鴻準 (2354)-永豐金-南投券商分點個股進出

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
55.6
漲跌
▲0.6
漲幅
+1.09%
成交量
11,232張
產業
上市其他電子類股
1000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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/04/17	3	55.40	2	55.60	55.60	1	17,987	0.01%
2024/04/16	3.2	55.24	7	56.13	55.00	-3.8	17,836	-0.02%
2024/04/15	21.1	57.41	0	0.00	57.50	21.1	17,596	0.12%
2024/04/12	2.1	59.00	46	58.95	58.50	-43.9	17,434	-0.25%
2024/04/11	10.2	59.03	12	59.83	59.10	-1.9	17,226	-0.01%
2024/04/10	5.1	61.76	7	61.76	61.20	-1.9	16,729	-0.01%
2024/04/09	16.1	63.96	3.1	63.90	63.00	13	16,351	0.08%
2024/04/08	3	63.50	4	63.33	63.50	-1	15,980	-0.01%
2024/04/03	5	63.80	32.1	63.24	64.00	-27.1	15,670	-0.17%
2024/04/02	2	64.35	2	64.50	64.90	0	15,264	0.00%
2024/04/01	13	64.90	4	64.20	63.80	9	14,706	0.06%
2024/03/29	17.1	63.08	6	63.42	63.00	11.1	14,144	0.08%
2024/03/28	37	66.15	24	66.70	65.10	13	13,289	0.10%
2024/03/27	30.1	61.56	50.4	62.51	63.60	-20.3	10,914	-0.19%
2024/03/26	5.1	58.23	12	58.51	57.90	-6.9	9,790	-0.07%
2024/03/25	3	58.53	5	58.94	58.70	-2	9,502	-0.02%
2024/03/22	54	59.12	13.1	59.87	59.00	40.9	9,239	0.44%
2024/03/21	19	58.59	54.1	58.40	59.10	-35.1	8,698	-0.40%
2024/03/20	72.1	58.79	12.1	58.65	58.20	59.9	8,078	0.74%
2024/03/19	18	55.31	17	56.42	58.10	1	6,912	0.01%
2024/03/18	5.3	55.38	4	54.63	55.40	1.3	6,431	0.02%
2024/03/15	35	56.62	45	56.56	55.60	-10	6,066	-0.17%
2024/03/14	27	54.79	3.1	54.59	53.70	23.9	4,982	0.48%
2024/03/13	58.3	58.41	59.8	59.25	58.90	-1.5	4,239	-0.04%
2024/03/12	0.7	52.89	29.5	53.13	55.30	-28.8	2,479	-1.16%
2024/03/11	0.1	49.00	0.2	50.59	50.30	-0.1	2,126	-0.01%
2024/03/08	4.1	49.32	1	49.20	49.20	3.1	2,072	0.15%
2024/03/07	2.2	49.31	0	0.00	50.10	2.2	2,041	0.11%
2024/03/06	0.1	49.95	0	0.00	49.80	0.1	2,002	0.00%
2024/03/05	0.2	50.30	1	50.50	50.50	-0.8	1,996	-0.04%
2024/03/04	2.1	49.65	1	50.30	50.00	1.1	1,969	0.06%
2024/02/29	0.1	49.85	0	0.00	49.70	0.1	1,952	0.01%
2024/02/27	0.1	50.20	4	50.00	49.70	-3.9	1,931	-0.20%
2024/02/26	2.1	50.05	0	0.00	50.00	2.1	1,928	0.11%
2024/02/23	0.1	50.40	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	4	50.60	1.2	50.73	50.70	2.8	1,954	0.14%
2024/02/19	0.1	49.75	1	50.20	50.30	-0.9	1,984	-0.05%
2024/02/15	3.1	49.17	1	49.45	49.40	2.1	2,030	0.10%
2024/02/05	6	50.12	0	0.00	50.20	6	1,996	0.30%
2024/02/02	1	50.50	1	50.80	50.90	0	1,987	0.00%
2024/02/01	0	0.00	1	50.40	50.80	-1	1,994	-0.05%
2024/01/31	5	50.10	0	0.00	50.50	5	2,013	0.25%
2024/01/30	2	50.25	0	0.00	50.40	2	2,017	0.10%
2024/01/29	0	50.80	0	0.00	50.70	0	2,046	0.00%
2024/01/25	2	50.60	0	0.00	50.60	2	2,055	0.10%
2024/01/24	2.2	50.31	0	0.00	50.40	2.2	2,075	0.10%
2024/01/23	1	50.30	11	50.21	50.20	-10	2,131	-0.47%
2024/01/22	1	50.00	1	50.30	50.20	0	2,179	0.00%
2024/01/19	1	49.75	0	0.00	49.70	1	2,183	0.05%
2024/01/18	0.1	49.95	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	5.1	50.13	0	0.00	49.65	5.1	2,182	0.23%
2024/01/16	0.1	50.80	0	0.00	50.80	0.1	2,151	0.00%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	3.1	51.21	15	51.23	51.20	-11.9	2,301	-0.52%
2024/01/05	0.1	52.00	0	0.00	51.80	0.1	2,331	0.00%
2024/01/04	0.1	52.05	0	0.00	51.90	0.1	2,373	0.00%
2024/01/03	2.2	52.11	0	0.00	52.10	2.2	2,429	0.09%
2024/01/02	1	52.80	0	0.00	52.80	1	2,540	0.04%
2023/12/29	2	53.35	2.3	53.46	53.10	-0.3	2,580	-0.01%
2023/12/28	0	0.00	1	52.30	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	0.3	52.30	52.40	-0.3	2,601	-0.01%
2023/12/21	5	51.50	0	0.00	51.70	5	2,840	0.18%
2023/12/19	0.1	51.68	0	0.00	51.60	0.1	2,959	0.00%
2023/12/15	1	52.00	1	52.00	52.00	0	3,417	0.00%
2023/12/13	1	52.10	0	0.00	52.00	1	4,243	0.02%
2023/12/12	5	51.40	0	0.00	51.30	5	4,373	0.11%
2023/12/11	3.2	51.22	2	51.30	51.30	1.2	4,414	0.03%
2023/12/07	5.2	51.91	1	52.00	51.50	4.2	4,462	0.09%
2023/12/06	6.1	52.05	0	0.00	52.00	6.1	4,460	0.14%
2023/12/05	1	53.20	0	0.00	53.10	1	4,399	0.02%
2023/12/04	0.1	53.30	0	0.00	53.20	0.1	4,412	0.00%
2023/12/01	0.2	53.10	0	0.00	53.20	0.2	4,468	0.00%
2023/11/30	0	0.00	1	53.30	53.30	-1	4,461	-0.02%
2023/11/27	0	0.00	2.3	53.70	53.00	-2.3	4,565	-0.05%
2023/11/24	0	0.00	1	53.30	53.30	-1	4,557	-0.02%
2023/11/21	1	53.30	4	53.45	53.50	-3	4,550	-0.07%
2023/11/20	0	0.00	1	53.10	53.00	-1	4,545	-0.02%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/14	5	52.30	0	0.00	52.30	5	4,459	0.11%
2023/11/13	10	52.35	0	0.00	52.30	10	4,457	0.22%
2023/11/10	0.1	52.30	0	0.00	52.20	0.1	4,482	0.00%
2023/11/08	0	0.00	0	53.00	52.20	0	4,509	0.00%
2023/11/07	0	0.00	1	52.10	52.20	-1	4,501	-0.02%
2023/11/06	0.2	52.40	0	0.00	52.50	0.2	4,527	0.00%
2023/11/03	0.2	53.00	2	52.65	52.70	-1.8	4,530	-0.04%
2023/11/02	0.2	53.00	0	0.00	53.00	0.2	4,561	0.00%
2023/10/31	0	0.00	2	52.50	52.40	-2	4,583	-0.04%
2023/10/30	1.3	51.91	1	52.20	51.80	0.3	4,597	0.01%
2023/10/27	0	0.00	0	53.00	52.90	0	4,570	0.00%
2023/10/26	2.4	52.70	0	0.00	52.30	2.4	4,608	0.05%
2023/10/25	0.4	53.50	0	0.00	53.30	0.4	4,628	0.01%
2023/10/24	2.5	52.85	2	53.10	53.10	0.5	4,689	0.01%
2023/10/23	4.3	52.72	0	0.00	53.50	4.3	4,929	0.09%
2023/10/20	2.3	54.40	0	0.00	54.70	2.3	5,472	0.04%
2023/10/19	2.1	55.21	0	0.00	55.10	2.1	5,484	0.04%
2023/10/18	0.2	55.76	1	55.70	55.50	-0.8	5,484	-0.01%
2023/10/17	1	56.80	0	0.00	56.40	1	5,440	0.02%
2023/10/16	0.1	56.70	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	0	0.00	13	57.45	57.20	-13	5,601	-0.23%
2023/10/11	0	0.00	5.1	57.40	57.40	-5.1	5,704	-0.09%
2023/10/06	6.1	56.76	0	0.00	56.50	6.1	5,731	0.11%
2023/10/05	1	58.00	0.1	58.00	58.20	1	5,621	0.02%
2023/10/04	0.1	56.64	0	0.00	57.10	0.1	5,578	0.00%
2023/10/03	1	58.40	0	0.00	57.40	1	5,552	0.02%
2023/10/02	1	57.20	1	57.60	57.60	0	5,518	0.00%
2023/09/27	3.1	55.51	0	0.00	55.90	3.1	5,446	0.06%
2023/09/26	1.1	56.31	0	0.00	56.30	1.1	5,403	0.02%
2023/09/25	3.1	57.27	2	57.50	57.60	1.1	5,400	0.02%
2023/09/21	8.1	58.03	4	58.20	58.00	4.1	5,321	0.08%
2023/09/20	18	59.33	3	59.70	58.90	15	5,188	0.29%
2023/09/19	5	61.66	48.1	61.01	60.70	-43.1	4,915	-0.88%
2023/09/18	15.1	57.85	2	58.10	57.10	13.1	4,282	0.30%
2023/09/15	2	57.85	6	58.38	59.00	-4	4,137	-0.10%
2023/09/14	0	0.00	4	57.45	57.50	-4	3,996	-0.10%
2023/09/13	1	56.40	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	3.1	57.17	57.30	-3.1	4,003	-0.08%
2023/09/11	1.1	56.21	0	0.00	56.20	1.1	3,998	0.03%
2023/09/06	3	56.87	1.2	56.90	57.10	1.9	4,090	0.05%
2023/09/05	0	0.00	1	56.40	56.30	-1	4,028	-0.02%
2023/09/04	5	55.80	2	56.15	55.90	3	4,034	0.07%
2023/09/01	0	0.00	2.2	56.49	57.00	-2.2	4,010	-0.05%
2023/08/31	1	55.90	2	55.85	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	3	55.30	55.30	-3	3,950	-0.08%
2023/08/28	3	55.13	0	0.00	54.70	3	4,056	0.07%
2023/08/25	3	55.07	0	0.00	54.80	3	4,107	0.07%
2023/08/24	1	55.50	5	55.80	55.50	-4	4,130	-0.10%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/22	0.1	54.30	1	54.30	54.30	-0.9	4,121	-0.02%
2023/08/18	1	55.00	0	0.00	55.00	1	4,112	0.02%
2023/08/17	3.1	54.01	3	54.70	54.90	0.1	4,100	0.00%
2023/08/16	1.1	54.80	0	0.00	54.80	1.1	4,072	0.03%
2023/08/14	3.1	54.84	2	55.25	55.70	1.1	4,055	0.03%
2023/08/11	1	56.00	0	0.00	56.10	1	4,036	0.02%
2023/08/09	0	0.00	1	57.10	56.90	-1	3,989	-0.03%
2023/08/08	2	56.30	0.1	56.50	56.60	1.9	3,967	0.05%
2023/08/07	0	0.00	1	56.80	56.20	-1	3,944	-0.03%
2023/08/02	1.1	54.45	0	0.00	54.50	1.1	3,906	0.03%
2023/08/01	0	0.00	3	56.00	55.70	-3	3,843	-0.08%
2023/07/28	5.1	56.00	0	0.00	56.30	5.1	3,781	0.13%
2023/07/27	0	0.00	1	57.70	56.90	-1	3,731	-0.03%
2023/07/26	2	57.00	1	59.50	57.00	1	3,664	0.03%
2023/07/25	6	59.55	18.1	57.93	59.50	-12.1	3,399	-0.35%
2023/07/24	2.1	54.97	2	55.65	55.00	0.1	2,796	0.00%
2023/07/21	2	54.10	5	54.70	54.30	-3	2,766	-0.11%
2023/07/19	6	56.00	0	0.00	55.90	6	2,738	0.22%
2023/07/18	2	58.35	11	57.89	57.40	-9	2,693	-0.33%
2023/07/17	1	57.10	2.1	57.00	57.20	-1.1	2,560	-0.04%
2023/07/14	2	55.70	0	0.00	56.20	2	2,497	0.08%
2023/07/13	1	55.00	7.1	55.33	54.90	-6.1	2,433	-0.25%
2023/07/11	0	0.00	0.1	53.80	53.60	-0.1	2,347	0.00%
2023/07/10	2	53.40	0	0.00	52.90	2	2,354	0.08%
2023/07/07	0.1	52.70	1	52.60	52.90	-0.9	2,353	-0.04%
2023/07/06	0.1	52.90	0	0.00	53.00	0.1	2,335	0.00%
2023/07/03	1	56.10	1	56.70	56.00	0	2,320	0.00%
2023/06/27	5	56.14	0	0.00	55.80	5	2,426	0.21%
2023/06/26	11	57.95	2.5	57.86	57.60	8.5	2,398	0.35%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/16	0	0.00	21	56.68	56.00	-21	2,301	-0.91%
2023/06/15	15	56.60	1	57.20	56.50	14	2,246	0.62%
2023/06/14	21	56.20	7.3	56.98	56.50	13.7	2,238	0.61%
2023/06/13	3	56.20	16.5	55.92	55.80	-13.5	2,150	-0.63%
2023/06/12	0.1	54.80	0.3	55.70	55.40	-0.2	2,109	-0.01%
2023/06/08	0.1	55.10	1	55.10	55.00	-1	2,106	-0.05%
2023/06/07	1	55.60	10.3	55.47	55.30	-9.3	2,153	-0.43%
2023/06/06	10	55.81	12	55.65	55.70	-2	2,168	-0.09%
2023/06/05	1	56.00	1	55.80	55.80	0	2,223	0.00%
2023/06/02	7	56.01	1.4	55.84	55.90	5.6	2,258	0.25%
2023/06/01	7	55.20	11.9	55.28	55.80	-4.9	2,232	-0.22%
2023/05/31	12	54.51	3.3	54.75	54.30	8.7	2,170	0.40%
2023/05/30	1	54.70	4.4	54.76	54.50	-3.4	2,127	-0.16%
2023/05/29	0	0.00	0.2	54.10	54.20	-0.2	2,119	-0.01%
2023/05/23	0	0.00	0.1	53.80	53.90	-0.1	2,226	0.00%
2023/05/22	1	53.80	2	53.90	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	1.3	53.80	53.90	-1.3	2,281	-0.06%
2023/05/18	0	0.00	0.2	53.80	53.70	-0.2	2,293	-0.01%
2023/05/17	0	0.00	0.2	53.30	53.50	-0.2	2,337	-0.01%
2023/05/16	3	52.90	1	53.20	52.80	2	2,332	0.09%
2023/05/15	0.1	52.10	0	0.00	52.70	0.1	2,345	0.00%
2023/05/12	0.2	52.20	0	0.00	52.20	0.2	2,409	0.01%
2023/05/11	3.3	52.53	1	52.80	52.40	2.3	2,424	0.09%
2023/05/10	2.2	52.93	2	53.35	53.10	0.2	2,455	0.01%
2023/05/08	0.1	53.40	3	53.30	53.50	-2.9	2,534	-0.11%
2023/05/03	0.2	53.70	0	0.00	53.80	0.2	2,903	0.01%
2023/04/28	1.1	53.63	2	53.95	53.90	-0.9	3,285	-0.03%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	2.3	52.66	0	0.00	52.60	2.3	3,295	0.07%
2023/04/24	0.3	53.60	0	0.00	53.40	0.3	3,305	0.01%
2023/04/21	2	53.80	2	54.05	53.80	0	3,344	0.00%
2023/04/20	0.2	54.90	0	0.00	54.40	0.2	3,354	0.01%
2023/04/19	2	55.70	19	55.59	55.00	-17	3,398	-0.50%
2023/04/18	1	55.20	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0.3	55.10	1	55.20	55.00	-0.7	3,409	-0.02%
2023/04/14	0	0.00	13.1	55.35	54.80	-13.1	3,409	-0.39%
2023/04/13	2	55.15	20	55.20	54.70	-18	3,423	-0.53%
2023/04/12	1	55.40	0	0.00	55.30	1	3,444	0.03%
2023/04/11	2	55.55	0	0.00	55.70	2	3,462	0.06%
2023/04/07	5	55.60	0	0.00	55.50	5	3,495	0.14%
2023/04/06	1	55.80	1.5	56.27	56.10	-0.5	3,468	-0.01%
2023/03/31	0	0.00	6.3	55.74	55.90	-6.3	3,415	-0.18%
2023/03/30	0	0.00	0.5	55.50	55.60	-0.5	3,385	-0.01%
2023/03/29	0	0.00	34.1	54.69	55.50	-34.1	3,342	-1.02%
2023/03/28	1	53.60	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	0.3	54.10	54.70	-0.3	3,272	-0.01%
2023/03/23	0	0.00	0.2	53.50	53.90	-0.2	3,251	-0.01%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/21	0	0.00	1.2	53.56	53.30	-1.2	3,332	-0.03%
2023/03/20	0	0.00	0.2	53.01	53.00	-0.2	3,328	-0.01%
2023/03/17	0.5	52.00	0	0.00	52.20	0.5	3,337	0.01%
2023/03/16	1.4	51.78	5	51.84	51.90	-3.7	3,323	-0.11%
2023/03/15	0.1	53.00	0	0.00	52.70	0.1	3,343	0.00%
2023/03/14	0.2	53.10	0	0.00	52.90	0.2	3,392	0.01%
2023/03/13	0.3	53.10	0	0.00	53.60	0.3	3,484	0.01%
2023/03/10	3.6	53.76	0	0.00	53.60	3.6	3,664	0.10%
2023/03/09	2.2	54.93	0	0.00	54.90	2.2	3,665	0.06%
2023/03/08	2.5	55.20	0	0.00	55.20	2.5	3,746	0.07%
2023/03/07	0	0.00	0.3	56.00	56.00	-0.3	3,688	-0.01%
2023/03/03	0.2	55.20	0	0.00	55.20	0.2	3,635	0.01%
2023/03/02	1	55.10	0	0.00	55.20	1	3,633	0.03%
2023/03/01	0.2	55.20	0	0.00	55.30	0.2	3,627	0.01%
2023/02/24	1	55.80	0.6	56.30	55.50	0.4	3,620	0.01%
2023/02/23	1	55.80	1.8	56.23	56.00	-0.8	3,592	-0.02%
2023/02/22	1.3	55.20	0	0.00	55.20	1.3	3,564	0.04%
2023/02/21	0	0.00	0	55.90	55.70	0	3,561	0.00%
2023/02/20	3.2	55.87	0	0.00	56.00	3.2	3,617	0.09%
2023/02/17	0.2	55.10	0	0.00	55.30	0.2	3,625	0.00%
2023/02/15	2.3	54.65	3	54.53	54.50	-0.7	3,743	-0.02%
2023/02/14	0.2	55.30	1	55.00	55.10	-0.9	3,728	-0.02%
2023/02/13	0.2	54.50	0	0.00	54.90	0.2	3,778	0.00%
2023/02/10	2.5	54.60	1	54.90	54.60	1.5	3,788	0.04%
2023/02/09	1.3	55.36	0	0.00	55.50	1.3	3,733	0.03%
2023/02/08	1.2	55.87	0	0.00	55.80	1.2	3,710	0.03%
2023/02/07	2.4	55.86	0	0.00	56.20	2.4	3,671	0.07%
2023/02/06	0.4	56.60	0	0.00	56.50	0.4	3,643	0.01%
2023/02/03	0.1	56.30	9	56.51	56.30	-8.9	3,593	-0.25%
2023/02/02	0.2	55.60	11	56.65	56.40	-10.8	3,504	-0.31%
2023/02/01	0	0.00	4	54.90	55.00	-4	3,320	-0.12%
2023/01/31	7	54.40	3	54.97	54.20	4	3,260	0.12%
2023/01/30	2	55.40	3	55.70	55.40	-1	3,155	-0.03%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/16	0	0.00	0.1	52.80	52.40	-0.1	2,922	0.00%
2023/01/13	0	0.00	1	52.90	52.60	-1	2,934	-0.03%
2023/01/12	1	53.20	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	10	53.20	53.40	-10	2,918	-0.34%
2023/01/09	1	53.50	1	53.00	53.20	0	2,923	0.00%
2023/01/06	11	51.75	1	51.60	52.40	10	2,890	0.35%
2023/01/05	2	50.95	0	0.00	51.00	2	2,871	0.07%
2022/12/30	0.1	52.00	0	0.00	51.90	0.1	2,868	0.00%
2022/12/29	3	51.17	0	0.00	51.00	3	2,841	0.11%
2022/12/28	10	52.30	1	52.40	52.30	9	2,828	0.32%
2022/12/23	2	51.05	2	51.60	51.40	0	2,805	0.00%
2022/12/22	2	52.10	2	51.85	52.00	0	2,833	0.00%
2022/12/21	0	0.00	1	51.70	50.60	-1	2,832	-0.04%
2022/12/20	2	51.05	0	0.00	51.00	2	2,826	0.07%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	2	52.80	2	52.60	52.60	0	2,839	0.00%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	5	53.28	4	53.68	53.70	1	2,803	0.04%
2022/12/13	1	53.60	6	53.73	53.70	-5	2,770	-0.18%
2022/12/12	1	52.80	5	52.70	52.80	-4	2,691	-0.15%
2022/12/09	10	53.20	5	53.20	53.20	5	2,735	0.18%
2022/12/07	2	52.25	1	52.70	52.80	1	2,711	0.04%
2022/12/05	1	54.50	1	54.20	54.20	0	2,636	0.00%
2022/12/02	2	53.00	13.1	54.21	54.00	-11.1	2,540	-0.44%
2022/11/30	13	51.78	3	51.93	52.10	10	2,386	0.42%
2022/11/29	2	49.85	1	50.20	50.10	1	2,294	0.04%
2022/11/25	1	50.00	0	0.00	49.95	1	2,287	0.04%
2022/11/22	10	49.95	0	0.00	50.00	10	2,324	0.43%
2022/11/18	8	50.10	2	49.65	49.65	6	2,364	0.25%
2022/11/17	2	49.93	0	0.00	49.90	2	2,354	0.08%
2022/11/16	1	49.50	2	50.10	50.10	-1	2,340	-0.04%
2022/11/15	2	49.85	0	0.00	49.60	2	2,273	0.09%
2022/11/14	1	49.50	5	49.45	49.50	-4	2,234	-0.18%
2022/11/11	5	48.79	2	48.65	48.85	3	2,177	0.14%
2022/11/10	3	47.80	0	0.00	47.55	3	2,115	0.14%
2022/11/09	10	48.25	3	48.30	48.20	7	2,098	0.33%
2022/11/08	2	46.78	0	0.00	46.85	2	2,079	0.10%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	20	44.85	45.45	-20	2,199	-0.91%
2022/10/31	20	45.33	0	0.00	45.20	20	2,201	0.91%
2022/10/20	0	0.00	1	45.70	45.95	-1	2,224	-0.04%
2022/10/19	1.1	46.77	0	0.00	46.00	1.1	2,210	0.05%
2022/10/05	1	46.80	0	0.00	46.55	1	2,364	0.04%
2022/09/26	1	46.00	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	47.00	1	46.95	46.75	0	2,600	0.00%
2022/09/22	1	47.20	1	46.75	47.20	0	2,734	0.00%
2022/09/20	1	48.10	0	0.00	48.30	1	2,770	0.04%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	1	49.05	48.90	-1	2,827	-0.04%
2022/09/13	0	0.00	5	49.85	49.80	-5	2,901	-0.17%
2022/09/12	0	0.00	13	48.85	49.00	-13	3,011	-0.43%
2022/09/07	0	47.55	0.1	47.40	47.15	-0.1	3,249	0.00%
2022/09/06	4	48.68	0	0.00	48.15	4	3,297	0.12%
2022/09/02	0	0.00	1	50.20	50.10	-1	3,404	-0.03%
2022/08/31	2	50.65	1	50.90	50.60	1	3,532	0.03%
2022/08/29	10	50.20	0	0.00	50.20	10	3,669	0.27%
2022/08/24	0	0.00	1	50.40	50.30	-1	4,467	-0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	0	0.00	1	50.00	50.20	-1	6,194	-0.02%
2022/08/15	0	0.00	2	50.80	50.40	-2	6,717	-0.03%
2022/08/12	2	50.90	2	51.00	51.10	0	6,721	0.00%
2022/08/11	0	0.00	1	50.60	50.60	-1	6,755	-0.01%
2022/08/05	0	0.00	1	48.80	48.85	-1	7,083	-0.01%
2022/08/04	1	47.60	1	47.90	47.95	0	7,101	0.00%
2022/08/02	4	48.16	0	0.00	48.30	4	7,144	0.06%
2022/08/01	0	0.00	8.1	49.11	49.50	-8.1	7,140	-0.11%
2022/07/29	1	49.15	0	0.00	49.25	1	7,144	0.01%
2022/07/27	0	0.00	1	48.95	49.00	-1	7,182	-0.01%
2022/07/26	0	0.00	2	48.90	48.70	-2	7,202	-0.03%
2022/07/22	2	49.43	1	49.70	49.20	1	7,219	0.01%
2022/07/21	0	0.00	4	48.34	48.75	-4	7,194	-0.06%
2022/07/20	2	47.60	0	0.00	47.50	2	7,182	0.03%
2022/07/19	0	0.00	1	46.90	46.90	-1	7,176	-0.01%
2022/07/15	2	46.45	0	0.00	46.60	2	7,237	0.03%
2022/07/14	1	46.65	0	0.00	46.80	1	7,239	0.01%
2022/07/06	2	45.75	0	0.00	45.10	2	7,162	0.03%
2022/07/05	2	45.95	0	0.00	46.55	2	7,137	0.03%
2022/07/01	13	49.30	0	0.00	47.00	13	7,121	0.18%
2022/06/30	8	49.75	0	0.00	49.30	8	7,040	0.11%
2022/06/29	1	52.40	0	0.00	52.20	1	6,921	0.01%
2022/06/27	2	53.50	0	0.00	53.60	2	6,921	0.03%
2022/06/24	1	52.80	5	53.06	52.70	-4	6,897	-0.06%
2022/06/23	5	52.94	0	0.00	52.50	5	6,879	0.07%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	53.80	54.60	-2	6,830	-0.03%
2022/06/20	8	54.09	2	53.50	52.90	6	6,795	0.09%
2022/06/17	1	54.30	0	0.00	55.50	1	6,680	0.01%
2022/06/15	1	56.70	0	0.00	56.20	1	6,514	0.02%
2022/06/14	1	56.50	0	0.00	56.40	1	6,485	0.02%
2022/06/13	1	55.80	0	0.00	55.50	1	6,436	0.02%
2022/06/10	1	56.40	0	0.00	56.40	1	6,353	0.02%
2022/06/07	0	0.00	10	56.80	56.20	-10	6,155	-0.16%
2022/06/06	9.5	56.29	0	0.00	56.30	9.5	6,090	0.16%
2022/06/02	10	56.50	3	57.10	56.50	7	5,993	0.12%
2022/06/01	15	55.77	3	56.13	56.00	12	5,706	0.21%
2022/05/31	11	54.59	4.1	54.55	54.60	6.9	5,360	0.13%
2022/05/30	2	54.05	0	0.00	54.30	2	3,832	0.05%
2022/05/27	0	0.00	4	54.75	54.60	-4	3,693	-0.11%
2022/05/26	1	54.10	4	54.20	54.40	-3	3,640	-0.08%
2022/05/25	0	54.40	1	54.30	54.40	-1	3,678	-0.03%
2022/05/24	0	0.00	1	53.80	53.20	-1	3,683	-0.03%
2022/05/23	16	54.92	1	55.10	53.80	15	3,696	0.41%
2022/05/19	3	53.80	0	0.00	54.00	3	3,686	0.08%
2022/05/17	1	54.71	0	0.00	54.90	1	3,578	0.03%
2022/05/16	2	56.05	0	0.00	55.90	2	3,497	0.06%
2022/05/13	3	58.53	1	58.70	58.50	2	3,385	0.06%
2022/05/12	1	61.10	0	0.00	61.00	1	3,285	0.03%
2022/05/11	1	60.80	0	0.00	61.30	1	3,294	0.03%
2022/05/10	0	0.00	2	61.45	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	1	60.50	60.50	-1	3,395	-0.03%
2022/05/03	0	0.00	1	59.60	59.90	-1	3,499	-0.03%
2022/04/29	1	58.50	0	0.00	59.00	1	3,495	0.03%
2022/04/27	1	58.20	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/22	0	0.00	0	60.70	60.60	0	3,496	0.00%
2022/04/21	2	60.50	1	60.60	60.70	1	3,469	0.03%
2022/04/19	10	61.10	0	0.00	60.10	10	3,474	0.29%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/03/31	1	63.00	0	0.00	62.80	1	3,688	0.03%
2022/03/25	0	0.00	0.1	63.50	62.80	-0.1	3,645	0.00%
2022/03/14	2	62.35	0	0.00	62.10	2	3,671	0.05%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/04	0	0.00	40	63.78	63.70	-40	3,830	-1.04%
2022/03/03	0	0.00	2	64.80	64.70	-2	3,864	-0.05%
2022/03/02	30	65.10	2	64.65	64.80	28	3,932	0.71%
2022/03/01	5	64.86	6	65.02	64.80	-1	3,908	-0.03%
2022/02/25	3	63.73	0	0.00	63.80	3	3,836	0.08%
2022/02/24	2	64.55	100	63.54	63.70	-98	3,779	-2.59%
2022/02/23	52	64.50	1	64.10	64.60	51	3,696	1.38%
2022/02/22	1	63.30	0	0.00	63.90	1	3,637	0.03%
2022/02/21	22	63.99	0	0.00	64.00	22	3,645	0.60%
2022/02/17	31	63.77	0	0.00	63.10	31	3,784	0.82%
2022/02/11	2	62.65	90	62.76	63.30	-88	4,071	-2.16%
2022/02/10	100	63.17	2	63.35	63.60	98	4,106	2.39%
2022/01/25	1	60.40	14	60.60	60.40	-13	4,375	-0.30%
2022/01/21	4	61.40	1	62.20	62.00	3	4,417	0.07%
2022/01/20	2	61.50	4	62.05	62.00	-2	4,457	-0.04%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/14	1	62.70	0	0.00	62.40	1	4,656	0.02%
2022/01/12	0	0.00	5	63.00	63.30	-5	4,944	-0.10%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/07	2	64.50	2	64.50	64.20	0	5,567	0.00%
2022/01/06	0	0.00	1	65.50	65.70	-1	5,601	-0.02%
2022/01/05	6	66.65	3	66.13	66.20	3	5,650	0.05%
2022/01/04	1	64.60	0	0.00	64.50	1	5,601	0.02%
2021/12/23	0	0.00	1	64.80	64.60	-1	7,932	-0.01%
2021/12/21	0	0.00	2	64.00	64.10	-2	8,253	-0.02%
2021/12/20	1	64.00	0	0.00	63.60	1	8,387	0.01%
2021/12/16	0	0.00	2	64.10	64.00	-2	9,052	-0.02%
2021/12/15	0	0.00	2	64.00	63.90	-2	9,158	-0.02%
2021/12/14	2	64.15	0	0.00	64.20	2	9,301	0.02%
2021/12/09	0	0.00	4	64.83	65.20	-4	9,552	-0.04%
2021/12/08	1	64.60	2	64.60	64.30	-1	9,529	-0.01%
2021/12/07	2	64.30	1	64.40	64.30	1	9,514	0.01%
2021/11/26	7	65.34	7	65.10	65.10	0	9,469	0.00%
2021/11/24	5	67.04	0	0.00	67.10	5	9,427	0.05%
2021/11/23	2	66.60	0	0.00	66.60	2	9,460	0.02%
2021/11/22	5	66.60	0	0.00	67.10	5	9,442	0.05%
2021/11/19	2	67.00	1	66.80	66.70	1	9,486	0.01%
2021/11/18	0	0.00	3	67.03	67.10	-3	9,548	-0.03%
2021/11/17	4	66.95	0	0.00	66.90	4	9,682	0.04%
2021/11/16	1	67.20	30	67.12	67.30	-29	9,779	-0.30%
2021/11/15	1	68.40	0	0.00	68.00	1	9,836	0.01%
2021/11/12	0	0.00	3	69.00	68.90	-3	9,928	-0.03%
2021/11/11	6	70.80	1	71.00	69.30	5	9,930	0.05%
2021/11/10	1	70.10	0.1	70.00	70.20	0.9	9,851	0.01%
2021/11/08	3	69.70	0	0.00	69.60	3	9,847	0.03%
2021/11/05	3	69.80	0	0.00	70.00	3	9,845	0.03%
2021/11/04	1	70.20	3	70.67	70.00	-2	9,782	-0.02%
2021/11/03	4	69.75	1	69.80	69.80	3	9,643	0.03%
2021/11/02	2	69.20	11	69.51	69.10	-9	9,609	-0.09%
2021/11/01	1	68.70	3	68.70	68.60	-2	9,474	-0.02%
2021/10/29	2	68.65	1	68.30	68.80	1	9,456	0.01%
2021/10/28	3	68.37	1	68.60	68.60	2	9,393	0.02%
2021/10/26	4	68.03	1	67.80	68.00	3	9,311	0.03%
2021/10/25	3	68.30	0	0.00	68.30	3	9,279	0.03%
2021/10/22	3	67.83	4	67.78	67.90	-1	9,259	-0.01%
2021/10/21	4	66.95	1	66.90	66.50	3	9,213	0.03%
2021/10/20	4	67.50	0	0.00	67.90	4	9,154	0.04%
2021/10/19	1	68.00	0	0.00	68.00	1	9,037	0.01%
2021/10/18	1	70.50	2	70.10	68.70	-1	8,913	-0.01%
2021/10/15	2	70.85	3	70.70	70.80	-1	8,729	-0.01%
2021/10/14	2	68.65	0	0.00	68.50	2	8,527	0.02%
2021/10/13	15	69.00	20	68.61	69.00	-5	8,468	-0.06%
2021/10/12	8	69.03	3	68.23	67.90	5	8,397	0.06%
2021/10/08	15	69.94	5.2	70.29	70.10	9.8	8,305	0.12%
2021/10/07	2	69.55	1	69.40	69.40	1	8,151	0.01%
2021/10/06	3	69.40	1	70.80	68.30	2	8,078	0.02%
2021/10/05	3	70.77	0	0.00	71.20	3	7,773	0.04%
2021/10/04	4	69.38	16	70.58	70.90	-12	7,414	-0.16%
2021/10/01	4	68.18	11	68.36	67.60	-7	6,842	-0.10%
2021/09/30	11	70.74	8	70.71	70.30	3	6,600	0.05%
2021/09/29	0	0.00	2	68.40	68.70	-2	6,218	-0.03%
2021/09/28	0	0.00	1	68.90	69.40	-1	6,209	-0.02%
2021/09/27	1	68.40	5	69.18	68.80	-4	6,058	-0.07%
2021/09/24	4	68.83	16	68.88	68.70	-12	5,961	-0.20%
2021/09/23	19	66.62	7	67.21	68.00	12	5,645	0.21%
2021/09/22	3	65.20	3	65.37	66.20	0	5,330	0.00%
2021/09/17	0	0.00	3	65.50	66.50	-3	5,240	-0.06%
2021/09/16	2	64.25	1	64.80	64.40	1	5,113	0.02%
2021/09/15	17	65.31	4	66.15	65.00	13	5,073	0.26%
2021/09/14	0	0.00	5	62.88	62.80	-5	4,849	-0.10%
2021/09/10	2	63.50	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.30	0	0.00	63.50	1	5,004	0.02%
2021/09/08	0	0.00	15	63.10	62.90	-15	5,002	-0.30%
2021/09/07	0	0.00	1	64.20	64.30	-1	4,951	-0.02%
2021/09/06	1	64.60	2	65.15	64.00	-1	4,946	-0.02%
2021/09/03	0	0.00	3	64.63	64.90	-3	4,952	-0.06%
2021/09/02	2	64.55	1	65.00	64.20	1	4,909	0.02%
2021/09/01	2	66.00	0	0.00	65.60	2	4,851	0.04%
2021/08/31	0	0.00	15	65.50	66.30	-15	4,845	-0.31%
2021/08/30	0	0.00	2	65.70	66.20	-2	4,853	-0.04%
2021/08/27	5	66.32	7	66.04	66.20	-2	4,900	-0.04%
2021/08/26	0	0.00	1	65.60	65.70	-1	4,919	-0.02%
2021/08/25	4	66.13	3	65.57	65.70	1	5,051	0.02%
2021/08/24	3	66.43	4	65.90	65.70	-1	5,050	-0.02%
2021/08/23	19	66.86	1	67.20	67.30	18	5,006	0.36%
2021/08/20	3	65.80	2	66.00	65.90	1	4,871	0.02%
2021/08/19	72	64.68	51	64.54	64.50	21	4,791	0.44%
2021/08/18	1	66.60	8	65.71	66.80	-7	4,610	-0.15%
2021/08/17	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2021/08/16	3	63.97	2	63.70	63.90	1	4,440	0.02%
2021/08/13	1	64.00	2	64.10	64.00	-1	4,433	-0.02%
2021/08/12	3	63.73	2	64.00	63.80	1	4,405	0.02%
2021/08/11	1	63.00	1	62.90	63.30	0	4,404	0.00%
2021/08/09	0	0.00	3	62.93	62.80	-3	4,608	-0.07%
2021/08/06	0	0.00	1	63.40	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	3	62.83	63.20	-3	4,772	-0.06%
2021/08/04	2	62.00	0	0.00	62.10	2	4,972	0.04%
2021/07/30	3	61.80	0	0.00	61.60	3	5,173	0.06%
2021/07/27	4	62.83	4	62.58	62.50	0	5,499	0.00%
2021/07/26	3	62.57	3	63.87	63.10	0	5,680	0.00%
2021/07/23	3	62.17	0	0.00	62.60	3	5,639	0.05%
2021/07/22	1	62.10	8	62.51	62.40	-7	5,708	-0.12%
2021/07/21	4	63.55	0	0.00	63.00	4	5,794	0.07%
2021/07/20	0	0.00	3	64.73	64.20	-3	5,755	-0.05%
2021/07/19	1	65.80	1.6	65.81	65.80	-0.6	5,777	-0.01%
2021/07/16	3	66.27	0.1	66.80	66.50	2.9	5,967	0.05%
2021/07/15	3	66.73	2	66.80	66.70	1	6,086	0.02%
2021/07/14	3.3	66.27	0	0.00	65.80	3.3	6,100	0.05%
2021/07/13	2.1	66.59	0	0.00	66.10	2.1	6,153	0.03%
2021/07/12	1.2	65.77	1	65.70	65.80	0.2	6,170	0.00%
2021/07/09	1	64.90	0	0.00	65.00	1	6,253	0.02%
2021/07/08	1	65.20	1	65.40	65.50	0	6,399	0.00%
2021/07/07	0	0.00	2	65.40	65.50	-2	6,501	-0.03%
2021/07/06	6	66.22	0	0.00	66.00	6	6,572	0.09%
2021/07/05	3	66.67	8	67.08	67.00	-5	6,628	-0.08%
2021/07/02	1	64.90	0.3	65.10	65.00	0.7	6,607	0.01%
2021/07/01	1.3	65.75	1	64.90	65.10	0.3	6,709	0.00%
2021/06/30	2	66.10	2	65.80	65.70	0	6,760	0.00%
2021/06/29	1	65.20	0	0.00	65.30	1	6,904	0.01%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	0	0.00	0	65.00	65.10	0	7,422	0.00%
2021/06/22	0	0.00	27	64.24	63.90	-27	7,633	-0.35%
2021/06/21	2	64.30	0	0.00	64.20	2	7,891	0.03%
2021/06/17	7	65.00	0	0.00	65.00	7	9,076	0.08%
2021/06/15	1	65.20	2.2	65.01	65.00	-1.2	9,745	-0.01%
2021/06/09	0	0.00	20	63.40	63.40	-20	10,719	-0.19%
2021/06/08	0	0.00	1	64.20	64.40	-1	11,187	-0.01%
2021/06/07	1	63.00	0	0.00	63.50	1	11,381	0.01%
2021/06/03	1	65.00	0.1	65.60	65.10	0.9	11,503	0.01%
2021/06/02	3	66.57	0	0.00	65.90	3	11,547	0.03%
2021/06/01	4	66.40	2	65.85	66.40	2	11,512	0.02%
2021/05/28	1	64.90	1	65.20	64.60	0	11,746	0.00%
2021/05/27	0	0.00	1	63.80	64.00	-1	11,840	-0.01%
2021/05/25	1	63.80	2	64.20	64.30	-1	12,460	-0.01%
2021/05/24	2	63.50	0	0.00	63.50	2	13,058	0.02%
2021/05/20	1	62.00	0	0.00	62.20	1	13,440	0.01%
2021/05/18	45	62.36	6	61.35	62.70	39	13,799	0.28%
2021/05/17	2	59.25	2	58.90	57.80	0	13,988	0.00%
2021/05/14	2	61.90	0	0.00	60.90	2	14,093	0.01%
2021/05/13	0	0.00	1	61.40	61.20	-1	14,457	-0.01%
2021/05/12	0	0.00	3	61.47	59.80	-3	14,679	-0.02%
2021/05/11	0	0.00	2	62.70	62.00	-2	15,153	-0.01%
2021/05/07	1	66.00	6	66.05	66.20	-5	15,477	-0.03%
2021/05/06	3	64.23	2	64.50	64.40	1	15,780	0.01%
2021/05/04	14	65.79	24	64.51	64.20	-10	16,250	-0.06%
2021/05/03	8	66.45	6	66.95	66.70	2	16,320	0.01%
2021/04/29	1	69.10	1.2	69.18	69.00	-0.2	16,341	0.00%
2021/04/28	1	69.60	132	70.00	69.70	-131	16,457	-0.80%	大賣/鉅額交易
2021/04/27	0.1	70.70	3.1	70.89	70.70	-3	16,704	-0.02%
2021/04/26	1	69.70	0	0.00	69.60	1	16,916	0.01%
2021/04/23	7	69.60	4	69.45	69.60	3	17,894	0.02%
2021/04/22	4	69.70	5	69.72	69.30	-1	19,364	-0.01%
2021/04/21	2	71.45	2	71.15	70.80	0	21,177	0.00%
2021/04/20	0	0.00	17	71.03	71.00	-17	23,422	-0.07%
2021/04/19	4	71.10	2	71.55	71.10	2	24,127	0.01%
2021/04/16	6.1	72.11	2	72.30	71.70	4.1	24,288	0.02%
2021/04/15	1	70.20	30	70.32	70.80	-29	24,357	-0.12%
2021/04/14	4	71.50	2	70.90	71.10	2	24,344	0.01%
2021/04/13	4	72.35	0	0.00	72.10	4	24,468	0.02%
2021/04/09	2	72.05	13	72.15	72.00	-11	24,711	-0.04%
2021/04/08	3	72.23	0	0.00	72.30	3	24,687	0.01%
2021/04/07	8	72.74	9	72.86	73.10	-1	24,603	0.00%
2021/04/06	0	0.00	8	72.33	72.10	-8	24,526	-0.03%
2021/04/01	1	72.60	2	71.80	71.90	-1	24,495	0.00%
2021/03/31	2	72.60	5	72.68	72.60	-3	24,416	-0.01%
2021/03/30	1	74.50	0	0.00	74.80	1	24,191	0.00%
2021/03/29	0	0.00	9	74.29	74.10	-9	24,121	-0.04%
2021/03/26	5	73.74	2	73.70	73.80	3	24,108	0.01%
2021/03/25	10	74.39	11	74.77	74.10	-1	24,013	0.00%
2021/03/24	3	75.47	4	75.48	75.40	-1	23,836	0.00%
2021/03/23	27	76.75	41	76.56	76.10	-14	23,564	-0.06%
2021/03/22	2	73.70	4	73.20	74.00	-2	22,465	-0.01%
2021/03/19	5	73.40	3	73.43	73.00	2	22,308	0.01%
2021/03/18	10	74.98	2	74.90	74.80	8	22,105	0.04%
2021/03/17	28	74.78	7	74.77	73.40	21	21,765	0.10%
2021/03/16	14	72.64	4	72.75	72.50	10	21,200	0.05%
2021/03/15	155	72.87	149	72.71	72.80	6	21,150	0.03%	大買/大賣/
2021/03/12	13	72.92	5	72.98	73.30	8	21,192	0.04%
2021/03/11	1	71.20	12	71.13	71.30	-11	21,120	-0.05%
2021/03/10	2	69.95	6	69.67	69.60	-4	20,960	-0.02%
2021/03/09	2	67.75	2	68.10	69.00	0	20,933	0.00%
2021/03/08	1	70.50	0	0.00	69.00	1	20,785	0.00%
2021/03/05	20	70.13	0	0.00	70.00	20	20,689	0.10%
2021/03/04	38	70.48	5	70.86	70.50	33	20,660	0.16%
2021/03/03	3	70.23	13	69.85	70.80	-10	20,431	-0.05%
2021/03/02	0	0.00	1	69.90	69.30	-1	20,303	0.00%
2021/02/26	7	70.39	40	69.60	70.00	-33	20,163	-0.16%
2021/02/25	21	72.30	11	73.18	71.30	10	19,931	0.05%
2021/02/24	40	72.17	9.2	72.06	70.60	30.9	19,489	0.16%
2021/02/23	4	69.75	1	69.90	69.70	3	18,843	0.02%
2021/02/22	8	70.06	1	70.30	69.70	7	18,685	0.04%
2021/02/19	9	69.19	1	69.50	69.40	8	18,424	0.04%
2021/02/18	6	70.63	1	70.20	70.20	5	18,213	0.03%
2021/02/17	3	69.63	7	69.51	69.90	-4	17,982	-0.02%
2021/02/05	9	70.38	1	71.90	70.40	8	17,708	0.05%
2021/02/04	10	70.48	8	70.61	70.40	2	17,457	0.01%
2021/02/03	4	72.93	1.1	72.64	72.50	2.9	17,039	0.02%
2021/02/02	14	74.82	2	74.30	73.60	12	16,672	0.07%
2021/02/01	2	73.20	1	74.90	74.90	1	15,953	0.01%
2021/01/29	58	75.28	3	75.30	74.80	55	15,757	0.35%
2021/01/28	4	75.58	15	76.50	77.20	-11	15,459	-0.07%
2021/01/27	14	77.41	40.3	76.72	78.20	-26.3	15,072	-0.17%
2021/01/26	3.3	74.66	4	74.58	74.40	-0.7	14,563	0.00%
2021/01/25	11	75.91	8	75.89	75.30	3	14,395	0.02%
2021/01/22	7	74.80	10	74.80	75.60	-3	14,088	-0.02%
2021/01/21	5.1	73.22	2.1	72.65	72.50	3	13,851	0.02%
2021/01/20	13	72.71	6	73.07	72.10	7	13,646	0.05%
2021/01/19	2	75.10	8	76.55	76.00	-6	13,299	-0.05%
2021/01/18	41	75.20	52	76.83	77.30	-11	12,960	-0.08%
2021/01/15	184	75.72	32.1	76.17	75.60	151.9	11,917	1.27%	大買/鉅額交易
2021/01/14	35	76.29	80	75.95	76.90	-45	10,349	-0.43%
2021/01/13	125.2	69.02	125	70.36	72.80	0.2	8,308	0.00%	大買/大賣/
2021/01/12	2	67.70	4	67.70	67.70	-2	5,923	-0.03%
2021/01/11	0	0.00	3	61.60	61.60	-3	5,142	-0.06%
2021/01/08	2	54.45	2	55.20	56.00	0	4,890	0.00%
2021/01/07	35	55.67	0	0.00	55.60	35	4,712	0.74%
2021/01/06	19	56.88	16	55.36	55.70	3	4,613	0.07%
2021/01/05	7	56.21	0	0.00	56.10	7	4,309	0.16%
2021/01/04	1	55.60	11	55.25	55.60	-10	4,071	-0.25%
2020/12/31	0	0.00	2	53.55	53.40	-2	3,844	-0.05%
2020/12/30	0	0.00	2	53.40	53.60	-2	3,760	-0.05%
2020/12/29	6	53.55	1	53.50	53.40	5	3,724	0.13%
2020/12/28	0	0.00	1	54.30	54.00	-1	3,684	-0.03%
2020/12/25	3	53.57	41	54.04	53.70	-38	3,627	-1.05%
2020/12/23	20	52.10	0	0.00	52.10	20	3,454	0.58%
2020/12/22	2	52.60	1	52.00	52.00	1	3,437	0.03%
2020/12/21	8	52.30	0	0.00	52.20	8	3,413	0.23%
2020/12/15	0	0.00	1	52.20	52.00	-1	3,341	-0.03%
2020/12/14	2	52.90	1	53.30	52.70	1	3,279	0.03%
2020/12/11	2	52.70	1	53.00	53.00	1	3,205	0.03%
2020/12/10	5	53.48	6	53.72	53.20	-1	3,128	-0.03%
2020/12/09	22	54.75	6	54.98	54.70	16	2,998	0.53%
2020/12/08	4	55.00	0	0.00	54.70	4	2,877	0.14%
2020/12/07	12	55.88	20	55.42	56.30	-8	2,632	-0.30%
2020/12/03	2	51.85	2	51.80	51.60	0	2,175	0.00%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/11/27	1	52.10	2	52.10	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/23	0	0.00	2	52.30	52.40	-2	2,003	-0.10%
2020/11/20	1	51.90	2	52.00	52.10	-1	1,960	-0.05%
2020/11/17	7	51.43	0	0.00	51.30	7	1,939	0.36%
2020/11/16	4	51.35	1	51.50	51.50	3	1,987	0.15%
2020/11/13	0	0.00	49	51.00	51.00	-49	1,988	-2.46%
2020/11/12	1	52.10	0	0.00	52.30	1	1,946	0.05%
2020/10/29	2	50.10	0	0.00	50.40	2	2,036	0.10%
2020/10/28	2	50.80	3	50.87	51.00	-1	2,052	-0.05%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/09/24	2	50.20	3	50.20	50.30	-1	3,106	-0.03%
2020/09/23	2	51.70	0	0.00	51.40	2	3,069	0.07%
2020/09/22	49	52.19	0	0.00	52.00	49	3,132	1.56%
2020/09/21	5	53.10	0	0.00	53.00	5	3,162	0.16%
2020/09/11	4	52.20	0	0.00	52.70	4	3,368	0.12%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/28	5	52.70	0	0.00	53.00	5	3,494	0.14%
2020/08/21	0	0.00	1	52.40	51.80	-1	3,590	-0.03%
2020/08/20	2	51.50	0	0.00	51.20	2	3,581	0.06%
2020/08/13	1	53.10	4	53.10	53.10	-3	3,519	-0.09%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	8	54.20	5	54.20	54.30	3	3,561	0.08%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	54.50	0	0.00	54.50	1	3,614	0.03%
2020/07/30	3	54.50	0	0.00	54.80	3	3,669	0.08%
2020/07/29	0	0.00	1	53.70	53.70	-1	3,676	-0.03%
2020/07/28	6	54.52	1	55.20	53.60	5	3,734	0.13%
2020/07/24	6	54.63	0	0.00	54.20	6	3,912	0.15%
2020/07/23	2	55.30	0	0.00	55.30	2	3,881	0.05%
2020/07/22	0	0.00	3	57.90	58.00	-3	3,845	-0.08%
2020/07/21	1	57.80	8	57.69	57.60	-7	3,757	-0.19%
2020/07/17	2	57.80	0	0.00	57.70	2	3,632	0.06%
2020/07/16	2	57.40	0	0.00	58.00	2	3,580	0.06%
2020/07/15	0	0.00	7	57.91	57.20	-7	3,552	-0.20%
2020/07/14	0	0.00	2	58.00	57.70	-2	3,530	-0.06%
2020/07/13	1	58.20	2	57.70	58.00	-1	3,522	-0.03%
2020/07/09	10	58.80	0	0.00	58.00	10	3,536	0.28%
2020/07/08	1	57.90	0	0.00	58.20	1	3,499	0.03%
2020/07/03	2	57.00	0	0.00	57.00	2	3,549	0.06%
2020/07/02	6	57.07	0	0.00	57.40	6	3,543	0.17%
2020/07/01	2	57.75	3	57.80	57.00	-1	3,542	-0.03%
2020/06/29	0	0.00	2	55.10	55.20	-2	3,419	-0.06%
2020/06/24	0	0.00	4	55.80	55.90	-4	3,392	-0.12%
2020/06/19	1	54.40	0	0.00	54.10	1	3,365	0.03%
2020/06/12	0	0.00	1	53.10	53.80	-1	3,523	-0.03%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/09	3	55.50	10	55.50	55.40	-7	3,744	-0.19%
2020/06/05	0	0.00	2	55.00	55.50	-2	3,834	-0.05%
2020/06/04	1	55.20	0	0.00	55.20	1	3,822	0.03%
2020/06/03	1	54.90	0	0.00	55.20	1	3,835	0.03%
2020/06/02	0	0.00	1	54.10	54.30	-1	3,837	-0.03%
2020/05/28	1	54.10	0	0.00	53.70	1	3,791	0.03%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/26	1	54.00	0	0.00	54.00	1	3,853	0.03%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	2	53.55	2	54.10	53.70	0	3,845	0.00%
2020/05/15	0	0.00	1	55.00	54.80	-1	3,815	-0.03%
2020/05/14	2	55.75	0	0.00	55.50	2	3,778	0.05%
2020/05/13	4	56.55	0	0.00	56.80	4	3,739	0.11%
2020/05/12	3	56.93	0	0.00	56.50	3	3,743	0.08%
2020/05/11	2	57.45	1	57.40	57.40	1	3,742	0.03%
2020/05/08	2	56.20	1	56.30	56.20	1	3,714	0.03%
2020/05/05	1	55.80	4	56.08	55.90	-3	3,633	-0.08%
2020/05/04	3	55.67	0	0.00	56.30	3	3,626	0.08%
2020/04/30	1	58.00	3	57.80	57.60	-2	3,581	-0.06%
2020/04/29	2	55.00	0	0.00	54.90	2	3,414	0.06%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/21	1	52.40	0	0.00	52.40	1	3,505	0.03%
2020/04/16	2	53.85	8	54.00	54.00	-6	3,419	-0.18%
2020/04/15	2	54.55	1	54.50	54.50	1	3,391	0.03%
2020/04/14	4	54.38	0	0.00	54.30	4	3,367	0.12%
2020/04/13	2	53.55	1	53.70	53.50	1	3,353	0.03%
2020/04/10	1	54.30	1	53.90	54.30	0	3,367	0.00%
2020/04/09	8	55.63	1	55.80	54.80	7	3,354	0.21%
2020/04/08	2	53.00	3	52.57	53.40	-1	3,239	-0.03%
2020/04/07	1	50.90	0	0.00	51.20	1	3,189	0.03%
2020/04/01	1	49.05	0	0.00	49.00	1	3,164	0.03%
2020/03/30	2	49.10	0	0.00	49.25	2	3,144	0.06%
2020/03/25	0	0.00	1	50.20	49.95	-1	3,165	-0.03%
2020/03/19	0	0.00	1	46.80	46.20	-1	3,172	-0.03%
2020/03/18	0	0.00	5	50.10	50.00	-5	3,119	-0.16%
2020/03/13	0	0.00	1	50.30	53.30	-1	3,082	-0.03%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/02/24	0	0.00	4	60.00	60.10	-4	2,888	-0.14%
2020/02/03	1	58.40	0	0.00	59.30	1	3,564	0.03%
2020/01/17	1	66.20	2	66.05	66.00	-1	3,405	-0.03%
2020/01/16	0	0.00	2	65.30	65.20	-2	3,385	-0.06%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/08	1	64.40	1	64.30	64.30	0	3,487	0.00%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.70	0	0.00	66.30	1	3,487	0.03%
2019/12/31	4	66.20	0	0.00	66.20	4	3,517	0.11%
2019/12/27	0	0.00	4	67.00	67.00	-4	3,513	-0.11%
2019/12/26	2	67.10	0	0.00	67.00	2	3,489	0.06%
2019/12/25	4	67.50	0	0.00	67.50	4	3,498	0.11%
2019/12/23	1	67.50	0	0.00	67.60	1	3,526	0.03%
2019/12/20	0	0.00	3	68.00	67.60	-3	3,554	-0.08%
2019/12/19	4	69.03	0	0.00	68.60	4	3,560	0.11%
2019/12/18	0	0.00	1	68.40	69.10	-1	3,545	-0.03%
2019/12/17	2	68.45	0	0.00	68.80	2	3,610	0.06%
2019/12/13	0	0.00	1	69.60	68.80	-1	3,596	-0.03%
2019/12/12	4	68.90	2	70.00	68.80	2	3,555	0.06%
2019/12/11	0	0.00	4	68.80	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	3	67.70	67.90	-3	3,437	-0.09%
2019/12/06	1	66.00	2	67.00	67.30	-1	3,411	-0.03%
2019/12/04	0	0.00	1.6	66.90	67.10	-1.6	3,370	-0.05%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	0	0.00	1	66.90	66.80	-1	3,372	-0.03%
2019/11/29	1	66.90	0	0.00	66.60	1	3,357	0.03%
2019/11/26	0	0.00	7	67.93	68.50	-7	3,338	-0.21%
2019/11/21	9	66.90	9	67.20	67.20	0	3,261	0.00%
2019/11/18	0	0.00	1	66.50	66.70	-1	3,230	-0.03%
2019/11/15	1	65.80	1	65.40	65.40	0	3,207	0.00%
2019/11/14	1	64.80	0	0.00	65.00	1	3,202	0.03%
2019/11/12	0	0.00	1	67.00	66.80	-1	3,190	-0.03%
2019/11/11	4	66.00	1	66.50	65.90	3	3,172	0.09%
2019/11/08	5	67.20	6	67.97	67.00	-1	3,142	-0.03%
2019/11/07	9	66.52	6	66.65	66.70	3	3,104	0.10%
2019/11/06	4	67.75	0	0.00	67.50	4	3,073	0.13%
2019/11/05	7	68.54	2	68.75	68.90	5	3,033	0.16%
2019/11/04	3	68.83	8	68.88	69.30	-5	2,979	-0.17%
2019/11/01	1	66.10	1	67.20	67.30	0	2,808	0.00%
2019/10/31	0	0.00	12	65.50	65.20	-12	2,718	-0.44%
2019/10/29	2	65.60	1	65.50	65.40	1	2,737	0.04%
2019/10/28	10	64.85	0	0.00	64.90	10	2,706	0.37%
2019/10/25	2	64.70	2	64.70	64.70	0	2,717	0.00%
2019/10/22	0	0.00	5	66.34	65.70	-5	2,779	-0.18%
2019/10/21	0	0.00	3	65.20	65.60	-3	2,781	-0.11%
2019/10/18	10	65.46	3	65.00	65.10	7	2,783	0.25%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/08	0	0.00	10	64.70	64.50	-10	2,855	-0.35%
2019/10/07	0	0.00	1	63.30	63.50	-1	2,938	-0.03%
2019/10/02	0	0.00	16	65.20	65.70	-16	2,886	-0.55%
2019/10/01	0	0.00	2	65.25	65.50	-2	2,878	-0.07%
2019/09/27	2	65.05	102	65.01	64.70	-100	2,847	-3.51%	大賣/
2019/09/26	0	0.00	4	65.90	65.30	-4	2,822	-0.14%
2019/09/25	1	65.60	10	65.50	66.00	-9	2,787	-0.32%
2019/09/24	0	0.00	10.1	66.10	66.40	-10.1	2,755	-0.37%
2019/09/23	1	65.80	0	0.00	65.90	1	2,699	0.04%
2019/09/20	12	66.28	13	66.30	65.60	-1	2,699	-0.04%
2019/09/19	0	0.00	1	65.20	64.90	-1	2,559	-0.04%
2019/09/18	1	64.90	0	0.00	64.80	1	2,524	0.04%
2019/09/16	0	0.00	13	64.64	64.70	-13	2,502	-0.52%
2019/09/12	0	0.00	5	64.40	64.30	-5	2,507	-0.20%
2019/09/11	5	63.30	10	63.80	63.60	-5	2,484	-0.20%
2019/09/05	17	63.32	0	0.00	63.30	17	2,502	0.68%
2019/09/04	0	0.00	10	63.40	63.20	-10	2,493	-0.40%
2019/09/03	10	62.70	0	0.00	62.50	10	2,487	0.40%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/30	1	62.90	3	62.83	63.40	-2	2,492	-0.08%
2019/08/23	50	64.10	0	0.00	64.30	50	2,455	2.04%
2019/08/15	0	0.00	1	60.70	61.40	-1	2,422	-0.04%
2019/08/14	0	0.00	4	61.30	61.30	-4	2,408	-0.17%
2019/08/06	68	61.16	0	0.00	60.80	68	2,402	2.83%
2019/08/02	12	61.83	0	0.00	61.30	12	2,362	0.51%
2019/08/01	2	63.55	1	63.80	63.60	1	2,349	0.04%
2019/07/30	1	64.20	0	0.00	64.30	1	2,302	0.04%
2019/07/22	0	0.00	1	67.30	67.50	-1	2,195	-0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/18	0	0.00	10	66.70	66.80	-10	2,149	-0.47%
2019/07/16	0	0.00	13	67.10	67.10	-13	2,170	-0.60%
2019/07/11	11	65.89	0	0.00	65.90	11	2,258	0.49%
2019/07/09	10	63.60	0	0.00	63.60	10	2,300	0.43%
2019/07/05	0	0.00	1	64.50	64.60	-1	2,382	-0.04%
2019/07/03	0	0.00	1	64.10	64.10	-1	2,500	-0.04%
2019/07/02	10	63.80	1	64.10	64.10	9	2,604	0.35%
2019/07/01	1	63.70	0	0.00	64.10	1	2,643	0.04%
2019/06/25	14	63.53	0	0.00	63.60	14	2,931	0.48%
2019/06/20	0	0.00	1	62.40	63.60	-1	2,925	-0.03%
2019/06/18	0	0.00	5	61.10	61.40	-5	2,912	-0.17%
2019/06/17	1	61.60	0	0.00	61.80	1	2,902	0.03%
2019/06/14	5	62.50	0	0.00	62.10	5	2,889	0.17%
2019/06/12	1	61.80	0	62.10	61.80	1	3,043	0.03%
2019/06/10	0	0.00	2	61.40	61.70	-2	3,047	-0.07%
2019/05/16	2	62.10	0	0.00	61.30	2	3,158	0.06%
2019/05/10	1	66.70	0	0.00	66.20	1	3,151	0.03%
2019/05/08	2	67.90	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	3	69.07	69.40	-3	3,141	-0.10%
2019/05/06	2	67.55	1	68.40	67.30	1	3,145	0.03%
2019/05/03	1	69.70	1	69.30	70.00	0	3,111	0.00%
2019/04/30	0	0.00	1	69.80	69.20	-1	3,097	-0.03%
2019/04/29	1	69.00	3	69.20	69.40	-2	3,111	-0.06%
2019/04/26	2	69.35	0	0.00	68.90	2	3,156	0.06%
2019/04/24	0	0.00	2	69.70	69.70	-2	3,224	-0.06%
2019/04/23	1	68.80	2	69.85	70.00	-1	3,261	-0.03%
2019/04/22	1	69.50	22	69.46	69.50	-21	3,237	-0.65%
2019/04/19	1	70.60	2	71.10	70.00	-1	3,250	-0.03%
2019/04/18	6	72.10	3	73.70	71.10	3	3,247	0.09%
2019/04/17	20	72.00	1	71.60	72.00	19	3,148	0.60%
2019/04/16	4	71.00	6	71.65	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	8	70.81	71.10	-8	3,044	-0.26%
2019/04/12	0	0.00	3	68.30	68.50	-3	2,972	-0.10%
2019/04/11	0	0.00	2	67.35	67.30	-2	2,906	-0.07%
2019/04/10	0.1	67.20	2	67.00	67.30	-1.9	2,869	-0.07%
2019/04/08	0	0.00	1	66.90	66.70	-1	2,753	-0.04%
2019/04/03	2	64.65	4	64.70	65.00	-2	2,644	-0.08%
2019/04/02	18	64.88	10	64.60	64.80	8	2,605	0.31%
2019/04/01	6	63.88	3	63.80	63.80	3	2,515	0.12%
2019/03/29	1	61.30	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	2	61.90	62.00	-2	2,322	-0.09%
2019/03/25	1	61.50	5	61.60	61.80	-4	2,271	-0.18%
2019/03/22	0.3	62.70	0	0.00	62.60	0.3	2,252	0.01%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/15	0	0.00	1	61.40	62.40	-1	2,362	-0.04%
2019/03/05	0	0.00	5	61.80	61.90	-5	2,630	-0.19%
2019/02/26	2	63.00	1	62.80	62.60	1	2,632	0.04%
2019/02/25	0	0.00	2	62.90	63.50	-2	2,614	-0.08%
2019/02/19	1	60.90	1	60.80	60.90	0	2,671	0.00%
2019/02/18	1	60.20	1.5	60.08	60.20	-0.5	2,725	-0.02%
2019/02/12	3	60.20	1	60.40	60.40	2	2,764	0.07%
2019/02/11	2	59.70	3	59.60	59.50	-1	2,750	-0.04%
2019/01/24	0	0.00	2	58.40	58.40	-2	2,696	-0.07%
2019/01/22	2	58.30	0	0.00	58.30	2	2,716	0.07%
2019/01/16	1	57.60	0	0.00	57.80	1	2,703	0.04%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/07	0	0.00	1	59.40	58.90	-1	2,715	-0.04%
2019/01/03	0	0.00	20	60.06	60.00	-20	2,882	-0.69%
2018/12/21	0	0.00	44	60.15	60.70	-44	3,004	-1.46%
2018/12/17	0	0.00	1	60.80	60.60	-1	3,058	-0.03%
2018/12/12	0	0.00	37	60.59	61.00	-37	3,043	-1.22%
2018/12/11	4	59.68	279	59.55	59.80	-275	3,016	-9.12%	大賣/鉅額交易
2018/12/10	0	0.00	115	61.00	61.00	-115	2,957	-3.89%	大賣/鉅額交易
2018/12/07	0	0.00	50	61.60	62.20	-50	2,971	-1.68%
2018/12/06	50	61.59	0	0.00	61.50	50	3,007	1.66%
2018/12/05	1	62.00	2	62.00	62.00	-1	2,967	-0.03%
2018/12/04	0	0.00	5	63.30	62.80	-5	3,000	-0.17%
2018/12/03	0	0.00	62	63.60	63.30	-62	3,000	-2.07%
2018/11/28	1	61.80	1	62.30	62.10	0	2,739	0.00%
2018/11/27	0	0.00	1	61.60	61.20	-1	2,710	-0.04%
2018/11/26	2	61.90	0	0.00	61.60	2	2,706	0.07%
2018/11/22	1	61.20	0	0.00	61.20	1	2,728	0.04%
2018/11/21	1	60.90	0	0.00	61.20	1	2,730	0.04%
2018/11/20	0	0.00	103	61.36	61.80	-103	2,690	-3.83%	大賣/鉅額交易
2018/11/15	1	63.00	0	0.00	62.90	1	2,650	0.04%
2018/11/14	2	63.95	0	0.00	64.10	2	2,607	0.08%
2018/11/13	4	63.65	4	64.20	65.20	0	2,602	0.00%
2018/11/12	19	65.06	2	64.30	64.20	17	2,577	0.66%
2018/11/02	1	66.00	2	66.60	66.70	-1	2,624	-0.04%
2018/11/01	1	66.10	4	66.20	66.00	-3	2,627	-0.11%
2018/10/31	1	65.40	0	0.00	65.60	1	2,634	0.04%
2018/10/26	1	64.30	1	65.40	64.00	0	2,630	0.00%
2018/10/25	1	64.00	0	0.00	63.80	1	2,632	0.04%
2018/10/23	2	66.00	0	0.00	65.00	2	2,615	0.08%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/17	1	66.20	1	66.10	65.60	0	2,729	0.00%
2018/10/12	2	65.05	0	0.00	65.60	2	2,817	0.07%
2018/10/11	5	64.22	0	0.00	64.00	5	2,844	0.18%
2018/10/02	3	74.23	0	0.00	74.00	3	2,753	0.11%
2018/09/25	1	74.20	1	74.80	74.50	0	2,751	0.00%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/19	12	73.80	0	0.00	73.90	12	2,749	0.44%
2018/09/18	0	0.00	12	73.40	73.30	-12	2,763	-0.43%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/12	2	74.25	2	73.80	73.20	0	2,804	0.00%
2018/09/10	0	0.00	6	74.65	73.50	-6	2,801	-0.21%
2018/09/07	8	75.89	0	0.00	75.10	8	2,805	0.29%
2018/09/05	3	78.07	0	0.00	77.00	3	2,752	0.11%
2018/09/04	1	78.30	0	0.00	78.20	1	2,742	0.04%
2018/08/29	4	78.25	0	0.00	78.10	4	2,803	0.14%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/22	100	77.75	2	77.80	77.70	98	2,907	3.37%
2018/08/21	0	0.00	2	76.60	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	51	75.31	75.50	-51	2,880	-1.77%
2018/08/16	2	74.40	2	75.30	75.40	0	2,907	0.00%
2018/08/14	2	74.80	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2	75.50	1	75.90	75.80	1	2,874	0.03%
2018/08/10	0	0.00	2	77.70	77.60	-2	2,860	-0.07%
2018/08/02	0	0.00	2	77.30	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	0.1	77.00	77.20	-0.1	2,958	0.00%
2018/07/30	0	0.00	1	76.30	76.40	-1	2,933	-0.03%
2018/07/27	0	0.00	125	76.10	75.60	-125	2,917	-4.28%	大賣/鉅額交易
2018/07/26	1	76.20	0	0.00	76.30	1	2,895	0.03%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	1	79.50	80.00	-1	2,837	-0.04%
2018/07/23	5	78.60	1	78.60	78.80	4	2,711	0.15%
2018/07/20	1.4	77.94	3	78.30	78.30	-1.6	2,691	-0.06%
2018/07/19	2	78.40	0	0.00	78.40	2	2,671	0.07%
2018/07/18	0	0.00	1	76.80	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	4	74.93	75.20	-4	2,578	-0.16%
2018/07/09	0	0.00	5	73.40	72.90	-5	2,639	-0.19%
2018/07/06	3	72.40	1	72.50	72.60	2	2,650	0.08%
2018/07/05	0	0.00	4	73.30	72.70	-4	2,658	-0.15%
2018/07/04	0	0.00	1	73.10	73.20	-1	2,677	-0.04%
2018/07/02	5	73.58	6	73.70	73.20	-1	2,758	-0.04%
2018/06/29	10	73.82	15	73.81	74.60	-5	2,737	-0.18%
2018/06/28	0	0.00	1	72.30	72.30	-1	2,698	-0.04%
2018/06/27	1	72.20	1	72.60	72.50	0	2,742	0.00%
2018/06/25	2	72.80	0	0.00	72.80	2	2,720	0.07%
2018/06/22	8	73.18	0	0.00	73.30	8	2,716	0.29%
2018/06/21	2	74.10	0	0.00	74.00	2	2,690	0.07%
2018/06/14	2	75.70	0	0.00	75.40	2	2,675	0.07%
2018/06/13	1	76.80	1	77.20	76.90	0	2,662	0.00%
2018/06/12	8	76.51	0	0.00	76.70	8	2,731	0.29%
2018/06/08	1	78.00	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.40	11	77.95	78.00	-10	2,831	-0.35%
2018/06/06	1	76.80	2	76.95	77.00	-1	2,826	-0.04%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	1	75.40	75.50	-1	2,800	-0.04%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/28	1	75.80	0	0.00	75.70	1	2,782	0.04%
2018/05/24	0	0.00	1	74.80	74.80	-1	2,763	-0.04%
2018/05/23	4	73.40	0	0.00	73.30	4	2,769	0.14%
2018/05/22	1	74.10	0	0.00	74.00	1	2,812	0.04%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	3	74.33	0	0.00	74.20	3	2,893	0.10%
2018/05/14	1	78.60	0	0.00	78.00	1	3,054	0.03%
2018/05/11	3.1	77.63	0	0.00	77.30	3.1	3,059	0.10%
2018/05/09	0	0.00	47	76.23	76.40	-47	3,120	-1.51%
2018/05/07	0	0.00	2	75.85	76.00	-2	3,203	-0.06%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/04/26	1	75.10	2	74.65	74.00	-1	3,351	-0.03%
2018/04/25	83	72.95	9	74.40	74.90	74	3,411	2.17%
2018/04/24	3	73.37	0	0.00	72.80	3	3,429	0.09%
2018/04/20	1	76.20	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.50	0	0.00	76.90	1	3,439	0.03%
2018/04/13	0	0.00	1	78.60	78.50	-1	3,451	-0.03%
2018/04/12	50	78.44	0	0.00	78.50	50	3,452	1.45%
2018/04/09	5	77.50	0	0.00	77.80	5	3,436	0.15%
2018/04/03	1	78.00	5	78.20	78.20	-4	3,371	-0.12%
2018/04/02	4	79.60	0	0.00	79.20	4	3,358	0.12%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/23	2	78.20	5	78.10	78.40	-3	3,463	-0.09%
2018/03/22	10	79.20	0	0.00	79.30	10	3,466	0.29%
2018/03/21	0	0.00	5	79.80	79.90	-5	3,443	-0.15%
2018/03/20	1	79.00	0	79.00	79.00	1	3,488	0.03%
2018/03/15	2	79.55	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/12	2	80.90	1	81.00	81.20	1	3,469	0.03%
2018/03/09	3	79.70	0	0.00	79.70	3	3,486	0.09%
2018/03/05	2	78.55	0	0.00	78.50	2	3,701	0.05%
2018/03/02	0.1	79.50	0	0.00	78.90	0.1	3,779	0.00%
2018/03/01	5	79.60	0	0.00	79.70	5	3,870	0.13%
2018/02/27	5	80.30	0	0.00	79.40	5	3,917	0.13%
2018/02/26	0	0.00	5	80.00	79.90	-5	3,930	-0.13%
2018/02/09	2	76.95	1	76.90	78.50	1	4,084	0.02%
2018/02/07	4	80.05	0	0.00	80.30	4	4,252	0.09%
2018/02/06	4	78.38	3	78.50	78.70	1	4,506	0.02%
2018/02/05	1	82.20	1	82.70	82.90	0	4,409	0.00%
2018/02/01	25	84.79	0	0.00	85.00	25	4,546	0.55%
2018/01/30	1	83.80	0	0.00	83.50	1	4,616	0.02%
2018/01/29	2	84.60	0	0.00	84.50	2	4,613	0.04%
2018/01/26	2	85.40	0	0.00	85.60	2	4,648	0.04%
2018/01/23	0	0.00	1	86.30	86.20	-1	4,991	-0.02%
2018/01/22	1	87.40	3	86.70	86.90	-2	5,056	-0.04%
2018/01/17	1	86.20	0	0.00	87.00	1	5,111	0.02%
2018/01/16	0	0.00	5	86.58	86.50	-5	5,143	-0.10%
2018/01/15	0	0.00	1	86.00	86.20	-1	5,168	-0.02%
2018/01/12	0	0.00	1	85.80	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	2	84.50	84.60	-2	5,265	-0.04%
2018/01/09	2	85.80	0	0.00	85.50	2	5,335	0.04%
2018/01/03	0	0.00	1	84.80	85.10	-1	5,923	-0.02%
2018/01/02	1	84.80	0	0.00	85.00	1	5,953	0.02%