鴻準 (2354)-凱基-虎尾券商分點個股進出

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
83.8
漲跌
▲0.9
漲幅
+1.09%
成交量
34,617張
產業
上市其他電子類股
1097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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	7	83.84	6	83.90	83.80	1	66,077	0.00%
2024/12/10	7	84.37	4	85.28	82.90	3	65,539	0.00%
2024/12/09	15	86.85	8.1	86.95	85.80	6.9	64,737	0.01%
2024/12/06	25	88.19	51.1	88.54	87.20	-26	63,512	-0.04%
2024/12/05	164.1	87.34	181.1	86.95	86.50	-16.9	60,410	-0.03%	大買/大賣/
2024/12/04	9	81.13	6	81.30	81.30	3	57,877	0.01%
2024/12/03	14	80.45	7	80.56	80.40	7	57,492	0.01%
2024/12/02	18.3	80.80	18	81.23	79.70	0.3	57,183	0.00%
2024/11/29	28	80.20	8	80.73	80.40	20	56,581	0.04%
2024/11/28	14	78.78	4	80.65	78.00	10	55,766	0.02%
2024/11/27	37	81.87	21	81.27	80.30	16	54,795	0.03%
2024/11/26	20	83.07	28	82.94	82.80	-8	54,282	-0.01%
2024/11/25	17.1	84.22	26	85.26	83.70	-8.9	53,783	-0.02%
2024/11/22	52.1	83.43	47	83.82	82.20	5.1	52,824	0.01%
2024/11/21	54.2	82.27	57.1	81.36	80.90	-2.9	51,554	-0.01%
2024/11/20	124.4	86.57	134	86.32	84.50	-9.7	49,798	-0.02%	大買/大賣/
2024/11/19	62	92.60	41	93.22	93.80	21	47,199	0.04%
2024/11/18	64.1	92.28	80.3	92.37	88.40	-16.3	46,044	-0.04%
2024/11/15	128.1	97.99	102.1	98.14	96.60	26	44,209	0.06%	大買/大賣/
2024/11/14	20.1	93.17	28	93.11	92.00	-8	40,840	-0.02%
2024/11/13	38.2	94.24	45	94.55	93.60	-6.8	39,739	-0.02%
2024/11/12	32.1	93.80	27	93.91	93.50	5.1	38,593	0.01%
2024/11/11	24.1	95.94	26.3	96.78	96.50	-2.3	37,192	-0.01%
2024/11/08	59.2	97.61	73.9	97.89	97.30	-14.7	35,672	-0.04%
2024/11/07	47	95.30	145	94.35	95.90	-98	32,558	-0.30%	大賣/
2024/11/06	37.2	87.35	26	87.18	87.20	11.2	29,536	0.04%
2024/11/05	74.1	88.00	62	86.33	85.00	12.1	27,356	0.04%
2024/11/04	69	84.66	68	84.65	86.90	1	24,236	0.00%
2024/11/01	112.1	80.19	81	80.67	81.50	31.1	21,657	0.14%	大買/
2024/10/30	114	79.66	173.2	79.16	80.60	-59.2	17,694	-0.33%	大買/大賣/
2024/10/29	9.5	71.29	20	72.70	73.30	-10.5	13,379	-0.08%
2024/10/28	35	73.48	33	73.48	71.80	2	12,686	0.02%
2024/10/25	129	72.69	98.5	72.10	72.70	30.5	11,399	0.27%	大買/
2024/10/24	34	71.28	69.7	71.63	69.80	-35.7	9,982	-0.36%
2024/10/23	8	69.79	3	68.90	68.30	5	8,139	0.06%
2024/10/22	1	67.50	2	68.05	68.10	-1	8,066	-0.01%
2024/10/21	0	0.00	3	67.83	67.90	-3	8,276	-0.04%
2024/10/18	2	66.90	1	67.50	67.00	1	8,378	0.01%
2024/10/16	1	66.80	3	66.40	67.40	-2	8,646	-0.02%
2024/10/15	3	67.20	0	66.90	67.00	3	8,725	0.03%
2024/10/11	8	66.19	1	66.20	66.30	7	9,012	0.08%
2024/10/09	7	65.09	2	65.65	66.70	5	9,491	0.05%
2024/10/08	2	64.50	0	0.00	64.60	2	9,785	0.02%
2024/10/04	0	0.00	18	66.29	66.20	-18	11,083	-0.16%
2024/10/01	1	66.10	0	0.00	65.90	1	11,417	0.01%
2024/09/30	2	66.20	3	66.47	66.40	-1	11,954	-0.01%
2024/09/27	1	66.70	4	66.85	66.60	-3	12,095	-0.02%
2024/09/26	2	67.25	0	0.00	66.60	2	12,281	0.02%
2024/09/25	2	66.30	5	66.40	66.40	-3	12,358	-0.02%
2024/09/24	0	0.00	3	65.30	65.30	-3	12,648	-0.02%
2024/09/20	0	0.00	1	65.20	65.00	-1	13,374	-0.01%
2024/09/19	1	64.80	0	0.00	64.70	1	13,953	0.01%
2024/09/18	0	0.00	1	65.00	63.60	-1	14,173	-0.01%
2024/09/16	1	65.50	3	65.10	65.30	-2	14,568	-0.01%
2024/09/13	0	0.00	4	63.73	64.30	-4	15,514	-0.03%
2024/09/12	3	63.53	0	0.00	63.50	3	15,795	0.02%
2024/09/11	4	61.95	1	62.40	61.90	3	15,948	0.02%
2024/09/10	0	0.00	1	63.50	61.60	-1	16,171	-0.01%
2024/09/09	2	61.90	0	0.00	63.00	2	16,396	0.01%
2024/09/04	1	63.90	0	0.00	63.60	1	17,201	0.01%
2024/09/03	0	0.00	0.4	67.50	67.00	-0.4	17,347	0.00%
2024/09/02	2	68.05	2	68.40	67.60	0	18,244	0.00%
2024/08/29	0	0.00	1	68.00	68.50	-1	20,014	0.00%
2024/08/28	2	68.45	16	68.81	69.00	-14	21,194	-0.07%
2024/08/27	1	68.00	1	68.00	68.40	0	23,925	0.00%
2024/08/26	1	68.50	3	68.87	68.10	-2	24,939	-0.01%
2024/08/23	2	66.80	13	66.82	68.00	-11	26,976	-0.04%
2024/08/22	8	67.78	11	67.91	67.60	-3	30,280	-0.01%
2024/08/21	8	68.91	28	69.13	68.60	-20	31,636	-0.06%
2024/08/20	21	69.07	36	69.00	69.70	-15	31,724	-0.05%
2024/08/19	27	65.66	4.3	67.36	65.40	22.7	31,881	0.07%
2024/08/16	1	64.10	1	64.50	64.40	0	31,873	0.00%
2024/08/15	0	62.60	15	63.03	62.80	-15	32,452	-0.05%
2024/08/14	0	0.00	5	62.40	62.60	-5	32,660	-0.02%
2024/08/13	1	61.90	2	62.35	62.60	-1	32,619	0.00%
2024/08/12	0	0.00	1	61.90	61.70	-1	32,714	0.00%
2024/08/09	1	60.80	2	61.60	61.00	-1	32,748	0.00%
2024/08/08	2	59.60	4	59.40	59.70	-2	32,750	-0.01%
2024/08/07	4	60.98	3	60.00	60.70	1	32,744	0.00%
2024/08/06	15	57.12	3	57.37	57.60	12	32,681	0.04%
2024/08/05	24	58.40	0	0.00	57.90	24	32,661	0.07%
2024/08/02	2	65.20	46	64.72	64.30	-44	32,547	-0.14%
2024/08/01	12	66.59	8	66.79	66.80	4	32,644	0.01%
2024/07/31	2	65.55	5	65.48	65.30	-3	32,853	-0.01%
2024/07/30	2	65.15	6	64.83	64.90	-4	32,950	-0.01%
2024/07/29	2	64.65	2	64.25	63.70	0	32,946	0.00%
2024/07/26	2	63.20	2	62.75	64.40	0	32,993	0.00%
2024/07/23	50	65.00	0	0.00	65.10	50	33,330	0.15%
2024/07/22	4	65.28	5	65.40	64.30	-1	33,406	0.00%
2024/07/19	7	67.74	3	68.00	67.50	4	33,335	0.01%
2024/07/18	6	68.93	3	69.10	68.90	3	33,891	0.01%
2024/07/17	4.3	70.59	4	70.85	70.40	0.3	34,191	0.00%
2024/07/16	13	70.07	11	70.26	69.50	2	34,142	0.01%
2024/07/15	12	70.92	4	71.30	70.60	8	34,127	0.02%
2024/07/12	32	71.73	3	72.30	71.50	29	34,071	0.09%
2024/07/11	12	73.63	12	74.08	73.00	0	33,970	0.00%
2024/07/10	26	72.47	28.2	72.97	73.10	-2.2	33,628	-0.01%
2024/07/09	21	71.86	6	73.13	72.00	15	33,380	0.04%
2024/07/08	34	72.26	20	72.70	71.60	14	32,906	0.04%
2024/07/05	7	71.41	32.1	70.59	71.50	-25.1	32,640	-0.08%
2024/07/04	18	69.93	24	69.12	70.10	-6	32,616	-0.02%
2024/07/03	2	67.60	9	68.26	67.50	-7	32,408	-0.02%
2024/07/02	11	68.30	5	69.08	67.60	6	32,567	0.02%
2024/07/01	16	70.76	18	70.97	70.40	-2	32,728	-0.01%
2024/06/28	42	71.56	15	71.49	71.30	27	33,047	0.08%
2024/06/27	9	71.10	9	70.94	70.60	0	33,231	0.00%
2024/06/26	8	72.64	14.4	72.70	72.30	-6.4	33,789	-0.02%
2024/06/25	11	72.39	14	71.56	73.40	-3	35,672	-0.01%
2024/06/24	13	70.32	4	70.65	70.30	9	36,126	0.02%
2024/06/21	12	71.03	32	71.15	71.80	-20	36,166	-0.06%
2024/06/20	44.5	71.34	44.1	71.21	72.20	0.4	36,002	0.00%
2024/06/19	14	68.89	11	68.62	68.00	3	35,568	0.01%
2024/06/18	1	68.30	13	68.76	68.20	-12	35,940	-0.03%
2024/06/17	1	68.60	25	68.18	68.10	-24	36,938	-0.06%
2024/06/14	12	68.87	18	68.15	68.70	-6	37,193	-0.02%
2024/06/13	35	68.21	12	68.10	68.20	23	37,283	0.06%
2024/06/12	26	67.16	15.5	67.43	67.80	10.5	38,048	0.03%
2024/06/11	10.1	66.54	18	66.44	66.20	-7.9	38,536	-0.02%
2024/06/07	10.1	68.25	4.1	68.37	67.80	6	40,000	0.01%
2024/06/06	63.1	70.04	138	69.00	68.50	-74.9	40,154	-0.19%	大賣/
2024/06/05	23	69.63	12.2	69.25	69.30	10.8	39,267	0.03%
2024/06/04	15.2	69.45	5.2	70.93	68.10	10	38,356	0.03%
2024/06/03	43.4	73.44	14.1	72.75	72.20	29.3	37,454	0.08%
2024/05/31	143.7	75.17	122	76.02	73.10	21.7	36,215	0.06%	大買/大賣/
2024/05/30	11	73.23	16	73.08	72.10	-5	33,375	-0.01%
2024/05/29	36	75.26	55.7	75.47	74.60	-19.7	32,308	-0.06%
2024/05/28	255.7	73.89	135	74.19	72.70	120.7	30,144	0.40%	大買/大賣/鉅額交易
2024/05/27	3	71.03	30	71.26	71.50	-27	26,731	-0.10%
2024/05/24	0	0.00	24	64.26	65.00	-24	25,224	-0.10%
2024/05/23	45	65.58	12	65.45	65.30	33	24,805	0.13%
2024/05/22	4	63.78	25	64.00	63.60	-21	23,643	-0.09%
2024/05/21	29.1	63.92	25.1	63.54	64.80	4	23,189	0.02%
2024/05/20	7	62.23	2	61.95	62.10	5	22,450	0.02%
2024/05/17	0	0.00	2	61.00	61.20	-2	22,192	-0.01%
2024/05/16	5	61.16	0.2	61.70	61.10	4.9	22,142	0.02%
2024/05/15	2	60.05	0	0.00	60.10	2	21,984	0.01%
2024/05/14	1	60.80	0	0.00	60.90	1	21,890	0.00%
2024/05/13	4	60.00	0	0.00	60.10	4	21,783	0.02%
2024/05/10	5	60.30	0	0.00	60.60	5	21,714	0.02%
2024/05/09	4	61.53	1	61.40	60.80	3	21,626	0.01%
2024/05/08	2	61.40	0	0.00	61.30	2	21,452	0.01%
2024/05/07	5	60.70	11	62.98	61.70	-6	21,360	-0.03%
2024/05/06	1	62.70	10	62.07	62.10	-9	21,150	-0.04%
2024/05/03	0	0.00	5	61.90	60.70	-5	20,835	-0.02%
2024/05/02	10	60.70	10	61.00	60.70	0	20,678	0.00%
2024/04/30	2	62.40	20	61.97	61.60	-18	20,587	-0.09%
2024/04/29	3.2	63.53	4	62.90	62.40	-0.8	20,438	0.00%
2024/04/26	10	61.70	0	0.00	61.40	10	19,997	0.05%
2024/04/25	2	60.80	0	0.00	60.90	2	19,794	0.01%
2024/04/24	22	62.08	5	61.82	62.00	17	19,592	0.09%
2024/04/23	2	59.10	9	58.79	60.30	-7	18,907	-0.04%
2024/04/22	0	0.00	3	56.97	57.00	-3	18,438	-0.02%
2024/04/19	1	55.10	3	55.00	55.80	-2	18,278	-0.01%
2024/04/18	0	0.00	7	55.54	56.50	-7	18,105	-0.04%
2024/04/17	10	55.72	1	56.20	55.60	9	17,987	0.05%
2024/04/16	13.2	55.58	6.1	55.18	55.00	7.1	17,836	0.04%
2024/04/15	5	57.54	0	0.00	57.50	5	17,596	0.03%
2024/04/12	9	58.72	23	58.63	58.50	-14	17,434	-0.08%
2024/04/11	23	59.57	11	59.10	59.10	12	17,226	0.07%
2024/04/10	7	62.26	14	61.44	61.20	-7	16,729	-0.04%
2024/04/09	21	63.50	7	63.47	63.00	14	16,351	0.09%
2024/04/08	8	62.83	8	63.31	63.50	0	15,980	0.00%
2024/04/03	7	63.64	24	63.65	64.00	-17	15,670	-0.11%
2024/04/02	28	64.27	7	64.67	64.90	21	15,264	0.14%
2024/04/01	4	63.95	2	64.40	63.80	2	14,706	0.01%
2024/03/29	22	63.75	14	63.67	63.00	8	14,144	0.06%
2024/03/28	131.1	66.28	59.3	65.84	65.10	71.8	13,289	0.54%	大買/
2024/03/27	26	62.78	101.1	62.84	63.60	-75.1	10,914	-0.69%	大賣/
2024/03/26	10.3	58.64	6	58.42	57.90	4.3	9,790	0.04%
2024/03/25	11	58.57	8.2	58.85	58.70	2.8	9,502	0.03%
2024/03/22	9.1	59.34	14	59.20	59.00	-5	9,239	-0.05%
2024/03/21	43	58.97	34	59.05	59.10	9	8,698	0.10%
2024/03/20	52	58.92	59	58.91	58.20	-7	8,078	-0.09%
2024/03/19	16	56.56	13	56.30	58.10	3	6,912	0.04%
2024/03/18	14	54.91	16	56.22	55.40	-2	6,431	-0.03%
2024/03/15	24	56.74	10.2	56.93	55.60	13.8	6,066	0.23%
2024/03/14	68	54.67	31	54.99	53.70	37	4,982	0.74%
2024/03/13	13	59.12	51	59.80	58.90	-38	4,239	-0.90%
2024/03/12	18	51.81	15	53.85	55.30	3	2,479	0.12%
2024/03/11	2	50.10	2	50.30	50.30	0	2,126	0.00%
2024/03/08	2	49.30	3	49.45	49.20	-1	2,072	-0.05%
2024/03/07	5	49.86	0	0.00	50.10	5	2,041	0.24%
2024/03/06	3	49.85	0	0.00	49.80	3	2,002	0.15%
2024/03/05	4	50.50	23	50.50	50.50	-19	1,996	-0.95%
2024/03/04	1	50.30	0	0.00	50.00	1	1,969	0.05%
2024/03/01	1	49.40	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/23	1	50.20	0	0.00	50.10	1	1,936	0.05%
2024/02/22	20	50.90	0	0.00	50.70	20	1,954	1.02%
2024/02/21	2	50.00	0	0.00	50.10	2	1,946	0.10%
2024/02/20	1	50.20	6	50.32	50.30	-5	1,966	-0.25%
2024/02/19	6	50.32	0	0.00	50.30	6	1,984	0.30%
2024/02/16	1	49.45	1	49.45	49.40	0	2,021	0.00%
2024/02/15	1	49.20	0	0.00	49.40	1	2,030	0.05%
2024/02/01	0	0.00	10	50.50	50.80	-10	1,994	-0.50%
2024/01/19	1	49.60	0	0.00	49.70	1	2,183	0.05%
2024/01/16	2	50.65	1	50.80	50.80	1	2,151	0.05%
2024/01/12	5	51.30	0	0.00	51.40	5	2,207	0.23%
2024/01/10	6.2	51.07	0	0.00	51.20	6.2	2,301	0.27%
2024/01/08	14	51.51	0	0.00	51.60	14	2,321	0.60%
2024/01/05	1	51.70	0	0.00	51.80	1	2,331	0.04%
2024/01/04	21	51.90	0	0.00	51.90	21	2,373	0.88%
2024/01/03	10	52.40	0	0.00	52.10	10	2,429	0.41%
2024/01/02	10	53.00	0	0.00	52.80	10	2,540	0.39%
2023/12/29	1,728	53.28	0	0.00	53.10	1,728	2,580	66.97%	大買/鉅額交易
2023/12/28	20.2	52.60	0	0.00	52.70	20.2	2,568	0.79%
2023/12/19	5	51.50	0	0.00	51.60	5	2,959	0.17%
2023/12/12	16	51.23	1	51.30	51.30	15	4,373	0.34%
2023/12/11	12	51.29	0	0.00	51.30	12	4,414	0.27%
2023/12/07	6	51.73	0	0.00	51.50	6	4,462	0.13%
2023/12/06	8	52.04	1.2	51.94	52.00	6.9	4,460	0.15%
2023/11/27	23	53.38	2	53.35	53.00	21	4,565	0.46%
2023/11/21	0	0.00	1	53.40	53.50	-1	4,550	-0.02%
2023/11/17	1	52.90	1	53.20	53.20	0	4,530	0.00%
2023/11/16	1	52.90	0	0.00	52.80	1	4,508	0.02%
2023/11/14	0	0.00	1	52.30	52.30	-1	4,459	-0.02%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/09	0	0.00	1	52.40	52.30	-1	4,488	-0.02%
2023/11/07	9	52.19	2	52.10	52.20	7	4,501	0.16%
2023/11/03	3	52.77	2	52.70	52.70	1	4,530	0.02%
2023/10/31	0	0.00	1	52.70	52.40	-1	4,583	-0.02%
2023/10/30	10	52.11	0	0.00	51.80	10	4,597	0.22%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/25	2	53.70	0	0.00	53.30	2	4,628	0.04%
2023/10/24	11	53.01	1	52.80	53.10	10	4,689	0.21%
2023/10/23	24	52.75	2.1	53.27	53.50	21.9	4,929	0.44%
2023/10/20	2	54.60	0	0.00	54.70	2	5,472	0.04%
2023/10/19	23	55.00	2	54.70	55.10	21	5,484	0.38%
2023/10/18	2.1	55.60	1	55.60	55.50	1.1	5,484	0.02%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	2	57.25	57.40	-2	5,704	-0.04%
2023/10/06	6	56.98	0	0.00	56.50	6	5,731	0.10%
2023/10/03	0	0.00	1	58.20	57.40	-1	5,552	-0.02%
2023/09/28	0	0.00	1	57.10	57.70	-1	5,487	-0.02%
2023/09/27	1	55.80	1	55.90	55.90	0	5,446	0.00%
2023/09/25	1	57.60	0	0.00	57.60	1	5,400	0.02%
2023/09/22	0	0.00	2	58.00	57.50	-2	5,379	-0.04%
2023/09/21	2	58.20	1	58.78	58.00	1	5,321	0.02%
2023/09/20	36.1	59.62	15	60.32	58.90	21.1	5,188	0.41%
2023/09/19	15	61.43	6	61.42	60.70	9	4,915	0.18%
2023/09/18	7	58.33	6	57.50	57.10	1	4,282	0.02%
2023/09/15	1	58.50	0	0.00	59.00	1	4,137	0.02%
2023/09/13	0	0.00	11	57.50	56.50	-11	3,967	-0.28%
2023/09/12	11	57.30	2	57.20	57.30	9	4,003	0.22%
2023/09/11	2.1	56.10	0	0.00	56.20	2.1	3,998	0.05%
2023/09/07	1.1	56.50	0	0.00	56.50	1.1	4,094	0.03%
2023/09/06	0	0.00	1	57.00	57.10	-1	4,090	-0.02%
2023/09/05	0	0.00	2	56.40	56.30	-2	4,028	-0.05%
2023/09/04	2.1	55.90	2	57.40	55.90	0.1	4,034	0.00%
2023/09/01	2	56.90	1	56.20	57.00	1	4,010	0.02%
2023/08/29	12	54.20	0	0.00	54.80	12	4,001	0.30%
2023/08/25	2	55.10	0	0.00	54.80	2	4,107	0.05%
2023/08/22	0	0.00	2	54.40	54.30	-2	4,121	-0.05%
2023/08/21	0.1	54.60	0	0.00	54.30	0.1	4,116	0.00%
2023/08/17	0.1	54.20	0	0.00	54.90	0.1	4,100	0.00%
2023/08/14	0.3	55.23	0	0.00	55.70	0.3	4,055	0.01%
2023/08/10	0.2	56.45	0	0.00	56.20	0.2	4,024	0.00%
2023/08/04	1	54.50	0	0.00	54.80	1	3,912	0.03%
2023/08/02	1.1	54.55	0	0.00	54.50	1.1	3,906	0.03%
2023/07/31	2	56.65	3	56.03	55.70	-1	3,826	-0.03%
2023/07/28	11	56.18	1	56.00	56.30	10	3,781	0.26%
2023/07/27	32	57.28	7	57.04	56.90	25	3,731	0.67%
2023/07/26	60.1	57.85	44.5	58.34	57.00	15.6	3,664	0.43%
2023/07/25	145.5	58.10	142	59.43	59.50	3.5	3,399	0.10%	大買/大賣/
2023/07/24	4	54.55	0	0.00	55.00	4	2,796	0.14%
2023/07/21	2.1	54.17	3	54.70	54.30	-0.9	2,766	-0.03%
2023/07/20	0	0.00	1	55.40	55.20	-1	2,750	-0.04%
2023/07/19	0.1	56.70	0	0.00	55.90	0.1	2,738	0.00%
2023/07/18	1.5	57.58	5	58.62	57.40	-3.6	2,693	-0.13%
2023/07/17	0	0.00	14	56.59	57.20	-14	2,560	-0.55%
2023/07/14	10	55.90	6	55.87	56.20	4	2,497	0.16%
2023/07/13	5	55.70	9	55.39	54.90	-4	2,433	-0.16%
2023/07/12	1	54.20	0	0.00	54.00	1	2,351	0.04%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	3	52.80	2	53.30	52.90	1	2,353	0.04%
2023/07/06	8.1	53.26	0	0.00	53.00	8.1	2,335	0.35%
2023/07/05	0.1	54.20	3	53.80	53.70	-2.9	2,299	-0.13%
2023/07/04	0.1	54.90	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	0	0.00	6	56.37	56.00	-6	2,320	-0.26%
2023/06/29	0	0.00	3	55.97	55.80	-3	2,348	-0.13%
2023/06/28	23	56.00	0	0.00	56.00	23	2,437	0.94%
2023/06/27	1.2	56.12	1	55.90	55.80	0.2	2,426	0.01%
2023/06/26	4	57.80	2	57.55	57.60	2	2,398	0.08%
2023/06/16	1	56.80	0	0.00	56.00	1	2,301	0.04%
2023/06/15	2	56.80	0	0.00	56.50	2	2,246	0.09%
2023/06/14	3	57.27	8	57.25	56.50	-5	2,238	-0.22%
2023/06/13	0	0.00	5	55.90	55.80	-5	2,150	-0.23%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/02	2	55.90	9	56.19	55.90	-7	2,258	-0.31%
2023/06/01	9	55.30	154	55.16	55.80	-145	2,232	-6.49%	大賣/鉅額交易
2023/05/30	0	0.00	14	54.30	54.50	-14	2,127	-0.66%
2023/05/29	14	54.20	0	0.00	54.20	14	2,119	0.66%
2023/05/24	0	0.00	1	53.90	54.00	-1	2,207	-0.05%
2023/05/22	3	53.90	0	0.00	54.00	3	2,262	0.13%
2023/05/16	0	0.00	5	53.00	52.80	-5	2,332	-0.21%
2023/05/15	0	0.00	6	52.53	52.70	-6	2,345	-0.26%
2023/05/12	1	51.70	0	0.00	52.20	1	2,409	0.04%
2023/05/09	0	0.00	22	53.79	53.80	-22	2,476	-0.89%
2023/05/08	1	53.50	0	0.00	53.50	1	2,534	0.04%
2023/04/25	30	53.07	0	0.00	52.60	30	3,295	0.91%
2023/04/24	5	53.50	0	0.00	53.40	5	3,305	0.15%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/19	1	55.50	20	55.45	55.00	-19	3,398	-0.56%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/07	3	56.00	0	0.00	55.50	3	3,495	0.09%
2023/04/06	282	55.97	0	0.00	56.10	282	3,468	8.13%	大買/鉅額交易
2023/03/31	62	55.90	20	55.75	55.90	42	3,415	1.23%
2023/03/30	0	0.00	20	55.85	55.60	-20	3,385	-0.59%
2023/03/29	15	55.33	24	55.49	55.50	-9	3,342	-0.27%
2023/03/28	0	0.00	5	53.50	53.50	-5	3,252	-0.15%
2023/03/27	0	0.00	2	54.80	54.00	-2	3,260	-0.06%
2023/03/24	2.1	54.67	0	0.00	54.70	2.1	3,272	0.06%
2023/03/23	0	0.00	1	53.60	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	1	53.30	53.30	-1	3,255	-0.03%
2023/03/20	4	52.20	0	0.00	53.00	4	3,328	0.12%
2023/03/17	100	52.30	0	0.00	52.20	100	3,337	3.00%
2023/03/16	52	52.01	0	0.00	51.90	52	3,323	1.56%
2023/03/14	9	52.76	0	0.00	52.90	9	3,392	0.27%
2023/03/13	1	52.90	0	0.00	53.60	1	3,484	0.03%
2023/03/10	333	54.03	0	0.00	53.60	333	3,664	9.09%	大買/鉅額交易
2023/03/09	6	54.82	0	0.00	54.90	6	3,665	0.16%
2023/03/08	210	55.25	5.1	55.10	55.20	204.9	3,746	5.47%	大買/鉅額交易
2023/03/07	20	55.90	0	0.00	56.00	20	3,688	0.54%
2023/03/06	205	55.73	0	0.00	55.90	205	3,654	5.61%	大買/鉅額交易
2023/03/03	108	55.23	0	0.00	55.20	108	3,635	2.97%	大買/鉅額交易
2023/03/02	55	55.40	0	0.00	55.20	55	3,633	1.51%
2023/03/01	72	55.01	2	55.30	55.30	70	3,627	1.93%
2023/02/24	1	55.80	15	56.48	55.50	-14	3,620	-0.39%
2023/02/23	15.3	56.39	0	0.00	56.00	15.3	3,592	0.43%
2023/02/22	153	55.02	0	0.00	55.20	153	3,564	4.29%	大買/鉅額交易
2023/02/21	179	55.80	3	55.63	55.70	176	3,561	4.94%	大買/鉅額交易
2023/02/20	164	55.88	0	0.00	56.00	164	3,617	4.53%	大買/鉅額交易
2023/02/17	127	55.33	0	0.00	55.30	127	3,625	3.50%	大買/鉅額交易
2023/02/16	148	55.13	1	55.00	55.10	147	3,670	4.00%	大買/鉅額交易
2023/02/15	193	54.75	1	54.90	54.50	192	3,743	5.13%	大買/鉅額交易
2023/02/13	1	54.60	0	0.00	54.90	1	3,778	0.03%
2023/02/10	103	54.81	0	0.00	54.60	103	3,788	2.72%	大買/鉅額交易
2023/02/09	281	55.53	0	0.00	55.50	281	3,733	7.53%	大買/鉅額交易
2023/02/08	401	56.07	1	56.10	55.80	400	3,710	10.78%	大買/鉅額交易
2023/02/07	149	56.22	0	0.00	56.20	149	3,671	4.06%	大買/鉅額交易
2023/02/06	101	56.60	4	56.60	56.50	97	3,643	2.66%	大買/
2023/02/03	226	56.35	39	56.45	56.30	187	3,593	5.20%	大買/鉅額交易
2023/02/02	39	56.58	0	0.00	56.40	39	3,504	1.11%
2023/02/01	1	54.70	0	0.00	55.00	1	3,320	0.03%
2023/01/31	0	0.00	8	55.21	54.20	-8	3,260	-0.25%
2023/01/30	4	54.55	3	53.77	55.40	1	3,155	0.03%
2023/01/13	0	0.00	5	52.60	52.60	-5	2,934	-0.17%
2023/01/11	0	0.00	10	53.80	53.80	-10	2,937	-0.34%
2023/01/09	0	0.00	2	52.80	53.20	-2	2,923	-0.07%
2023/01/06	4	52.18	15	52.30	52.40	-11	2,890	-0.38%
2023/01/05	0	0.00	1	51.00	51.00	-1	2,871	-0.03%
2023/01/03	0	0.00	31	51.26	51.30	-31	2,882	-1.08%
2022/12/30	0	0.00	1	51.80	51.90	-1	2,868	-0.03%
2022/12/29	5	51.30	0	0.00	51.00	5	2,841	0.18%
2022/12/28	6	52.30	0	0.00	52.30	6	2,828	0.21%
2022/12/23	0	0.00	3	51.10	51.40	-3	2,805	-0.11%
2022/12/22	4	51.93	0	0.00	52.00	4	2,833	0.14%
2022/12/21	2	50.80	0	0.00	50.60	2	2,832	0.07%
2022/12/20	0	0.00	1	51.80	51.00	-1	2,826	-0.04%
2022/12/16	1	52.60	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	0.00	12	53.75	53.80	-12	2,802	-0.43%
2022/12/12	52	52.70	0	0.00	52.80	52	2,691	1.93%
2022/12/07	7	52.89	0	0.00	52.80	7	2,711	0.26%
2022/12/06	6	53.33	10	53.63	53.20	-4	2,685	-0.15%
2022/12/05	258	54.56	15	54.21	54.20	243	2,636	9.22%	大買/鉅額交易
2022/12/02	5	54.28	0	0.00	54.00	5	2,540	0.20%
2022/12/01	6	51.88	3	52.47	51.90	3	2,378	0.13%
2022/11/30	11	51.20	1	51.80	52.10	10	2,386	0.42%
2022/11/29	58	50.00	0	0.00	50.10	58	2,294	2.53%
2022/11/28	266	49.52	0	0.00	49.95	266	2,280	11.66%	大買/鉅額交易
2022/11/25	1	49.85	11	49.90	49.95	-10	2,287	-0.44%
2022/11/24	0	0.00	3	49.75	49.85	-3	2,284	-0.13%
2022/11/23	10	49.80	0	0.00	49.75	10	2,299	0.43%
2022/11/22	5	49.85	1	50.00	50.00	4	2,324	0.17%
2022/11/21	5	49.65	2	49.50	49.55	3	2,355	0.13%
2022/11/18	1	49.60	0	0.00	49.65	1	2,364	0.04%
2022/11/17	226	49.91	0	0.00	49.90	226	2,354	9.60%	大買/鉅額交易
2022/11/16	15	50.20	38	50.08	50.10	-23	2,340	-0.98%
2022/11/15	2	49.75	3	49.57	49.60	-1	2,273	-0.04%
2022/11/14	0	0.00	3	49.15	49.50	-3	2,234	-0.13%
2022/11/11	22	48.73	0	0.00	48.85	22	2,177	1.01%
2022/11/09	0	0.00	2	47.65	48.20	-2	2,098	-0.10%
2022/11/03	0	0.00	3	45.50	45.55	-3	2,187	-0.14%
2022/11/02	0	0.00	2	45.78	45.70	-2	2,194	-0.09%
2022/11/01	0	0.00	2	45.35	45.45	-2	2,199	-0.09%
2022/10/25	0	0.00	1	46.10	45.75	-1	2,229	-0.04%
2022/10/21	1	45.90	0	0.00	45.60	1	2,226	0.04%
2022/10/18	0	0.00	3	47.40	46.30	-3	2,214	-0.14%
2022/10/17	4	46.61	4	46.26	46.45	0	2,258	0.00%
2022/10/14	3	46.15	0	0.00	46.10	3	2,267	0.13%
2022/10/13	1	45.50	0	0.00	45.25	1	2,296	0.04%
2022/10/12	4	46.13	0	0.00	46.15	4	2,271	0.18%
2022/10/07	0	0.00	1	47.30	47.40	-1	2,296	-0.04%
2022/10/05	2	46.85	2	46.90	46.55	0	2,364	0.00%
2022/10/04	3	46.05	0	0.00	46.05	3	2,371	0.13%
2022/09/23	2	46.90	0	0.00	46.75	2	2,600	0.08%
2022/09/22	1	46.80	1	47.30	47.20	0	2,734	0.00%
2022/09/16	2	48.00	0	0.00	48.00	2	2,831	0.07%
2022/09/14	2	48.60	0	0.00	48.85	2	2,866	0.07%
2022/09/13	1	49.80	0	0.00	49.80	1	2,901	0.03%
2022/09/12	0	0.00	2.8	48.70	49.00	-2.8	3,011	-0.09%
2022/09/08	2	48.00	0	0.00	48.10	2	3,178	0.06%
2022/09/07	10	47.30	0	0.00	47.15	10	3,249	0.31%
2022/09/06	24.1	48.73	1	48.75	48.15	23.1	3,297	0.70%
2022/09/02	0	0.00	2	50.60	50.10	-2	3,404	-0.06%
2022/09/01	0	0.00	2	50.30	50.20	-2	3,454	-0.06%
2022/08/30	4	50.60	0	0.00	50.60	4	3,605	0.11%
2022/08/29	0	0.00	1	50.40	50.20	-1	3,669	-0.03%
2022/08/26	1	51.80	0	0.00	51.60	1	3,781	0.03%
2022/08/24	0	0.00	2	50.30	50.30	-2	4,467	-0.04%
2022/08/23	0	0.00	20	50.00	50.00	-20	6,013	-0.33%
2022/08/18	0	0.00	3	50.00	50.20	-3	6,430	-0.05%
2022/08/17	1	50.50	0	0.00	50.40	1	6,540	0.02%
2022/08/16	1.2	50.34	0	0.00	50.40	1.2	6,623	0.02%
2022/08/15	1	50.30	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1	50.90	0	0.00	51.10	1	6,721	0.01%
2022/08/11	30	50.50	0	0.00	50.60	30	6,755	0.44%
2022/08/10	0	0.00	1	49.80	49.80	-1	6,770	-0.01%
2022/08/09	6	48.60	0	0.00	49.10	6	6,837	0.09%
2022/08/08	8	48.62	1	48.25	48.60	7	6,957	0.10%
2022/08/05	1	48.95	0	0.00	48.85	1	7,083	0.01%
2022/08/04	68	47.73	0	0.00	47.95	68	7,101	0.96%
2022/08/03	52	48.00	0	0.00	48.10	52	7,121	0.73%
2022/08/02	32	48.51	0	0.00	48.30	32	7,144	0.45%
2022/08/01	3	49.65	0.1	49.75	49.50	2.9	7,140	0.04%
2022/07/29	2	49.30	0	0.00	49.25	2	7,144	0.03%
2022/07/28	58	49.20	2	49.20	49.30	56	7,157	0.78%
2022/07/26	276	48.85	0	0.00	48.70	276	7,202	3.83%	大買/鉅額交易
2022/07/22	110	49.50	8	49.28	49.20	102	7,219	1.41%	大買/鉅額交易
2022/07/21	17	48.05	11	47.75	48.75	6	7,194	0.08%
2022/07/20	80.3	47.53	0	0.00	47.50	80.3	7,182	1.12%
2022/07/18	0	0.00	3	46.88	47.00	-3	7,226	-0.04%
2022/07/15	2	46.40	0	0.00	46.60	2	7,237	0.03%
2022/07/14	2	46.78	0	0.00	46.80	2	7,239	0.03%
2022/07/13	40	47.05	4	46.75	47.05	36	7,246	0.50%
2022/07/12	0.1	45.60	0	0.00	45.70	0.1	7,211	0.00%
2022/07/08	5	46.25	2	46.35	46.05	3	7,190	0.04%
2022/07/07	1	46.05	4	46.05	46.25	-3	7,184	-0.04%
2022/07/06	0	0.00	1	45.20	45.10	-1	7,162	-0.01%
2022/07/04	4	45.98	0	0.00	45.70	4	7,133	0.06%
2022/07/01	0	0.00	24	47.55	47.00	-24	7,121	-0.34%
2022/06/30	11	49.80	1	49.30	49.30	10	7,040	0.14%
2022/06/29	3	52.20	1	52.20	52.20	2	6,921	0.03%
2022/06/28	0	0.00	2	53.45	53.10	-2	6,904	-0.03%
2022/06/27	2	53.70	0	0.00	53.60	2	6,921	0.03%
2022/06/24	2	52.80	0	0.00	52.70	2	6,897	0.03%
2022/06/22	2	54.20	9	54.60	53.20	-7	6,844	-0.10%
2022/06/21	9	54.60	0	0.00	54.60	9	6,830	0.13%
2022/06/20	11	53.80	0	0.00	52.90	11	6,795	0.16%
2022/06/17	10	54.50	0	0.00	55.50	10	6,680	0.15%
2022/06/16	30	55.67	20	56.40	55.20	10	6,524	0.15%
2022/06/15	4	56.80	4	56.68	56.20	0	6,514	0.00%
2022/06/14	3	56.50	0	0.00	56.40	3	6,485	0.05%
2022/06/13	7	55.81	0	0.00	55.50	7	6,436	0.11%
2022/06/10	0	0.00	1	56.70	56.40	-1	6,353	-0.02%
2022/06/09	23	56.64	0	0.00	56.40	23	6,310	0.36%
2022/06/08	1	56.40	42	56.50	56.40	-41	6,213	-0.66%
2022/06/07	14	56.37	1	56.20	56.20	13	6,155	0.21%
2022/06/06	16	56.40	2	56.60	56.30	14	6,090	0.23%
2022/06/02	5	57.02	5	55.88	56.50	0	5,993	0.00%
2022/06/01	81	55.74	2	54.80	56.00	79	5,706	1.38%
2022/05/31	185	54.92	0	0.00	54.60	185	5,360	3.45%	大買/鉅額交易
2022/05/30	17	54.30	10	54.30	54.30	7	3,832	0.18%
2022/05/26	1	54.40	13	54.77	54.40	-12	3,640	-0.33%
2022/05/25	12	54.57	1	54.40	54.40	11	3,678	0.30%
2022/05/24	11	53.51	7	53.81	53.20	4	3,683	0.11%
2022/05/23	10	54.25	1	54.10	53.80	9	3,696	0.24%
2022/05/19	5	54.10	3	54.57	54.00	2	3,686	0.05%
2022/05/17	11	55.07	0.4	55.20	54.90	10.7	3,578	0.30%
2022/05/16	17	57.01	0	0.00	55.90	17	3,497	0.49%
2022/05/13	5.4	58.61	0	0.00	58.50	5.4	3,385	0.16%
2022/05/12	1	61.00	0	0.00	61.00	1	3,285	0.03%
2022/05/11	0	0.00	5	61.30	61.30	-5	3,294	-0.15%
2022/05/05	6	61.23	1	60.90	61.30	5	3,468	0.14%
2022/05/04	22	60.62	0	0.00	60.80	22	3,484	0.63%
2022/04/29	0	0.00	1	59.20	59.00	-1	3,495	-0.03%
2022/04/27	3	57.83	0	0.00	58.50	3	3,536	0.08%
2022/04/26	3	59.50	1	59.30	59.40	2	3,534	0.06%
2022/04/25	1	59.10	0	0.00	59.50	1	3,530	0.03%
2022/04/18	5	60.10	0	0.00	60.60	5	3,473	0.14%
2022/04/08	0	0.00	1	60.90	60.80	-1	3,784	-0.03%
2022/04/07	1	61.10	1	61.00	60.80	0	3,773	0.00%
2022/04/01	5	62.20	0	0.00	62.10	5	3,705	0.13%
2022/03/29	6	62.80	0	0.00	62.70	6	3,649	0.16%
2022/03/25	5	62.90	0	0.00	62.80	5	3,645	0.14%
2022/03/24	7	63.04	1	63.20	63.30	6	3,651	0.16%
2022/03/23	4	62.78	0	0.00	62.70	4	3,669	0.11%
2022/03/22	0	0.00	1	63.00	62.80	-1	3,661	-0.03%
2022/03/18	2	62.20	0	0.00	62.70	2	3,685	0.05%
2022/03/16	1	61.20	0	0.00	61.40	1	3,647	0.03%
2022/03/15	6	61.43	0	0.00	61.20	6	3,661	0.16%
2022/03/11	1	62.70	0	0.00	62.40	1	3,733	0.03%
2022/03/10	173	62.98	0	0.00	63.00	173	3,775	4.58%	大買/鉅額交易
2022/03/09	5	62.20	0	0.00	61.90	5	3,785	0.13%
2022/03/07	4	61.90	20	61.90	62.60	-16	3,803	-0.42%
2022/03/04	3	63.77	2	63.80	63.70	1	3,830	0.03%
2022/03/01	2	65.10	4	64.70	64.80	-2	3,908	-0.05%
2022/02/24	0	0.00	4	63.90	63.70	-4	3,779	-0.11%
2022/02/23	12	64.50	0	0.00	64.60	12	3,696	0.32%
2022/02/22	7	63.30	1	63.70	63.90	6	3,637	0.16%
2022/02/21	127	64.00	0	0.00	64.00	127	3,645	3.48%	大買/鉅額交易
2022/02/18	79	62.80	0	0.00	63.00	79	3,636	2.17%
2022/02/17	30	63.30	0	0.00	63.10	30	3,784	0.79%
2022/02/15	0	0.00	0	62.40	62.00	0	3,898	0.00%
2022/02/14	2	62.40	0	0.00	62.30	2	4,021	0.05%
2022/02/11	1	63.00	4	62.80	63.30	-3	4,071	-0.07%
2022/02/10	4	63.40	0	0.00	63.60	4	4,106	0.10%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/02/08	2	60.10	0	0.00	61.10	2	4,088	0.05%
2022/02/07	1	60.60	0	0.00	60.20	1	4,198	0.02%
2022/01/25	2	60.60	0	0.00	60.40	2	4,375	0.05%
2022/01/24	0	0.00	1.8	61.79	61.50	-1.8	4,369	-0.04%
2022/01/19	3.1	62.08	0	0.00	62.00	3.1	4,484	0.07%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/14	2	62.40	0	0.00	62.40	2	4,656	0.04%
2022/01/11	1.1	63.69	1	63.60	63.40	0.1	5,062	0.00%
2022/01/10	2	63.90	0	0.00	64.00	2	5,313	0.04%
2022/01/07	0	0.00	1	64.70	64.20	-1	5,567	-0.02%
2022/01/06	5	65.40	0	0.00	65.70	5	5,601	0.09%
2022/01/05	1	66.10	1	64.50	66.20	0	5,650	0.00%
2022/01/04	5	64.20	1	64.50	64.50	4	5,601	0.07%
2021/12/29	0	0.00	1	65.30	64.90	-1	6,247	-0.02%
2021/12/28	5	64.80	0	0.00	65.00	5	6,623	0.08%
2021/12/27	1	64.50	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	1	64.60	0	0.00	64.60	1	7,932	0.01%
2021/12/15	2	64.00	0	0.00	63.90	2	9,158	0.02%
2021/12/09	0	0.00	0.1	64.80	65.20	-0.1	9,552	0.00%
2021/12/07	0	0.00	1	64.80	64.30	-1	9,514	-0.01%
2021/12/06	1	65.60	1	64.60	65.50	0	9,462	0.00%
2021/12/01	0	0.00	1	65.00	64.90	-1	9,490	-0.01%
2021/11/30	0	0.00	1	64.80	65.20	-1	9,519	-0.01%
2021/11/26	3	65.27	0	0.00	65.10	3	9,469	0.03%
2021/11/25	0	0.00	1	67.00	66.60	-1	9,412	-0.01%
2021/11/24	1	66.70	0	0.00	67.10	1	9,427	0.01%
2021/11/23	2	66.55	0	0.00	66.60	2	9,460	0.02%
2021/11/19	10	66.78	0	0.00	66.70	10	9,486	0.11%
2021/11/18	32	67.15	35	66.99	67.10	-3	9,548	-0.03%
2021/11/17	1	67.00	15	66.90	66.90	-14	9,682	-0.14%
2021/11/16	4	67.23	1	66.90	67.30	3	9,779	0.03%
2021/11/15	1	68.00	50	68.40	68.00	-49	9,836	-0.50%
2021/11/11	0.1	69.40	17.7	70.02	69.30	-17.6	9,930	-0.18%
2021/11/10	0	0.00	8	70.30	70.20	-8	9,851	-0.08%
2021/11/08	1	69.20	0	0.00	69.60	1	9,847	0.01%
2021/11/04	3	70.57	3	70.30	70.00	0	9,782	0.00%
2021/11/03	0	0.00	2.2	69.44	69.80	-2.2	9,643	-0.02%
2021/11/02	6	69.73	2	69.95	69.10	4	9,609	0.04%
2021/11/01	3	68.60	1	68.50	68.60	2	9,474	0.02%
2021/10/29	3.7	68.37	1	68.70	68.80	2.7	9,456	0.03%
2021/10/28	3	68.27	3	68.60	68.60	0	9,393	0.00%
2021/10/27	6	67.78	4.1	67.80	67.70	1.9	9,316	0.02%
2021/10/26	6	68.25	0	0.00	68.00	6	9,311	0.06%
2021/10/25	7	68.51	1	68.30	68.30	6	9,279	0.06%
2021/10/22	1.1	67.89	0	0.00	67.90	1.1	9,259	0.01%
2021/10/21	3	67.10	1	66.70	66.50	2	9,213	0.02%
2021/10/20	1	67.30	1	67.40	67.90	0	9,154	0.00%
2021/10/19	0	0.00	24	68.15	68.00	-24	9,037	-0.27%
2021/10/18	1	70.60	8	71.33	68.70	-7	8,913	-0.08%
2021/10/15	12	70.65	4	70.90	70.80	8	8,729	0.09%
2021/10/14	0	0.00	1	68.70	68.50	-1	8,527	-0.01%
2021/10/08	5	70.14	3	70.23	70.10	2	8,305	0.02%
2021/10/06	3	69.53	4	69.50	68.30	-1	8,078	-0.01%
2021/10/05	4	70.40	0	0.00	71.20	4	7,773	0.05%
2021/10/04	0	0.00	15	70.11	70.90	-15	7,414	-0.20%
2021/09/30	3	70.30	14	70.75	70.30	-11	6,600	-0.17%
2021/09/29	20	68.75	22	68.57	68.70	-2	6,218	-0.03%
2021/09/28	26	68.85	30	68.43	69.40	-4	6,209	-0.06%
2021/09/27	31	68.34	10	68.50	68.80	21	6,058	0.35%
2021/09/24	0	0.00	13	68.87	68.70	-13	5,961	-0.22%
2021/09/23	20	67.59	14	67.89	68.00	6	5,645	0.11%
2021/09/22	27	65.20	44	65.01	66.20	-17	5,330	-0.32%
2021/09/17	10	66.11	6	66.05	66.50	4	5,240	0.08%
2021/09/16	0	0.00	2	64.80	64.40	-2	5,113	-0.04%
2021/09/15	20	65.30	1	66.00	65.00	19	5,073	0.37%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/07	1	63.90	0	0.00	64.30	1	4,951	0.02%
2021/09/06	1	64.00	1	64.90	64.00	0	4,946	0.00%
2021/09/02	0	0.00	4	64.80	64.20	-4	4,909	-0.08%
2021/08/27	0	0.00	3	66.40	66.20	-3	4,900	-0.06%
2021/08/26	0	0.00	1	65.10	65.70	-1	4,919	-0.02%
2021/08/25	0	0.00	2	66.30	65.70	-2	5,051	-0.04%
2021/08/23	0	0.00	1	67.00	67.30	-1	5,006	-0.02%
2021/08/20	0	0.00	1	65.70	65.90	-1	4,871	-0.02%
2021/08/19	0	0.00	4	65.18	64.50	-4	4,791	-0.08%
2021/08/18	3	65.90	5	66.70	66.80	-2	4,610	-0.04%
2021/08/16	0	0.00	1	64.50	63.90	-1	4,440	-0.02%
2021/08/13	1.1	64.09	1	63.70	64.00	0.1	4,433	0.00%
2021/08/10	2	62.40	0	0.00	62.20	2	4,479	0.04%
2021/08/06	0	0.00	4	63.65	63.70	-4	4,665	-0.09%
2021/08/05	1.5	62.47	0	0.00	63.20	1.5	4,772	0.03%
2021/08/04	0.2	62.40	1	62.20	62.10	-0.8	4,972	-0.02%
2021/08/03	0	0.00	8	62.18	62.30	-8	5,070	-0.16%
2021/08/02	0	0.00	1	62.10	62.20	-1	5,105	-0.02%
2021/07/30	5	61.76	1	61.90	61.60	4	5,173	0.08%
2021/07/29	1	62.80	0	0.00	62.70	1	5,196	0.02%
2021/07/28	3	61.90	0	0.00	62.20	3	5,306	0.06%
2021/07/27	5	62.90	1	63.50	62.50	4	5,499	0.07%
2021/07/26	5.1	62.81	8	62.11	63.10	-2.9	5,680	-0.05%
2021/07/23	2.1	62.12	0	0.00	62.60	2.1	5,639	0.04%
2021/07/21	13	63.08	0	0.00	63.00	13	5,794	0.22%
2021/07/20	0.1	64.89	4	64.85	64.20	-3.9	5,755	-0.07%
2021/07/19	0	0.00	2	65.80	65.80	-2	5,777	-0.03%
2021/07/16	1.2	66.35	1	66.40	66.50	0.2	5,967	0.00%
2021/07/15	3	66.83	0	0.00	66.70	3	6,086	0.05%
2021/07/14	3	66.07	0	0.00	65.80	3	6,100	0.05%
2021/07/13	3	66.33	0	0.00	66.10	3	6,153	0.05%
2021/07/12	1	65.70	0	0.00	65.80	1	6,170	0.02%
2021/07/09	0	0.00	3	65.00	65.00	-3	6,253	-0.05%
2021/07/08	0.2	66.20	2	65.40	65.50	-1.8	6,399	-0.03%
2021/07/07	0.1	65.80	0	0.00	65.50	0.1	6,501	0.00%
2021/07/06	1.2	66.03	11	66.23	66.00	-9.8	6,572	-0.15%
2021/07/05	33	66.93	0	0.00	67.00	33	6,628	0.50%
2021/07/01	16	65.16	16	65.67	65.10	0	6,709	0.00%
2021/06/30	8	65.83	0	0.00	65.70	8	6,760	0.12%
2021/06/28	0	0.00	8	65.70	65.30	-8	7,157	-0.11%
2021/06/24	0	0.00	2	65.40	65.40	-2	7,302	-0.03%
2021/06/23	2	65.40	0	0.00	65.10	2	7,422	0.03%
2021/06/22	12	64.23	0	0.00	63.90	12	7,633	0.16%
2021/06/21	2	65.10	3	64.93	64.20	-1	7,891	-0.01%
2021/06/18	3	65.70	2	66.10	65.70	1	8,989	0.01%
2021/06/16	0	0.00	5	64.70	64.60	-5	9,342	-0.05%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/11	4	65.15	0	0.00	64.90	4	10,415	0.04%
2021/06/09	3	63.60	0	0.00	63.40	3	10,719	0.03%
2021/06/08	1	64.40	0	0.00	64.40	1	11,187	0.01%
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/02	19	66.98	1	65.70	65.90	18	11,547	0.16%
2021/06/01	3	65.97	2	66.40	66.40	1	11,512	0.01%
2021/05/31	9	65.60	2	65.20	65.30	7	11,685	0.06%
2021/05/28	4	64.98	12	65.17	64.60	-8	11,746	-0.07%
2021/05/27	1	64.00	6	64.25	64.00	-5	11,840	-0.04%
2021/05/26	1	63.80	0	0.00	64.00	1	12,006	0.01%
2021/05/25	3	64.10	0	0.00	64.30	3	12,460	0.02%
2021/05/21	5	63.80	0	0.00	63.10	5	13,201	0.04%
2021/05/20	3	62.30	1	62.00	62.20	2	13,440	0.01%
2021/05/19	4	62.23	1	62.10	62.10	3	13,616	0.02%
2021/05/18	3	61.37	22	60.76	62.70	-19	13,799	-0.14%
2021/05/17	6	57.33	11	59.50	57.80	-5	13,988	-0.04%
2021/05/14	1	60.80	3	62.33	60.90	-2	14,093	-0.01%
2021/05/13	7	61.23	24	61.42	61.20	-17	14,457	-0.12%
2021/05/12	1	60.80	9.2	60.31	59.80	-8.2	14,679	-0.06%
2021/05/11	4	62.88	0	0.00	62.00	4	15,153	0.03%
2021/05/10	1.2	65.05	12	65.81	65.40	-10.8	15,223	-0.07%
2021/05/07	18	66.01	10	65.00	66.20	8	15,477	0.05%
2021/05/06	10	64.00	4	64.90	64.40	6	15,780	0.04%
2021/05/05	4	64.77	22	63.92	63.60	-18	16,217	-0.11%
2021/05/04	13.2	64.41	22	63.77	64.20	-8.8	16,250	-0.05%
2021/05/03	5	67.30	5	67.90	66.70	0	16,320	0.00%
2021/04/29	6.9	69.29	0	0.00	69.00	6.9	16,341	0.04%
2021/04/28	13	69.89	0	0.00	69.70	13	16,457	0.08%
2021/04/27	16.2	70.61	8	70.95	70.70	8.2	16,704	0.05%
2021/04/26	6	69.65	20	69.70	69.60	-14	16,916	-0.08%
2021/04/23	11	69.89	0	0.00	69.60	11	17,894	0.06%
2021/04/22	12.3	70.17	8	70.28	69.30	4.3	19,364	0.02%
2021/04/21	10	71.12	1	70.80	70.80	9	21,177	0.04%
2021/04/20	8	71.09	17	71.34	71.00	-9	23,422	-0.04%
2021/04/19	0.6	71.30	7	71.17	71.10	-6.4	24,127	-0.03%
2021/04/16	9	71.49	2	71.70	71.70	7	24,288	0.03%
2021/04/15	2	70.35	13	70.70	70.80	-11	24,357	-0.05%
2021/04/14	5	71.00	1	70.60	71.10	4	24,344	0.02%
2021/04/13	1	72.00	14	72.46	72.10	-13	24,468	-0.05%
2021/04/12	30	72.20	9.2	72.16	72.10	20.8	24,572	0.08%
2021/04/09	8	71.96	2	72.00	72.00	6	24,711	0.02%
2021/04/08	6	72.32	0	0.00	72.30	6	24,687	0.02%
2021/04/07	8	72.98	0	0.00	73.10	8	24,603	0.03%
2021/04/06	7	72.43	1	72.20	72.10	6	24,526	0.02%
2021/04/01	17	71.84	3	71.93	71.90	14	24,495	0.06%
2021/03/31	20	73.04	5	72.70	72.60	15	24,416	0.06%
2021/03/30	0	0.00	1	74.60	74.80	-1	24,191	0.00%
2021/03/29	1	74.30	14	74.32	74.10	-13	24,121	-0.05%
2021/03/26	6	73.92	7	74.10	73.80	-1	24,108	0.00%
2021/03/25	6	74.57	3	75.30	74.10	3	24,013	0.01%
2021/03/24	10.4	75.73	8	75.55	75.40	2.4	23,836	0.01%
2021/03/23	57	77.23	33.2	77.17	76.10	23.8	23,564	0.10%
2021/03/22	3.6	73.41	3.2	73.56	74.00	0.4	22,465	0.00%
2021/03/19	16	73.49	7	73.61	73.00	9	22,308	0.04%
2021/03/18	13.6	74.86	46.3	74.88	74.80	-32.7	22,105	-0.15%
2021/03/17	2	75.15	12	74.28	73.40	-10	21,765	-0.05%
2021/03/16	8	72.49	13	73.03	72.50	-5	21,200	-0.02%
2021/03/15	16.2	72.40	0	0.00	72.80	16.2	21,150	0.08%
2021/03/12	765.2	73.00	788	73.12	73.30	-22.8	21,192	-0.11%	大買/大賣/
2021/03/11	40	71.46	17	70.52	71.30	23	21,120	0.11%
2021/03/10	2	69.75	3	70.20	69.60	-1	20,960	0.00%
2021/03/09	5.1	67.93	1	68.80	69.00	4.1	20,933	0.02%
2021/03/08	22	69.73	0	0.00	69.00	22	20,785	0.11%
2021/03/05	3	70.43	1	70.30	70.00	2	20,689	0.01%
2021/03/04	11	70.50	8	71.00	70.50	3	20,660	0.01%
2021/03/03	1	69.20	30	70.45	70.80	-29	20,431	-0.14%
2021/03/02	6.2	70.14	2	70.80	69.30	4.2	20,303	0.02%
2021/02/26	5	70.32	1	70.60	70.00	4	20,163	0.02%
2021/02/25	2	71.80	23	72.62	71.30	-21	19,931	-0.11%
2021/02/24	34	71.22	10	71.07	70.60	24	19,489	0.12%
2021/02/23	0.2	69.50	11	68.93	69.70	-10.8	18,843	-0.06%
2021/02/22	17	70.18	7.8	69.83	69.70	9.2	18,685	0.05%
2021/02/19	21.3	69.27	14	69.21	69.40	7.3	18,424	0.04%
2021/02/18	2	70.20	3	70.07	70.20	-1	18,213	-0.01%
2021/02/17	5	68.96	138	69.57	69.90	-133	17,982	-0.74%	大賣/鉅額交易
2021/02/05	2.3	70.43	6	70.80	70.40	-3.7	17,708	-0.02%
2021/02/04	323	70.20	306	70.01	70.40	17	17,457	0.10%	大買/大賣/
2021/02/03	3	72.83	4	72.93	72.50	-1	17,039	-0.01%
2021/02/02	56.5	74.36	35	74.47	73.60	21.5	16,672	0.13%
2021/02/01	14	73.30	3	74.20	74.90	11	15,953	0.07%
2021/01/29	33	75.14	3	76.47	74.80	30	15,757	0.19%
2021/01/28	9	76.94	35.5	76.66	77.20	-26.5	15,459	-0.17%
2021/01/27	31	77.02	26.4	76.80	78.20	4.6	15,072	0.03%
2021/01/26	8.5	75.39	0	0.00	74.40	8.5	14,563	0.06%
2021/01/25	4	76.33	18	75.48	75.30	-14	14,395	-0.10%
2021/01/22	4	74.93	17	73.58	75.60	-13	14,088	-0.09%
2021/01/21	6	73.83	13	73.74	72.50	-7	13,851	-0.05%
2021/01/20	3	74.00	4	73.58	72.10	-1	13,646	-0.01%
2021/01/19	10	75.66	15.2	76.43	76.00	-5.2	13,299	-0.04%
2021/01/18	30	76.45	49.7	75.02	77.30	-19.7	12,960	-0.15%
2021/01/15	92	77.18	56	75.46	75.60	36	11,917	0.30%
2021/01/14	143	73.06	23.1	75.10	76.90	119.9	10,349	1.16%	大買/鉅額交易
2021/01/13	44.5	70.94	29	70.61	72.80	15.5	8,308	0.19%
2021/01/12	11	67.70	6	67.70	67.70	5	5,923	0.08%
2021/01/11	2	61.60	5	61.60	61.60	-3	5,142	-0.06%
2021/01/08	1	55.50	3	54.90	56.00	-2	4,890	-0.04%
2021/01/07	1	55.10	1.2	55.70	55.60	-0.2	4,712	0.00%
2021/01/06	8	56.61	35	56.39	55.70	-27	4,613	-0.59%
2021/01/05	12.7	56.20	57	56.18	56.10	-44.3	4,309	-1.03%
2021/01/04	224	55.48	214	55.56	55.60	10	4,071	0.25%	大買/大賣/
2020/12/31	1	53.50	0	0.00	53.40	1	3,844	0.03%
2020/12/29	0	0.00	6	53.43	53.40	-6	3,724	-0.16%
2020/12/28	2	53.90	5	53.96	54.00	-3	3,684	-0.08%
2020/12/25	2	53.45	8	53.43	53.70	-6	3,627	-0.17%
2020/12/24	193	53.01	188	53.10	52.70	5	3,521	0.14%	大買/大賣/
2020/12/23	5	52.16	0	0.00	52.10	5	3,454	0.14%
2020/12/22	0	0.00	3	52.60	52.00	-3	3,437	-0.09%
2020/12/21	3	52.10	8.3	52.20	52.20	-5.3	3,413	-0.15%
2020/12/18	4	52.28	1	52.20	51.90	3	3,403	0.09%
2020/12/17	3	52.50	1	52.60	52.60	2	3,360	0.06%
2020/12/16	0	0.00	5	52.40	52.90	-5	3,354	-0.15%
2020/12/15	0	0.00	1	52.20	52.00	-1	3,341	-0.03%
2020/12/11	2	52.70	0	0.00	53.00	2	3,205	0.06%
2020/12/10	3	53.50	0	0.00	53.20	3	3,128	0.10%
2020/12/09	12	55.15	0	0.00	54.70	12	2,998	0.40%
2020/12/08	2	55.60	14	55.69	54.70	-12	2,877	-0.42%
2020/12/07	38	54.24	8	54.84	56.30	30	2,632	1.14%
2020/12/04	4	52.30	1	52.40	52.50	3	2,227	0.13%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/02	3	52.20	1	52.20	52.20	2	2,119	0.09%
2020/12/01	1	52.70	0	0.00	52.40	1	2,123	0.05%
2020/11/30	1	52.00	6	52.50	52.60	-5	2,111	-0.24%
2020/11/24	0	0.00	20	52.15	51.60	-20	2,028	-0.99%
2020/11/18	0	0.00	0	51.50	51.80	0	1,948	0.00%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	1	52.10	52.30	-1	1,952	-0.05%
2020/10/30	0	50.50	0	0.00	50.10	0	2,045	0.00%
2020/10/28	0	0.00	0.1	51.20	51.00	-0.1	2,052	0.00%
2020/09/28	0	0.00	2	51.05	51.00	-2	3,033	-0.07%
2020/09/24	4	50.25	7	50.30	50.30	-3	3,106	-0.10%
2020/09/23	1	51.30	0	0.00	51.40	1	3,069	0.03%
2020/09/10	1	52.20	0	0.00	52.30	1	3,385	0.03%
2020/09/08	0	0.00	1	52.50	52.30	-1	3,422	-0.03%
2020/09/03	30	54.10	0	0.00	53.30	30	3,473	0.86%
2020/09/02	0	0.00	4	53.05	53.40	-4	3,466	-0.12%
2020/09/01	4	53.20	0	0.00	53.00	4	3,495	0.11%
2020/08/25	7.1	53.00	1	52.70	53.10	6.1	3,558	0.17%
2020/08/24	0	0.00	4	51.83	52.10	-4	3,587	-0.11%
2020/08/21	4	52.25	0	0.00	51.80	4	3,590	0.11%
2020/08/20	2	51.40	1	51.50	51.20	1	3,581	0.03%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.20	0	0.00	54.40	2	3,522	0.06%
2020/08/07	1	54.40	0	0.00	54.30	1	3,561	0.03%
2020/08/05	5	54.50	0	0.00	54.50	5	3,592	0.14%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/07/31	7	54.33	5	54.50	54.20	2	3,640	0.05%
2020/07/30	5	54.70	0	0.00	54.80	5	3,669	0.14%
2020/07/28	15	53.67	5	54.40	53.60	10	3,734	0.27%
2020/07/22	20	57.70	0.1	58.00	58.00	19.9	3,845	0.52%
2020/07/21	0	0.00	6	57.40	57.60	-6	3,757	-0.16%
2020/07/20	1	56.90	5	57.30	56.90	-4	3,695	-0.11%
2020/07/16	6	57.30	0	0.00	58.00	6	3,580	0.17%
2020/07/15	1	57.50	3	57.40	57.20	-2	3,552	-0.06%
2020/07/14	0	0.00	13	58.08	57.70	-13	3,530	-0.37%
2020/07/13	13	58.20	2	57.90	58.00	11	3,522	0.31%
2020/07/10	0	0.00	5	57.10	57.10	-5	3,528	-0.14%
2020/07/09	1	58.20	20	58.19	58.00	-19	3,536	-0.54%
2020/07/07	18	58.40	0	0.00	57.90	18	3,496	0.51%
2020/07/06	3	58.00	0	0.00	57.80	3	3,540	0.08%
2020/07/03	2	57.35	0	0.00	57.00	2	3,549	0.06%
2020/07/02	1	57.20	0	0.00	57.40	1	3,543	0.03%
2020/07/01	5	57.52	3	57.17	57.00	2	3,542	0.06%
2020/06/30	7	56.20	5	56.00	56.50	2	3,455	0.06%
2020/06/29	3	55.43	0	0.00	55.20	3	3,419	0.09%
2020/06/24	3	55.80	1	55.80	55.90	2	3,392	0.06%
2020/06/23	2	54.60	0	0.00	54.70	2	3,334	0.06%
2020/06/22	1	54.10	0	0.00	54.40	1	3,338	0.03%
2020/06/19	1	54.50	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	5	55.20	55.20	-5	3,317	-0.15%
2020/06/17	0	0.00	9	54.34	54.50	-9	3,313	-0.27%
2020/06/16	9	54.51	0	0.00	54.10	9	3,379	0.27%
2020/06/11	2	54.75	0	0.00	54.50	2	3,600	0.06%
2020/06/09	3	55.60	1	55.30	55.40	2	3,744	0.05%
2020/06/08	1	55.60	1	55.40	55.80	0	3,846	0.00%
2020/06/05	2	55.50	2	55.70	55.50	0	3,834	0.00%
2020/06/04	2	55.20	2	55.00	55.20	0	3,822	0.00%
2020/06/03	8	54.86	0	0.00	55.20	8	3,835	0.21%
2020/05/25	2	52.70	0	0.00	53.20	2	3,859	0.05%
2020/05/22	2	53.90	2	53.80	53.60	0	3,860	0.00%
2020/05/21	0	0.00	0.1	55.20	55.10	-0.1	3,856	0.00%
2020/05/19	1	54.50	0	0.00	54.50	1	3,843	0.03%
2020/05/15	4	54.55	0	0.00	54.80	4	3,815	0.10%
2020/05/14	2	55.90	5	55.50	55.50	-3	3,778	-0.08%
2020/05/12	0	0.00	1	57.00	56.50	-1	3,743	-0.03%
2020/05/11	6	57.53	0	0.00	57.40	6	3,742	0.16%
2020/05/08	5	56.30	0	0.00	56.20	5	3,714	0.13%
2020/05/05	1	56.10	0	0.00	55.90	1	3,633	0.03%
2020/05/04	1	56.30	2	56.10	56.30	-1	3,626	-0.03%
2020/04/30	2	57.60	11	57.72	57.60	-9	3,581	-0.25%
2020/04/29	1	54.90	1	54.90	54.90	0	3,414	0.00%
2020/04/28	2	54.60	1.1	54.70	54.60	1	3,425	0.03%
2020/04/27	10	54.65	0	0.00	54.60	10	3,521	0.28%
2020/04/23	0	0.00	1	53.80	53.80	-1	3,521	-0.03%
2020/04/21	1	52.50	0	0.00	52.40	1	3,505	0.03%
2020/04/20	0	0.00	4	54.40	54.40	-4	3,478	-0.11%
2020/04/17	4	55.20	0	0.00	54.50	4	3,472	0.12%
2020/04/16	1	54.50	2	54.30	54.00	-1	3,419	-0.03%
2020/04/15	1	54.40	0	0.00	54.50	1	3,391	0.03%
2020/04/10	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/09	2	55.70	13	55.92	54.80	-11	3,354	-0.33%
2020/04/08	11	53.11	0	0.00	53.40	11	3,239	0.34%
2020/04/07	0	0.00	3	51.20	51.20	-3	3,189	-0.09%
2020/04/01	1	49.75	0	0.00	49.00	1	3,164	0.03%
2020/03/31	0	0.00	2	49.53	49.50	-2	3,161	-0.06%
2020/03/30	0	0.00	1	49.10	49.25	-1	3,144	-0.03%
2020/03/27	1	49.50	0	0.00	49.55	1	3,154	0.03%
2020/03/25	2	50.05	1	50.10	49.95	1	3,165	0.03%
2020/03/24	1	48.80	0	0.00	48.75	1	3,153	0.03%
2020/03/20	1	47.90	0	0.00	49.50	1	3,220	0.03%
2020/03/19	2	46.98	0	0.00	46.20	2	3,172	0.06%
2020/03/18	2	50.18	0	0.00	50.00	2	3,119	0.06%
2020/03/17	2	50.45	0	0.00	51.00	2	3,177	0.06%
2020/03/13	1	51.40	0	0.00	53.30	1	3,082	0.03%
2020/03/12	11	55.00	0	0.00	55.20	11	2,982	0.37%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	3	58.60	0	0.00	58.10	3	2,910	0.10%
2020/03/09	2	58.30	4	58.00	58.50	-2	2,907	-0.07%
2020/03/04	0	0.00	5	59.00	59.00	-5	2,858	-0.17%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/24	11	60.18	0	0.00	60.10	11	2,888	0.38%
2020/02/14	2	61.30	0	0.00	61.20	2	3,032	0.07%
2020/02/13	1	61.30	0	0.00	61.30	1	3,058	0.03%
2020/02/12	1	61.00	1	61.00	61.20	0	3,074	0.00%
2020/02/11	0	0.00	1	60.60	60.60	-1	3,095	-0.03%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/02/05	1	60.50	0	0.00	61.00	1	3,438	0.03%
2020/02/04	3	59.70	0	0.00	61.00	3	3,554	0.08%
2020/02/03	1	58.50	7	59.34	59.30	-6	3,564	-0.17%
2020/01/31	5	61.02	0	0.00	60.50	5	3,521	0.14%
2020/01/30	5	60.20	0	0.00	59.80	5	3,507	0.14%
2020/01/20	3	66.40	8	66.29	65.90	-5	3,396	-0.15%
2020/01/17	3	65.80	0	0.00	66.00	3	3,405	0.09%
2020/01/15	0	0.00	1	65.30	65.40	-1	3,408	-0.03%
2019/12/31	0	0.00	2	66.20	66.20	-2	3,517	-0.06%
2019/12/23	1	67.50	0	0.00	67.60	1	3,526	0.03%
2019/12/18	2	69.00	0	0.00	69.10	2	3,545	0.06%
2019/12/16	2	69.10	2	69.20	69.20	0	3,592	0.00%
2019/12/13	3	68.80	3	68.97	68.80	0	3,596	0.00%
2019/12/12	9	69.93	5	69.30	68.80	4	3,555	0.11%
2019/12/11	2	68.40	0	0.00	68.80	2	3,452	0.06%
2019/12/09	3	67.90	0	0.00	67.90	3	3,437	0.09%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/11/29	0	0.00	2	66.60	66.60	-2	3,357	-0.06%
2019/11/27	2	68.10	0	0.00	68.10	2	3,354	0.06%
2019/11/21	2	67.10	0	0.00	67.20	2	3,261	0.06%
2019/11/19	0	0.00	8	66.65	67.20	-8	3,257	-0.25%
2019/11/18	8	66.69	0	0.00	66.70	8	3,230	0.25%
2019/11/11	0	0.00	2	65.60	65.90	-2	3,172	-0.06%
2019/11/07	0.2	66.70	0	0.00	66.70	0.2	3,104	0.01%
2019/11/06	2	67.80	1	67.40	67.50	1	3,073	0.03%
2019/11/05	0	0.00	2	68.70	68.90	-2	3,033	-0.07%
2019/11/04	231	68.97	247	69.31	69.30	-16	2,979	-0.54%	大買/大賣/
2019/11/01	17	66.64	1	66.90	67.30	16	2,808	0.57%
2019/10/31	3	65.70	0	0.00	65.20	3	2,718	0.11%
2019/10/24	2	65.20	0	0.00	65.30	2	2,707	0.07%
2019/10/22	2	66.60	0	0.00	65.70	2	2,779	0.07%
2019/10/14	0	0.00	2	64.00	63.90	-2	2,818	-0.07%
2019/10/02	2	65.70	0	0.00	65.70	2	2,886	0.07%
2019/09/26	1	65.60	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	12	66.00	66.00	-12	2,787	-0.43%
2019/09/23	0	0.00	5	65.30	65.90	-5	2,699	-0.19%
2019/09/20	5.1	66.42	1	66.30	65.60	4.1	2,699	0.15%
2019/09/19	0	0.00	5	65.30	64.90	-5	2,559	-0.20%
2019/09/18	80	64.50	80	64.74	64.80	0	2,524	0.00%
2019/09/16	0	0.00	2	64.35	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/06	0	0.00	1	63.60	63.40	-1	2,511	-0.04%
2019/09/05	0	0.00	1	63.50	63.30	-1	2,502	-0.04%
2019/09/04	3	63.03	0	0.00	63.20	3	2,493	0.12%
2019/09/03	0	0.00	1	62.80	62.50	-1	2,487	-0.04%
2019/09/02	1	63.50	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1	62.90	0	0.00	63.40	1	2,492	0.04%
2019/08/28	0	0.00	5	62.20	62.20	-5	2,465	-0.20%
2019/08/23	0	0.00	7	64.24	64.30	-7	2,455	-0.29%
2019/08/21	0	0.00	3	63.17	63.30	-3	2,467	-0.12%
2019/08/19	0	0.00	3	63.07	62.30	-3	2,435	-0.12%
2019/08/16	3	62.60	0	0.00	62.80	3	2,439	0.12%
2019/08/12	0	0.00	1	61.30	61.90	-1	2,407	-0.04%
2019/08/08	1	61.50	1	61.40	61.20	0	2,405	0.00%
2019/08/06	5	60.80	0	0.00	60.80	5	2,402	0.21%
2019/08/02	6	61.95	0	0.00	61.30	6	2,362	0.25%
2019/07/25	1	64.70	0	64.80	64.60	1	2,319	0.04%
2019/07/24	2	66.80	0	0.00	66.70	2	2,282	0.09%
2019/07/23	5	67.30	1	67.20	67.30	4	2,217	0.18%
2019/07/22	0	0.00	2	67.70	67.50	-2	2,195	-0.09%
2019/07/19	0	0.00	3	67.10	67.00	-3	2,171	-0.14%
2019/07/18	3	66.70	0	0.00	66.80	3	2,149	0.14%
2019/07/17	0	0.00	1	66.80	66.80	-1	2,178	-0.05%
2019/07/16	2	67.20	0	0.00	67.10	2	2,170	0.09%
2019/07/12	0	0.00	13	66.05	66.10	-13	2,251	-0.58%
2019/07/11	13	66.21	0	0.00	65.90	13	2,258	0.58%
2019/06/21	0	0.00	10	64.03	64.20	-10	2,957	-0.34%
2019/06/20	10	63.58	0	0.00	63.60	10	2,925	0.34%
2019/06/19	0	0.00	1	62.00	62.10	-1	2,921	-0.03%
2019/06/18	1	60.90	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/12	0	0.00	5	61.60	61.80	-5	3,043	-0.16%
2019/06/03	1	61.50	0	0.00	61.90	1	3,089	0.03%
2019/05/28	2	60.70	0	0.00	60.50	2	3,106	0.06%
2019/05/24	2	60.80	0	61.10	60.70	2	3,139	0.06%
2019/05/21	60	61.40	0	0.00	61.60	60	3,173	1.89%
2019/05/17	19	61.25	17	61.60	60.70	2	3,173	0.06%
2019/05/15	2	62.80	0	0.00	62.70	2	3,145	0.06%
2019/05/14	3	63.80	0	0.00	63.30	3	3,151	0.10%
2019/05/13	0	0.00	1	65.50	64.00	-1	3,151	-0.03%
2019/05/10	2	66.80	4	65.80	66.20	-2	3,151	-0.06%
2019/05/08	0	0.00	1	68.40	67.70	-1	3,142	-0.03%
2019/05/07	1	68.70	0	0.00	69.40	1	3,141	0.03%
2019/04/25	0	0.00	2	69.80	69.80	-2	3,184	-0.06%
2019/04/23	1	68.90	0	0.00	70.00	1	3,261	0.03%
2019/04/19	0	0.00	2	69.90	70.00	-2	3,250	-0.06%
2019/04/18	4	72.25	0	0.00	71.10	4	3,247	0.12%
2019/04/17	5	71.70	2	71.90	72.00	3	3,148	0.10%
2019/04/16	0	0.00	7	71.73	71.20	-7	3,099	-0.23%
2019/04/15	9	70.79	6	70.70	71.10	3	3,044	0.10%
2019/04/12	0	0.00	1	68.00	68.50	-1	2,972	-0.03%
2019/04/11	2	67.90	2	67.10	67.30	0	2,906	0.00%
2019/04/10	5	67.94	2	67.60	67.30	3	2,869	0.10%
2019/04/09	0	0.00	5	66.70	66.80	-5	2,774	-0.18%
2019/04/08	5	66.82	4	65.75	66.70	1	2,753	0.04%
2019/04/03	0	0.00	1	64.50	65.00	-1	2,644	-0.04%
2019/04/02	0	0.00	1	64.60	64.80	-1	2,605	-0.04%
2019/04/01	5	64.16	11	63.68	63.80	-6	2,515	-0.24%
2019/03/29	10	61.70	0	0.00	61.50	10	2,361	0.42%
2019/03/26	0	0.00	2	62.25	62.30	-2	2,285	-0.09%
2019/03/25	1	61.30	1	61.30	61.80	0	2,271	0.00%
2019/03/22	0	0.00	1	62.60	62.60	-1	2,252	-0.04%
2019/03/20	0	0.00	2	63.00	63.10	-2	2,269	-0.09%
2019/03/14	0	0.00	2	61.80	62.00	-2	2,213	-0.09%
2019/03/13	2	61.80	0	0.00	61.70	2	2,263	0.09%
2019/03/11	0	0.00	2	61.10	61.10	-2	2,287	-0.09%
2019/03/07	0	0.00	3	61.70	61.60	-3	2,533	-0.12%
2019/03/05	0	0.00	5	61.80	61.90	-5	2,630	-0.19%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/25	4	63.20	2	63.35	63.50	2	2,614	0.08%
2019/02/21	0	0.00	2	62.00	62.20	-2	2,656	-0.08%
2019/02/20	70	62.00	70	62.06	62.00	0	2,649	0.00%
2019/02/11	0	0.00	2	59.70	59.50	-2	2,750	-0.07%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/28	2	59.10	6	59.18	59.30	-4	2,712	-0.15%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	80	58.50	80	58.70	58.60	0	2,721	0.00%
2019/01/16	1	58.10	0	0.00	57.80	1	2,703	0.04%
2019/01/15	10	57.95	0	0.00	57.80	10	2,710	0.37%
2019/01/10	1	58.30	0	59.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.40	59.20	-1	2,704	-0.04%
2019/01/07	1	59.70	0	0.00	58.90	1	2,715	0.04%
2019/01/02	0	0.00	5	60.00	60.10	-5	2,909	-0.17%
2018/12/12	0	0.00	1	60.80	61.00	-1	3,043	-0.03%
2018/12/11	8	59.55	0	0.00	59.80	8	3,016	0.27%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/06	3	61.20	1	60.70	61.50	2	3,007	0.07%
2018/12/04	0	0.00	4	63.20	62.80	-4	3,000	-0.13%
2018/12/03	2	63.25	3	63.50	63.30	-1	3,000	-0.03%
2018/11/30	4	61.30	0	0.00	62.20	4	2,962	0.14%
2018/11/29	3	61.67	0	0.00	61.30	3	2,796	0.11%
2018/11/28	4	62.25	0	0.00	62.10	4	2,739	0.15%
2018/11/22	2	61.35	0	0.00	61.20	2	2,728	0.07%
2018/11/20	1	62.00	0	0.00	61.80	1	2,690	0.04%
2018/11/14	1	63.80	1	64.01	64.10	0	2,607	0.00%
2018/11/13	0	0.00	14	63.89	65.20	-14	2,602	-0.54%
2018/11/12	35	64.44	30	64.50	64.20	5	2,577	0.19%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	1	65.90	66.40	-1	2,609	-0.04%
2018/11/02	3	65.70	1	66.70	66.70	2	2,624	0.08%
2018/11/01	1	66.00	6	66.00	66.00	-5	2,627	-0.19%
2018/10/29	2	64.10	1	64.40	64.40	1	2,627	0.04%
2018/10/26	1	63.60	2	64.45	64.00	-1	2,630	-0.04%
2018/10/25	1	63.90	1	63.90	63.80	0	2,632	0.00%
2018/10/23	2	65.95	1	67.70	65.00	1	2,615	0.04%
2018/10/18	1	66.60	3	65.67	66.30	-2	2,602	-0.08%
2018/10/17	3	66.67	0	0.00	65.60	3	2,729	0.11%
2018/10/16	2	65.70	0	0.00	65.20	2	2,760	0.07%
2018/10/15	0	0.00	8	65.60	65.10	-8	2,785	-0.29%
2018/10/12	8	65.50	3	65.60	65.60	5	2,817	0.18%
2018/10/11	3	65.20	2	64.05	64.00	1	2,844	0.04%
2018/10/09	1	72.00	12	71.13	70.80	-11	2,746	-0.40%
2018/10/04	0	0.00	1	73.40	73.20	-1	2,746	-0.04%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/09/28	1	74.70	0	0.00	74.50	1	2,776	0.04%
2018/09/26	1	74.50	4	73.60	74.80	-3	2,749	-0.11%
2018/09/25	4	74.83	0	0.00	74.50	4	2,751	0.15%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/12	1	73.50	0	0.00	73.20	1	2,804	0.04%
2018/09/06	3	77.20	0	0.00	76.80	3	2,777	0.11%
2018/09/04	0	0.00	2	78.20	78.20	-2	2,742	-0.07%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/27	0	0.00	2	77.50	77.70	-2	2,796	-0.07%
2018/08/17	0	0.00	8	75.40	75.50	-8	2,900	-0.28%
2018/08/16	11	75.14	2	74.00	75.40	9	2,907	0.31%
2018/08/14	0	0.00	1	75.40	74.40	-1	2,884	-0.03%
2018/08/10	0	0.00	7	77.60	77.60	-7	2,860	-0.24%
2018/08/07	0	0.00	0.1	77.20	77.40	-0.1	2,934	0.00%
2018/08/01	0	0.00	10	76.70	77.20	-10	2,958	-0.34%
2018/07/30	0	0.00	7	76.39	76.40	-7	2,933	-0.24%
2018/07/27	2	75.85	0	0.00	75.60	2	2,917	0.07%
2018/07/26	2	76.05	1	76.30	76.30	1	2,895	0.03%
2018/07/24	2	79.00	0	0.00	80.00	2	2,837	0.07%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/19	5	78.30	6	78.35	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	1	77.60	77.50	-1	2,648	-0.04%
2018/07/16	1	75.60	0	0.00	75.50	1	2,560	0.04%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	1	72.90	0	0.00	73.80	1	2,627	0.04%
2018/07/10	1	73.40	0	0.00	73.60	1	2,630	0.04%
2018/07/09	1	72.90	0	0.00	72.90	1	2,639	0.04%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/04	2	73.70	0	0.00	73.20	2	2,677	0.07%
2018/07/02	0	0.00	8	73.79	73.20	-8	2,758	-0.29%
2018/06/29	11	74.25	1	74.70	74.60	10	2,737	0.37%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.50	1	72.00	72.50	1	2,738	0.04%
2018/06/25	4	72.78	0	0.00	72.80	4	2,720	0.15%
2018/06/22	1	72.80	1	73.30	73.30	0	2,716	0.00%
2018/06/21	0	0.00	1	74.20	74.00	-1	2,690	-0.04%
2018/06/20	5	74.00	1	74.20	74.20	4	2,712	0.15%
2018/06/19	1	74.70	1	75.00	74.70	0	2,717	0.00%
2018/06/12	0	0.00	0.7	76.80	76.70	-0.7	2,731	-0.03%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/08	0	0.00	2	77.30	77.20	-2	2,814	-0.07%
2018/06/07	0	0.00	11	77.72	78.00	-11	2,831	-0.39%
2018/06/06	3	77.30	0	0.00	77.00	3	2,826	0.11%
2018/05/31	7	74.20	0	0.00	73.80	7	2,810	0.25%
2018/05/28	3	75.50	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1	75.10	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	1	73.70	1	74.20	73.30	0	2,769	0.00%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	73.80	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.40	0	0.00	73.40	1	2,859	0.03%
2018/05/15	0	0.00	1	75.40	75.20	-1	2,918	-0.03%
2018/05/14	1	77.70	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.80	1	77.60	77.30	0	3,059	0.00%
2018/05/08	0	0.00	10	76.03	75.80	-10	3,151	-0.32%
2018/05/07	10	75.70	0.1	76.00	76.00	9.9	3,203	0.31%
2018/04/26	0	0.00	2	75.40	74.00	-2	3,351	-0.06%
2018/04/25	2	74.50	2	73.30	74.90	0	3,411	0.00%
2018/04/24	1	72.90	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.10	0	0.00	74.90	1	3,419	0.03%
2018/04/18	1	76.30	2	77.30	76.30	-1	3,440	-0.03%
2018/04/17	1	77.60	0	0.00	77.50	1	3,405	0.03%
2018/04/16	0	0.00	1	78.30	78.60	-1	3,410	-0.03%
2018/04/11	3	79.00	1	79.20	78.80	2	3,453	0.06%
2018/04/10	1	77.70	0	0.00	77.70	1	3,446	0.03%
2018/04/09	1	77.60	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	0	0.00	1	79.70	79.60	-1	3,374	-0.03%
2018/03/30	4	80.00	2	80.20	80.00	2	3,364	0.06%
2018/03/29	2	78.30	0	0.00	78.10	2	3,343	0.06%
2018/03/28	0	0.00	2	78.10	78.40	-2	3,356	-0.06%
2018/03/27	2	78.50	0	0.00	78.40	2	3,370	0.06%
2018/03/21	0	0.00	4	79.83	79.90	-4	3,443	-0.12%
2018/03/16	5	79.20	2	79.60	79.10	3	3,490	0.09%
2018/03/15	3	79.37	0	0.00	79.60	3	3,438	0.09%
2018/03/14	4	80.00	0	0.00	80.10	4	3,435	0.12%
2018/03/13	2	81.30	23	81.47	81.70	-21	3,424	-0.61%
2018/03/12	3	81.07	2	81.10	81.20	1	3,469	0.03%
2018/03/09	43	80.00	42	80.07	79.70	1	3,486	0.03%
2018/03/08	21	78.98	1	79.00	79.00	20	3,472	0.58%
2018/03/07	1	78.90	22	79.49	78.90	-21	3,486	-0.60%
2018/03/06	2	78.70	2	79.25	78.90	0	3,619	0.00%
2018/03/05	1	78.20	1	78.40	78.50	0	3,701	0.00%
2018/03/01	5	80.02	6	80.40	79.70	-1	3,870	-0.03%
2018/02/27	1	80.10	2	80.00	79.40	-1	3,917	-0.03%
2018/02/26	2	79.90	2	80.35	79.90	0	3,930	0.00%
2018/02/23	17	79.41	10	79.73	79.40	7	3,963	0.18%
2018/02/22	15	78.95	3	79.37	79.00	12	4,008	0.30%
2018/02/21	2	79.90	5	79.88	80.30	-3	3,997	-0.08%
2018/02/12	9	78.66	5	79.18	78.30	4	4,036	0.10%
2018/02/09	14.1	77.28	14	78.19	78.50	0.1	4,084	0.00%
2018/02/08	5	79.60	5	80.00	79.20	0	4,135	0.00%
2018/02/07	3	80.30	4	80.53	80.30	-1	4,252	-0.02%
2018/02/06	6	79.47	20	80.55	78.70	-14	4,506	-0.31%
2018/02/05	0	0.00	5	82.68	82.90	-5	4,409	-0.11%
2018/02/02	2	84.35	1	84.40	84.10	1	4,464	0.02%
2018/02/01	2	84.40	2	85.05	85.00	0	4,546	0.00%
2018/01/31	0	0.00	1	82.90	83.40	-1	4,596	-0.02%
2018/01/29	13	84.73	0	0.00	84.50	13	4,613	0.28%
2018/01/26	4	85.75	0	0.00	85.60	4	4,648	0.09%
2018/01/25	1	86.30	2	86.70	86.70	-1	4,642	-0.02%
2018/01/24	6	85.70	1	86.20	86.50	5	4,754	0.11%
2018/01/23	2	86.30	0	0.00	86.20	2	4,991	0.04%
2018/01/22	2	86.40	17	86.62	86.90	-15	5,056	-0.30%
2018/01/19	141	87.96	118	88.24	87.40	23	5,104	0.45%	大買/大賣/
2018/01/18	5	87.12	5	87.52	86.70	0	5,113	0.00%
2018/01/17	1	86.70	4	86.68	87.00	-3	5,111	-0.06%
2018/01/16	1	86.40	2	86.70	86.50	-1	5,143	-0.02%
2018/01/15	2	86.25	2	86.50	86.20	0	5,168	0.00%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/10	8	84.51	0	0.00	84.10	8	5,311	0.15%
2018/01/09	2	85.50	4	86.30	85.50	-2	5,335	-0.04%
2018/01/08	0	0.00	2	85.45	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	1	85.30	85.30	-1	5,519	-0.02%
2018/01/03	1	84.80	1	85.00	85.10	0	5,923	0.00%
2018/01/02	1	84.90	0	0.00	85.00	1	5,953	0.02%