	-0.03%
2021/05/05	16	64.91	15	64.93	63.60	1	16,217	0.01%
2021/05/04	8	64.99	38	64.46	64.20	-30	16,250	-0.18%
2021/05/03	0	0.00	25	66.98	66.70	-25	16,320	-0.15%
2021/04/29	1	69.30	5	69.16	69.00	-4	16,341	-0.02%
2021/04/28	2	69.50	0	0.00	69.70	2	16,457	0.01%
2021/04/27	4	70.50	2	70.65	70.70	2	16,704	0.01%
2021/04/26	1	69.60	10	69.70	69.60	-9	16,916	-0.05%
2021/04/23	0	0.00	1	69.80	69.60	-1	17,894	-0.01%
2021/04/22	1	71.00	6	70.40	69.30	-5	19,364	-0.03%
2021/04/21	7	71.93	1	71.10	70.80	6	21,177	0.03%
2021/04/20	1	71.40	0	0.00	71.00	1	23,422	0.00%
2021/04/19	4	71.18	3	71.00	71.10	1	24,127	0.00%
2021/04/16	2	72.20	0	0.00	71.70	2	24,288	0.01%
2021/04/15	0	0.00	7	70.67	70.80	-7	24,357	-0.03%
2021/04/14	1	70.30	7	70.73	71.10	-6	24,344	-0.02%
2021/04/13	3	72.80	8	72.80	72.10	-5	24,468	-0.02%
2021/04/12	3	72.40	1	72.30	72.10	2	24,572	0.01%
2021/04/09	2	72.00	0	0.00	72.00	2	24,711	0.01%
2021/04/08	1	72.40	11	72.39	72.30	-10	24,687	-0.04%
2021/04/07	1	72.50	11	73.09	73.10	-10	24,603	-0.04%
2021/04/06	5	72.24	4	72.30	72.10	1	24,526	0.00%
2021/04/01	0	0.00	4	71.80	71.90	-4	24,495	-0.02%
2021/03/31	5	72.84	1	73.40	72.60	4	24,416	0.02%
2021/03/30	5	74.70	10	74.35	74.80	-5	24,191	-0.02%
2021/03/29	5	73.80	3.1	74.33	74.10	1.9	24,121	0.01%
2021/03/26	0	0.00	8	74.04	73.80	-8	24,108	-0.03%
2021/03/25	12	74.43	3	74.67	74.10	9	24,013	0.04%
2021/03/24	15	75.67	13	76.28	75.40	2	23,836	0.01%
2021/03/23	26	77.34	34	77.02	76.10	-8	23,564	-0.03%
2021/03/22	20	73.43	5	73.38	74.00	15	22,465	0.07%
2021/03/19	9	73.36	11	73.48	73.00	-2	22,308	-0.01%
2021/03/18	4	75.08	7	74.96	74.80	-3	22,105	-0.01%
2021/03/17	16	73.80	222	74.01	73.40	-206	21,765	-0.95%	大賣/鉅額交易
2021/03/16	22	72.88	1	72.40	72.50	21	21,200	0.10%
2021/03/15	34	72.58	2	72.40	72.80	32	21,150	0.15%
2021/03/12	41	72.95	17	72.80	73.30	24	21,192	0.11%
2021/03/11	1	71.00	5	71.08	71.30	-4	21,120	-0.02%
2021/03/09	2	67.90	1	67.40	69.00	1	20,933	0.00%
2021/03/08	4	69.30	0	0.00	69.00	4	20,785	0.02%
2021/03/05	1	70.10	0	0.00	70.00	1	20,689	0.00%
2021/03/04	5	70.98	0	0.00	70.50	5	20,660	0.02%
2021/03/03	2	70.50	1	70.20	70.80	1	20,431	0.00%
2021/03/02	1	70.20	0	0.00	69.30	1	20,303	0.00%
2021/02/26	3	70.10	2	70.25	70.00	1	20,163	0.00%
2021/02/25	17	72.88	11	71.66	71.30	6	19,931	0.03%
2021/02/24	31	71.74	8	71.46	70.60	23	19,489	0.12%
2021/02/23	1.5	69.91	9	69.32	69.70	-7.5	18,843	-0.04%
2021/02/22	3.6	69.81	6	70.33	69.70	-2.4	18,685	-0.01%
2021/02/19	5	69.32	2	69.10	69.40	3	18,424	0.02%
2021/02/18	14.6	70.17	7	70.14	70.20	7.6	18,213	0.04%
2021/02/17	11	70.66	9	69.44	69.90	2	17,982	0.01%
2021/02/05	23	70.46	3	70.80	70.40	20	17,708	0.11%
2021/02/04	23	70.27	6	70.33	70.40	17	17,457	0.10%
2021/02/03	6.3	72.70	7	73.37	72.50	-0.8	17,039	0.00%
2021/02/02	23	74.17	5	74.70	73.60	18	16,672	0.11%
2021/02/01	15	73.18	3	73.50	74.90	12	15,953	0.08%
2021/01/29	102	76.21	1	77.00	74.80	101	15,757	0.64%	大買/鉅額交易
2021/01/28	88	76.61	2	75.20	77.20	86	15,459	0.56%
2021/01/27	22	76.55	18.1	76.93	78.20	3.9	15,072	0.03%
2021/01/26	1	75.00	12	74.36	74.40	-11	14,563	-0.08%
2021/01/25	5	76.08	3.2	76.57	75.30	1.8	14,395	0.01%
2021/01/22	0	0.00	1	74.00	75.60	-1	14,088	-0.01%
2021/01/21	4	72.85	9	72.87	72.50	-5	13,851	-0.04%
2021/01/20	12.3	73.15	5	72.28	72.10	7.3	13,646	0.05%
2021/01/19	18	76.80	8	76.76	76.00	10	13,299	0.08%
2021/01/18	18	74.69	31.2	75.55	77.30	-13.2	12,960	-0.10%
2021/01/15	15	76.34	26	76.57	75.60	-11	11,917	-0.09%
2021/01/14	77	75.90	80	76.98	76.90	-3	10,349	-0.03%
2021/01/13	81	70.21	70.7	69.87	72.80	10.3	8,308	0.12%
2021/01/12	2	67.70	29	67.70	67.70	-27	5,923	-0.46%
2021/01/11	0	0.00	116	61.60	61.60	-116	5,142	-2.26%	大賣/鉅額交易
2021/01/08	5	54.90	15	55.13	56.00	-10	4,890	-0.20%
2021/01/07	0	0.00	1	55.40	55.60	-1	4,712	-0.02%
2021/01/06	22	56.55	28	56.39	55.70	-6	4,613	-0.13%
2021/01/05	11	56.31	17	56.15	56.10	-6	4,309	-0.14%
2021/01/04	13	54.14	23	55.16	55.60	-10	4,071	-0.25%
2020/12/31	35	53.64	14	53.79	53.40	21	3,844	0.55%
2020/12/30	14	53.43	10	53.10	53.60	4	3,760	0.11%
2020/12/29	15	53.47	1	53.40	53.40	14	3,724	0.38%
2020/12/25	17	53.45	22	53.79	53.70	-5	3,627	-0.14%
2020/12/24	10	52.45	34	53.12	52.70	-24	3,521	-0.68%
2020/12/23	11	52.19	0	0.00	52.10	11	3,454	0.32%
2020/12/22	4	52.45	0	0.00	52.00	4	3,437	0.12%
2020/12/21	2	52.20	0	0.00	52.20	2	3,413	0.06%
2020/12/18	1	52.20	0	0.00	51.90	1	3,403	0.03%
2020/12/17	2	52.50	0	0.00	52.60	2	3,360	0.06%
2020/12/16	4	52.60	0	0.00	52.90	4	3,354	0.12%
2020/12/15	0	0.00	1	52.40	52.00	-1	3,341	-0.03%
2020/12/14	5	52.90	1	52.80	52.70	4	3,279	0.12%
2020/12/11	5.3	53.37	0	0.00	53.00	5.3	3,205	0.16%
2020/12/10	9	53.83	5	53.62	53.20	4	3,128	0.13%
2020/12/09	15	54.97	1	55.00	54.70	14	2,998	0.47%
2020/12/08	17	55.41	5	55.06	54.70	12	2,877	0.42%
2020/12/07	11	54.44	17	54.56	56.30	-6	2,632	-0.23%
2020/12/04	33	52.45	22	52.38	52.50	11	2,227	0.49%
2020/12/02	6	52.22	0	0.00	52.20	6	2,119	0.28%
2020/12/01	18	52.36	7	52.34	52.40	11	2,123	0.52%
2020/11/27	0	0.00	3	52.20	52.10	-3	2,002	-0.15%
2020/11/24	10	51.90	0	0.00	51.60	10	2,028	0.49%
2020/11/23	10	52.40	20	52.50	52.40	-10	2,003	-0.50%
2020/11/20	1	52.00	1	52.10	52.10	0	1,960	0.00%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/16	11	51.20	10	51.60	51.50	1	1,987	0.05%
2020/11/13	0	0.00	3	51.20	51.00	-3	1,988	-0.15%
2020/11/11	2	51.80	1	52.20	52.30	1	1,952	0.05%
2020/11/10	2	51.90	1	51.90	51.60	1	1,934	0.05%
2020/11/09	3	51.60	2	51.89	51.70	1	1,966	0.05%
2020/11/06	0	0.00	2	51.30	51.30	-2	1,968	-0.10%
2020/11/05	11	51.40	11	51.30	51.20	0	1,984	0.00%
2020/11/02	3	50.30	0	0.00	50.30	3	2,025	0.15%
2020/10/30	1	50.10	1	50.20	50.10	0	2,045	0.00%
2020/10/29	5	50.16	0	0.00	50.40	5	2,036	0.25%
2020/10/28	0	0.00	0.7	51.20	51.00	-0.7	2,052	-0.03%
2020/10/27	1	51.30	0	0.00	51.20	1	2,070	0.05%
2020/10/26	1	51.60	0	0.00	51.40	1	2,098	0.05%
2020/10/22	0	0.00	10	51.50	51.30	-10	2,165	-0.46%
2020/10/20	5	51.60	0	0.00	51.60	5	2,272	0.22%
2020/10/19	1	52.10	1	52.10	51.90	0	2,330	0.00%
2020/10/16	11	51.75	0	0.00	51.20	11	2,420	0.45%
2020/10/12	0	0.00	1	52.20	52.00	-1	2,723	-0.04%
2020/10/07	10	51.60	0	0.00	51.40	10	2,825	0.35%
2020/10/05	5	51.10	0	0.00	51.00	5	2,886	0.17%
2020/09/30	0	0.00	1	51.60	51.50	-1	2,926	-0.03%
2020/09/23	1	51.20	5	51.10	51.40	-4	3,069	-0.13%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	15	53.35	0	0.00	53.00	15	3,162	0.47%
2020/09/16	0	0.00	1	53.20	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	1	53.20	53.20	-1	3,260	-0.03%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/10	1	52.40	3	52.50	52.30	-2	3,385	-0.06%
2020/09/09	3	52.00	0	0.00	52.10	3	3,405	0.09%
2020/09/08	0	0.00	50	52.40	52.30	-50	3,422	-1.46%
2020/09/04	11	52.46	0	0.00	52.50	11	3,478	0.32%
2020/09/01	1	52.30	0	0.00	53.00	1	3,495	0.03%
2020/08/31	7	52.80	0	0.00	52.20	7	3,513	0.20%
2020/08/28	9	52.76	0	0.00	53.00	9	3,494	0.26%
2020/08/27	6	52.95	1	53.30	53.10	5	3,529	0.14%
2020/08/24	0	0.00	30	51.80	52.10	-30	3,587	-0.84%
2020/08/21	11	51.57	10	52.10	51.80	1	3,590	0.03%
2020/08/20	10	52.30	40	51.50	51.20	-30	3,581	-0.84%
2020/08/17	5	53.60	5	54.20	54.30	0	3,521	0.00%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	0	0.00	1.9	53.24	53.10	-1.9	3,519	-0.06%
2020/08/12	7	53.34	5	53.50	53.60	2	3,485	0.06%
2020/08/11	10	53.95	0	0.00	53.70	10	3,501	0.29%
2020/08/10	6	54.22	0	0.00	54.40	6	3,522	0.17%
2020/08/07	5	54.10	0	0.00	54.30	5	3,561	0.14%
2020/08/06	1	54.70	0	0.00	54.80	1	3,566	0.03%
2020/08/04	5	53.90	5	54.60	54.50	0	3,614	0.00%
2020/07/31	5	54.60	0	0.00	54.20	5	3,640	0.14%
2020/07/30	0	0.00	10	54.65	54.80	-10	3,669	-0.27%
2020/07/29	6	53.60	0	0.00	53.70	6	3,676	0.16%
2020/07/28	5	53.50	7	54.17	53.60	-2	3,734	-0.05%
2020/07/27	5	53.80	1	53.80	53.60	4	3,923	0.10%
2020/07/23	31	55.56	0	0.00	55.30	31	3,881	0.80%
2020/07/22	0	0.00	31	57.89	58.00	-31	3,845	-0.81%
2020/07/21	1	57.80	26	57.73	57.60	-25	3,757	-0.67%
2020/07/20	46	56.97	0	0.00	56.90	46	3,695	1.24%
2020/07/17	12	57.63	2	58.20	57.70	10	3,632	0.28%
2020/07/15	25	57.50	15	58.27	57.20	10	3,552	0.28%
2020/07/14	6	57.72	10	58.40	57.70	-4	3,530	-0.11%
2020/07/13	10	57.95	5	57.90	58.00	5	3,522	0.14%
2020/07/10	10	57.50	20	57.40	57.10	-10	3,528	-0.28%
2020/07/09	16	58.28	3	58.63	58.00	13	3,536	0.37%
2020/07/07	14	57.78	1	58.10	57.90	13	3,496	0.37%
2020/07/06	1	57.70	21	57.80	57.80	-20	3,540	-0.56%
2020/07/03	31	57.13	0	0.00	57.00	31	3,549	0.87%
2020/07/01	20	56.80	2	57.75	57.00	18	3,542	0.51%
2020/06/30	1	56.40	10	55.90	56.50	-9	3,455	-0.26%
2020/06/29	1	55.60	2	55.50	55.20	-1	3,419	-0.03%
2020/06/24	12	55.30	21	55.85	55.90	-9	3,392	-0.27%
2020/06/19	21	54.54	10	54.60	54.10	11	3,365	0.33%
2020/06/18	0	0.00	1	54.80	55.20	-1	3,317	-0.03%
2020/06/17	9	54.70	0	0.00	54.50	9	3,313	0.27%
2020/06/12	0	0.00	49	53.23	53.80	-49	3,523	-1.39%
2020/06/11	18	55.30	0	0.00	54.50	18	3,600	0.50%
2020/06/09	0	0.00	23	55.50	55.40	-23	3,744	-0.61%
2020/06/08	6	55.70	1	55.40	55.80	5	3,846	0.13%
2020/06/05	10	55.60	5	55.40	55.50	5	3,834	0.13%
2020/06/04	20	55.30	0	0.00	55.20	20	3,822	0.52%
2020/06/03	5	54.90	11	55.01	55.20	-6	3,835	-0.16%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	30	54.15	0	0.00	54.00	30	3,825	0.78%
2020/05/29	10	53.40	0	0.00	53.90	10	3,823	0.26%
2020/05/28	7	54.19	0	0.00	53.70	7	3,791	0.18%
2020/05/26	0.1	54.00	0	0.00	54.00	0.1	3,853	0.00%
2020/05/25	4	53.28	0	0.00	53.20	4	3,859	0.10%
2020/05/22	0	0.00	20	54.20	53.60	-20	3,860	-0.52%
2020/05/21	0	0.00	10	55.20	55.10	-10	3,856	-0.26%
2020/05/19	10	54.41	0	0.00	54.50	10	3,843	0.26%
2020/05/18	11	53.77	0	0.00	53.70	11	3,845	0.29%
2020/05/15	1	54.00	0	0.00	54.80	1	3,815	0.03%
2020/05/14	0	0.00	20	56.00	55.50	-20	3,778	-0.53%
2020/05/13	0	0.00	1	56.90	56.80	-1	3,739	-0.03%
2020/05/12	1	56.60	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	1	56.70	57.40	-1	3,742	-0.03%
2020/05/08	1	56.70	25	56.24	56.20	-24	3,714	-0.65%
2020/05/07	0	0.00	10	55.90	56.00	-10	3,679	-0.27%
2020/05/06	36	56.08	0	0.00	55.50	36	3,663	0.98%
2020/05/05	5	55.80	0	0.00	55.90	5	3,633	0.14%
2020/05/04	9	55.69	10	56.20	56.30	-1	3,626	-0.03%
2020/04/30	0	0.00	14	57.83	57.60	-14	3,581	-0.39%
2020/04/29	11	54.91	0	0.00	54.90	11	3,414	0.32%
2020/04/28	1	54.60	10	54.60	54.60	-9	3,425	-0.26%
2020/04/27	0	0.00	10	54.60	54.60	-10	3,521	-0.28%
2020/04/24	0	0.00	20	54.15	53.60	-20	3,505	-0.57%
2020/04/22	0	0.00	10	51.60	53.10	-10	3,514	-0.28%
2020/04/21	20	52.70	20	53.75	52.40	0	3,505	0.00%
2020/04/20	20	54.33	0	0.00	54.40	20	3,478	0.57%
2020/04/17	12	54.62	25	54.25	54.50	-13	3,472	-0.37%
2020/04/16	3	54.10	11	54.48	54.00	-8	3,419	-0.23%
2020/04/14	31	54.21	0	0.00	54.30	31	3,367	0.92%
2020/04/09	3	55.83	0	0.00	54.80	3	3,354	0.09%
2020/04/08	1	53.10	0	0.00	53.40	1	3,239	0.03%
2020/04/06	0	0.00	2	49.60	49.95	-2	3,167	-0.06%
2020/04/01	5	49.10	0	0.00	49.00	5	3,164	0.16%
2020/03/31	1	49.20	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	20	49.28	49.25	-20	3,144	-0.64%
2020/03/27	7	49.95	2	50.30	49.55	5	3,154	0.16%
2020/03/25	1	49.90	0	0.00	49.95	1	3,165	0.03%
2020/03/24	2	48.70	1	49.70	48.75	1	3,153	0.03%
2020/03/20	1	48.25	0	0.00	49.50	1	3,220	0.03%
2020/03/17	11	50.29	1	50.20	51.00	10	3,177	0.31%
2020/03/16	4	52.30	1	52.00	52.00	3	3,134	0.10%
2020/03/13	8	50.88	0	0.00	53.30	8	3,082	0.26%
2020/03/11	3	58.30	0	0.00	58.10	3	2,899	0.10%
2020/03/09	0	0.00	3	58.50	58.50	-3	2,907	-0.10%
2020/03/06	6	58.63	0	0.00	58.50	6	2,863	0.21%
2020/02/27	2	59.70	0	0.00	59.50	2	2,885	0.07%
2020/02/24	12	60.11	0	0.00	60.10	12	2,888	0.42%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/14	50	61.36	8	61.40	61.20	42	3,032	1.39%
2020/02/13	30	61.70	8	61.20	61.30	22	3,058	0.72%
2020/02/12	3	61.23	0	0.00	61.20	3	3,074	0.10%
2020/01/31	20	60.90	0	0.00	60.50	20	3,521	0.57%
2020/01/30	1	60.10	1	60.10	59.80	0	3,507	0.00%
2020/01/20	0	0.00	2	66.30	65.90	-2	3,396	-0.06%
2020/01/14	1	65.40	0	0.00	65.60	1	3,430	0.03%
2020/01/10	0	0.00	30	64.90	64.90	-30	3,451	-0.87%
2020/01/09	1	64.60	10	64.80	64.80	-9	3,479	-0.26%
2020/01/07	0	0.00	122	65.04	65.00	-122	3,466	-3.52%	大賣/鉅額交易
2020/01/03	2	66.40	20	66.70	66.60	-18	3,467	-0.52%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/31	20	66.30	0	0.00	66.20	20	3,517	0.57%
2019/12/30	20	66.75	0	0.00	66.60	20	3,513	0.57%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/26	10	66.90	0	0.00	67.00	10	3,489	0.29%
2019/12/25	41	67.05	0	0.00	67.50	41	3,498	1.17%
2019/12/24	80	67.05	0	0.00	67.00	80	3,508	2.28%
2019/12/20	0	0.00	2	68.00	67.60	-2	3,554	-0.06%
2019/12/13	0	0.00	1	68.90	68.80	-1	3,596	-0.03%
2019/12/11	0	0.00	1	68.70	68.80	-1	3,452	-0.03%
2019/12/09	0	0.00	2	68.00	67.90	-2	3,437	-0.06%
2019/12/06	0	0.00	8	66.51	67.30	-8	3,411	-0.23%
2019/12/05	1	67.50	0.6	67.10	67.50	0.4	3,385	0.01%
2019/12/02	0	0.00	2	66.40	66.80	-2	3,372	-0.06%
2019/11/29	0	0.00	2	67.25	66.60	-2	3,357	-0.06%
2019/11/28	2	67.95	1	67.80	68.00	1	3,332	0.03%
2019/11/26	1	67.50	1	67.50	68.50	0	3,338	0.00%
2019/11/25	2	67.40	0	0.00	67.20	2	3,265	0.06%
2019/11/22	1	67.30	0	0.00	67.40	1	3,274	0.03%
2019/11/21	2	67.20	0	0.00	67.20	2	3,261	0.06%
2019/11/19	1	67.10	1	67.00	67.20	0	3,257	0.00%
2019/11/18	0	0.00	0	66.50	66.70	0	3,230	0.00%
2019/11/15	3	65.10	0	0.00	65.40	3	3,207	0.09%
2019/11/14	3	65.27	5	65.30	65.00	-2	3,202	-0.06%
2019/11/12	2	66.40	1	65.90	66.80	1	3,190	0.03%
2019/11/11	2	65.75	3	66.03	65.90	-1	3,172	-0.03%
2019/11/08	1	67.00	0	0.00	67.00	1	3,142	0.03%
2019/11/07	0	0.00	12	66.70	66.70	-12	3,104	-0.39%
2019/11/06	4	67.83	10.1	68.00	67.50	-6.1	3,073	-0.20%
2019/11/05	3	69.13	4	68.45	68.90	-1	3,033	-0.03%
2019/11/04	6	69.32	7	69.23	69.30	-1	2,979	-0.03%
2019/11/01	12	66.33	108	66.25	67.30	-96	2,808	-3.42%	大賣/
2019/10/30	1	65.30	0	0.00	65.50	1	2,742	0.04%
2019/10/29	4	65.50	0	0.00	65.40	4	2,737	0.15%
2019/10/24	0	0.00	2	65.20	65.30	-2	2,707	-0.07%
2019/10/22	3	66.40	0	0.00	65.70	3	2,779	0.11%
2019/10/18	40	65.38	0	0.00	65.10	40	2,783	1.44%
2019/10/08	11	64.05	12	64.51	64.50	-1	2,855	-0.04%
2019/10/07	50	63.60	0.4	63.60	63.50	49.6	2,938	1.69%
2019/10/01	1	65.50	2	65.10	65.50	-1	2,878	-0.03%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	0	0.00	160	66.11	65.60	-160	2,699	-5.93%	大賣/鉅額交易
2019/09/19	0	0.00	40	64.93	64.90	-40	2,559	-1.56%
2019/09/18	1	63.80	1	64.60	64.80	0	2,524	0.00%
2019/09/16	0	0.00	2	64.40	64.70	-2	2,502	-0.08%
2019/09/10	0	0.00	2	63.20	63.40	-2	2,484	-0.08%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/08/29	0	0.00	12.1	62.00	62.20	-12.1	2,467	-0.49%
2019/08/28	0	0.00	10	62.90	62.20	-10	2,465	-0.41%
2019/08/27	4	62.70	10	63.05	63.20	-6	2,451	-0.24%
2019/08/26	1	62.70	10	62.90	62.70	-9	2,446	-0.37%
2019/08/23	0	0.00	1	63.80	64.30	-1	2,455	-0.04%
2019/08/22	12	63.56	13	63.43	63.40	-1	2,442	-0.04%
2019/08/20	0	0.00	20	62.30	62.40	-20	2,448	-0.82%
2019/08/19	2	62.70	0	0.00	62.30	2	2,435	0.08%
2019/08/16	1	62.50	5	62.50	62.80	-4	2,439	-0.16%
2019/08/15	12	60.83	0	0.00	61.40	12	2,422	0.50%
2019/08/14	10.1	62.09	0	0.00	61.30	10.1	2,408	0.42%
2019/08/13	0	0.00	10	61.40	61.30	-10	2,392	-0.42%
2019/08/12	14	61.90	10	61.10	61.90	4	2,407	0.17%
2019/08/08	10	61.20	0	0.00	61.20	10	2,405	0.42%
2019/08/07	5	60.40	0	0.00	60.20	5	2,408	0.21%
2019/08/02	10	62.00	6	63.10	61.30	4	2,362	0.17%
2019/08/01	36	63.45	0	0.00	63.60	36	2,349	1.53%
2019/07/31	0	0.00	5	63.70	64.30	-5	2,308	-0.22%
2019/07/29	0	0.00	2	64.70	64.80	-2	2,330	-0.09%
2019/07/26	52	64.02	12	64.32	64.30	40	2,315	1.73%
2019/07/25	50	64.22	0	0.00	64.60	50	2,319	2.16%
2019/07/24	2	66.75	0	0.00	66.70	2	2,282	0.09%
2019/07/23	2	67.30	140	67.27	67.30	-138	2,217	-6.22%	大賣/鉅額交易
2019/07/22	1	67.20	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/16	10	67.13	0	0.00	67.10	10	2,170	0.46%
2019/07/11	1	65.70	1	66.00	65.90	0	2,258	0.00%
2019/07/09	0	0.00	1	64.20	63.60	-1	2,300	-0.04%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/04	0	0.00	7	64.20	64.40	-7	2,475	-0.28%
2019/07/03	2	63.80	0	0.00	64.10	2	2,500	0.08%
2019/07/02	3	64.10	0	0.00	64.10	3	2,604	0.12%
2019/07/01	2	63.90	0	0.00	64.10	2	2,643	0.08%
2019/06/24	0	0.00	1	63.90	64.10	-1	2,941	-0.03%
2019/06/20	0	0.00	1	63.10	63.60	-1	2,925	-0.03%
2019/06/19	2	61.90	2	62.15	62.10	0	2,921	0.00%
2019/06/18	1	61.30	173	61.28	61.40	-172	2,912	-5.90%	大賣/鉅額交易
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/05/31	1	61.30	1	61.80	61.50	0	3,098	0.00%
2019/05/29	1	60.00	0	0.00	60.30	1	3,103	0.03%
2019/05/27	0.2	60.90	0	0.00	60.90	0.2	3,097	0.01%
2019/05/20	0.1	61.00	0	0.00	61.00	0.1	3,164	0.00%
2019/05/14	0	0.00	9	62.50	63.30	-9	3,151	-0.29%
2019/05/09	21	66.15	0	0.00	66.10	21	3,183	0.66%
2019/05/07	10	67.95	1	68.00	69.40	9	3,141	0.29%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.80	70.00	-1	3,111	-0.03%
2019/04/23	10	68.80	0	0.00	70.00	10	3,261	0.31%
2019/04/22	6	69.40	0	0.00	69.50	6	3,237	0.19%
2019/04/19	25	70.22	0	0.00	70.00	25	3,250	0.77%
2019/04/18	0	0.00	25	73.64	71.10	-25	3,247	-0.77%
2019/04/17	0	0.00	2	72.00	72.00	-2	3,148	-0.06%
2019/04/16	0	0.00	1	71.40	71.20	-1	3,099	-0.03%
2019/04/15	2	70.55	1	70.50	71.10	1	3,044	0.03%
2019/04/12	0	0.00	1	68.40	68.50	-1	2,972	-0.03%
2019/04/11	1	67.80	0	0.00	67.30	1	2,906	0.03%
2019/04/10	3	66.80	0	0.00	67.30	3	2,869	0.10%
2019/04/09	1	66.40	0	0.00	66.80	1	2,774	0.04%
2019/04/02	1	64.60	1	64.80	64.80	0	2,605	0.00%
2019/04/01	1.2	63.97	7	63.34	63.80	-5.8	2,515	-0.23%
2019/03/29	3	61.77	0	0.00	61.50	3	2,361	0.13%
2019/03/27	0	0.00	1	62.40	61.90	-1	2,298	-0.04%
2019/03/26	1	62.20	2	62.10	62.30	-1	2,285	-0.04%
2019/03/25	3	61.70	2	61.75	61.80	1	2,271	0.04%
2019/03/22	3	63.30	2	62.70	62.60	1	2,252	0.04%
2019/03/19	0	0.00	3	62.93	63.00	-3	2,303	-0.13%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/15	0	0.00	1	62.30	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	0.2	61.50	1	61.80	61.70	-0.8	2,263	-0.04%
2019/03/12	3	61.47	2	61.40	61.40	1	2,262	0.04%
2019/03/08	0	0.00	1	61.00	61.00	-1	2,343	-0.04%
2019/03/06	1	62.10	0	0.00	62.20	1	2,592	0.04%
2019/03/04	7	62.04	0	0.00	62.20	7	2,653	0.26%
2019/02/27	2	62.60	1	63.00	63.10	1	2,629	0.04%
2019/02/26	1	62.90	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1	63.20	2	63.30	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	5	62.10	62.20	-5	2,656	-0.19%
2019/02/20	1	61.70	7	61.89	62.00	-6	2,649	-0.23%
2019/02/19	0	0.00	8	60.84	60.90	-8	2,671	-0.30%
2019/02/18	3	60.00	0	0.00	60.20	3	2,725	0.11%
2019/02/15	0	0.00	1	60.60	60.30	-1	2,726	-0.04%
2019/02/14	6	60.97	0	0.00	61.20	6	2,754	0.22%
2019/02/13	2	61.15	2	60.80	61.20	0	2,788	0.00%
2019/02/12	0	0.00	4	60.10	60.40	-4	2,764	-0.14%
2019/02/11	0	0.00	2	59.70	59.50	-2	2,750	-0.07%
2019/01/30	1	59.20	1	59.20	59.20	0	2,739	0.00%
2019/01/25	1.3	58.50	6	58.82	58.50	-4.7	2,709	-0.17%
2019/01/24	0	0.00	10	58.45	58.40	-10	2,696	-0.37%
2019/01/23	4	58.10	0	0.00	58.20	4	2,708	0.15%
2019/01/22	0	0.00	5	58.80	58.30	-5	2,716	-0.18%
2019/01/21	2	59.15	2	59.10	59.20	0	2,717	0.00%
2019/01/18	6	58.22	4	58.60	58.60	2	2,721	0.07%
2019/01/17	6	58.25	0	0.00	57.90	6	2,715	0.22%
2019/01/16	0	0.00	1	57.90	57.80	-1	2,703	-0.04%
2019/01/15	7	57.99	0	0.00	57.80	7	2,710	0.26%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	4	58.33	1	58.40	58.30	3	2,732	0.11%
2019/01/10	13	58.14	1	58.40	58.30	12	2,715	0.44%
2019/01/09	0	0.00	5	59.62	59.20	-5	2,704	-0.18%
2019/01/08	1	59.10	1	59.30	58.70	0	2,689	0.00%
2019/01/07	1	59.20	11	59.22	58.90	-10	2,715	-0.37%
2019/01/04	2	58.80	6	58.95	58.90	-4	2,752	-0.15%
2019/01/03	16	60.03	1	60.20	60.00	15	2,882	0.52%
2019/01/02	0	0.00	1	60.20	60.10	-1	2,909	-0.03%
2018/12/28	1	60.60	2	60.50	60.50	-1	2,926	-0.03%
2018/12/27	3	60.67	2	60.30	60.30	1	2,952	0.03%
2018/12/26	1	60.50	0	0.00	60.00	1	2,956	0.03%
2018/12/25	2	60.00	1	60.10	60.20	1	2,954	0.03%
2018/12/24	1	60.20	1	60.50	60.60	0	2,958	0.00%
2018/12/22	0.1	60.30	0	0.00	60.20	0.1	2,964	0.00%
2018/12/21	2	60.25	1	60.40	60.70	1	3,004	0.03%
2018/12/20	3	60.70	0	0.00	60.30	3	2,994	0.10%
2018/12/19	11	60.65	0	0.00	61.00	11	2,996	0.37%
2018/12/18	3	60.00	1	60.10	60.30	2	3,029	0.07%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	3	60.83	1	61.30	61.30	2	3,065	0.07%
2018/12/12	0	0.00	2	60.40	61.00	-2	3,043	-0.07%
2018/12/11	2	59.55	1	59.70	59.80	1	3,016	0.03%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/05	1	62.20	0	0.00	62.00	1	2,967	0.03%
2018/12/03	0	0.00	2	63.40	63.30	-2	3,000	-0.07%
2018/11/30	1	61.40	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	61.50	2	62.15	61.30	-1	2,796	-0.04%
2018/11/27	1	61.20	1	61.21	61.20	0	2,710	0.00%
2018/11/26	1	62.00	2	61.85	61.60	-1	2,706	-0.04%
2018/11/23	1	60.90	0	0.00	60.90	1	2,716	0.04%
2018/11/16	1	62.30	0	0.00	62.50	1	2,639	0.04%
2018/11/14	1	64.50	2	64.25	64.10	-1	2,607	-0.04%
2018/11/13	2	64.05	4	64.25	65.20	-2	2,602	-0.08%
2018/11/12	3	64.47	2	64.05	64.20	1	2,577	0.04%
2018/11/08	2	66.95	1	66.70	66.60	1	2,571	0.04%
2018/11/07	1	66.90	0	0.00	66.90	1	2,589	0.04%
2018/11/06	0	0.00	1	66.40	66.40	-1	2,609	-0.04%
2018/11/02	0	0.00	1	66.60	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/30	0	0.00	3	64.47	64.40	-3	2,628	-0.11%
2018/10/26	1	64.60	10	63.60	64.00	-9	2,630	-0.34%
2018/10/25	2	64.20	0	0.00	63.80	2	2,632	0.08%
2018/10/23	3	67.43	0	0.00	65.00	3	2,615	0.11%
2018/10/12	11	65.47	0	0.00	65.60	11	2,817	0.39%
2018/10/11	4	65.03	17	66.70	64.00	-13	2,844	-0.46%
2018/10/08	0	0.00	1	71.80	71.80	-1	2,745	-0.04%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/27	1	74.80	0	0.00	74.50	1	2,759	0.04%
2018/09/25	10	74.10	2	74.45	74.50	8	2,751	0.29%
2018/09/21	1	73.00	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	73.00	0	0.00	72.60	1	2,752	0.04%
2018/09/18	15	73.40	0	0.00	73.30	15	2,763	0.54%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	74.70	1	75.20	74.70	0	2,778	0.00%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/10	1	74.00	3	74.50	73.50	-2	2,801	-0.07%
2018/09/03	0	0.00	6	78.00	77.90	-6	2,730	-0.22%
2018/08/27	3	77.43	0	0.00	77.70	3	2,796	0.11%
2018/08/23	4	77.38	1	77.70	77.70	3	2,873	0.10%
2018/08/22	0	0.00	1	77.40	77.70	-1	2,907	-0.03%
2018/08/20	1	75.40	0	0.00	75.50	1	2,880	0.03%
2018/08/17	0	0.00	1	75.40	75.50	-1	2,900	-0.03%
2018/08/15	1	73.80	20	73.70	73.50	-19	2,892	-0.66%
2018/08/09	0	0.00	2	77.25	77.10	-2	2,871	-0.07%
2018/08/06	0	0.00	2	77.65	77.70	-2	2,953	-0.07%
2018/08/03	1	76.70	1	76.70	77.00	0	2,964	0.00%
2018/08/02	0	0.00	6	77.07	76.50	-6	2,963	-0.20%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/30	5	76.00	3	76.13	76.40	2	2,933	0.07%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	3	76.27	0	0.00	75.80	3	2,889	0.10%
2018/07/24	1	79.50	3	79.30	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	1	78.40	78.80	-1	2,711	-0.04%
2018/07/20	6	78.35	3	78.23	78.30	3	2,691	0.11%
2018/07/18	172	77.63	1	77.50	77.50	171	2,648	6.46%	大買/鉅額交易
2018/07/17	1	76.00	4	75.98	75.60	-3	2,580	-0.12%
2018/07/16	1	75.50	6	75.72	75.50	-5	2,560	-0.20%
2018/07/12	2	74.25	11	74.13	74.00	-9	2,607	-0.35%
2018/07/11	21	74.09	20	73.80	73.80	1	2,627	0.04%
2018/07/10	0	0.00	1	73.80	73.60	-1	2,630	-0.04%
2018/07/05	1	73.20	0	0.00	72.70	1	2,658	0.04%
2018/07/04	1	73.40	0	0.00	73.20	1	2,677	0.04%
2018/06/29	15	73.80	1	73.10	74.60	14	2,737	0.51%
2018/06/27	2	72.25	0	0.00	72.50	2	2,742	0.07%
2018/06/26	2	72.25	0	0.00	72.50	2	2,738	0.07%
2018/06/25	1	72.90	10	72.80	72.80	-9	2,720	-0.33%
2018/06/22	1	73.40	1	73.30	73.30	0	2,716	0.00%
2018/06/21	1	74.00	1	74.10	74.00	0	2,690	0.00%
2018/06/20	1	74.10	1.7	74.48	74.20	-0.7	2,712	-0.03%
2018/06/19	1	74.70	1	75.20	74.70	0	2,717	0.00%
2018/06/15	1	75.50	0	0.00	75.10	1	2,693	0.04%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/06	1	76.40	1	76.70	77.00	0	2,826	0.00%
2018/05/31	1	74.10	1	74.70	73.80	0	2,810	0.00%
2018/05/30	2	74.30	0	0.00	74.20	2	2,753	0.07%
2018/05/29	10.5	75.50	1	75.30	75.40	9.5	2,733	0.35%
2018/05/28	0	0.00	1	75.40	75.70	-1	2,782	-0.04%
2018/05/25	1	74.40	1	74.70	75.10	0	2,787	0.00%
2018/05/24	20	74.85	4	74.63	74.80	16	2,763	0.58%
2018/05/23	5	73.54	0	0.00	73.30	5	2,769	0.18%
2018/05/22	1	73.50	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	1	74.00	74.10	-1	2,838	-0.04%
2018/05/18	1	73.70	1	74.10	73.40	0	2,859	0.00%
2018/05/15	2	75.80	141	75.50	75.20	-139	2,918	-4.76%	大賣/鉅額交易
2018/05/14	0	0.00	1	78.10	78.00	-1	3,054	-0.03%
2018/05/11	21	77.68	0	0.00	77.30	21	3,059	0.69%
2018/05/07	10	75.15	1	76.00	76.00	9	3,203	0.28%
2018/05/04	0	0.00	3	73.80	74.00	-3	3,241	-0.09%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	2	74.60	0	0.00	74.40	2	3,305	0.06%
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%
2018/04/26	0	0.00	1	74.00	74.00	-1	3,351	-0.03%
2018/04/25	0	0.00	2	73.60	74.90	-2	3,411	-0.06%
2018/04/24	1	73.10	0	0.00	72.80	1	3,429	0.03%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	76.60	0	0.00	76.90	2	3,439	0.06%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/12	0.1	78.60	10	78.50	78.50	-9.9	3,452	-0.29%
2018/04/11	10	78.50	0	0.00	78.80	10	3,453	0.29%
2018/04/10	0	0.00	1	77.50	77.70	-1	3,446	-0.03%
2018/04/09	16	77.31	0	0.00	77.80	16	3,436	0.47%
2018/04/02	6	79.20	0	0.00	79.20	6	3,358	0.18%
2018/03/31	1	79.20	0	0.00	79.60	1	3,374	0.03%
2018/03/30	30	79.79	0	0.00	80.00	30	3,364	0.89%
2018/03/27	2	78.60	0	0.00	78.40	2	3,370	0.06%
2018/03/26	0.2	78.20	0	0.00	78.00	0.2	3,427	0.01%
2018/03/23	10	78.00	0	0.00	78.40	10	3,463	0.29%
2018/03/22	2	79.30	0	0.00	79.30	2	3,466	0.06%
2018/03/21	1	79.60	0	0.00	79.90	1	3,443	0.03%
2018/03/20	0	0.00	1	79.00	79.00	-1	3,488	-0.03%
2018/03/16	11	79.10	0	0.00	79.10	11	3,490	0.32%
2018/03/15	23	79.60	0	0.00	79.60	23	3,438	0.67%
2018/03/14	53	80.18	0	0.00	80.10	53	3,435	1.54%
2018/03/13	6	81.43	2	81.75	81.70	4	3,424	0.12%
2018/03/12	13	81.01	2	81.05	81.20	11	3,469	0.32%
2018/03/09	0	0.00	2	80.20	79.70	-2	3,486	-0.06%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/06	1	78.90	1	79.30	78.90	0	3,619	0.00%
2018/03/05	7	78.36	0	0.00	78.50	7	3,701	0.19%
2018/03/01	1	80.10	1	79.70	79.70	0	3,870	0.00%
2018/02/27	0	0.00	15	80.13	79.40	-15	3,917	-0.38%
2018/02/26	11	80.00	0	0.00	79.90	11	3,930	0.28%
2018/02/23	1	79.80	0	0.00	79.40	1	3,963	0.03%
2018/02/12	3	78.50	0	0.00	78.30	3	4,036	0.07%
2018/02/09	4	77.38	3	77.53	78.50	1	4,084	0.02%
2018/02/08	1	79.50	1	80.00	79.20	0	4,135	0.00%
2018/02/07	2	80.60	0	0.00	80.30	2	4,252	0.05%
2018/02/06	34	79.52	2	77.95	78.70	32	4,506	0.71%
2018/02/05	10	82.59	0	0.00	82.90	10	4,409	0.23%
2018/02/02	1	84.50	1	84.10	84.10	0	4,464	0.00%
2018/02/01	1	84.60	2	84.90	85.00	-1	4,546	-0.02%
2018/01/31	1	83.60	1	83.40	83.40	0	4,596	0.00%
2018/01/30	20	84.12	0	0.00	83.50	20	4,616	0.43%
2018/01/29	6	84.85	0	0.00	84.50	6	4,613	0.13%
2018/01/26	8	85.36	1	85.60	85.60	7	4,648	0.15%
2018/01/25	0	0.00	1	86.60	86.70	-1	4,642	-0.02%
2018/01/24	5	85.88	0	0.00	86.50	5	4,754	0.11%
2018/01/23	0	0.00	5	86.40	86.20	-5	4,991	-0.10%
2018/01/19	0	0.00	3	87.30	87.40	-3	5,104	-0.06%
2018/01/18	0	0.00	4.1	87.63	86.70	-4.1	5,113	-0.08%
2018/01/17	3	86.40	2	86.35	87.00	1	5,111	0.02%
2018/01/16	1	86.50	0	0.00	86.50	1	5,143	0.02%
2018/01/15	0	0.00	0.1	86.20	86.20	-0.1	5,168	0.00%
2018/01/12	2	85.15	0	0.00	85.60	2	5,232	0.04%
2018/01/11	2	84.65	0	0.00	84.60	2	5,265	0.04%
2018/01/10	1	84.30	0.2	84.50	84.10	0.8	5,311	0.02%
2018/01/09	3	86.20	0	0.00	85.50	3	5,335	0.06%
2018/01/08	0	0.00	7	85.26	85.30	-7	5,403	-0.13%
2018/01/05	5	85.20	1	85.10	85.30	4	5,519	0.07%
2018/01/03	1	84.90	0	0.00	85.10	1	5,923	0.02%