鴻準 (2354)-統一-新台中券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股▲1.17%
1007人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－統一-新台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	1	61.00	5	62.24	60.70	-4	20,835	-0.02%
2024/05/02	5	60.80	4	60.68	60.70	1	20,678	0.00%
2024/04/30	5	62.02	16	62.01	61.60	-11	20,587	-0.05%
2024/04/29	21	63.18	23.5	62.93	62.40	-2.5	20,438	-0.01%
2024/04/26	6.1	61.75	7	61.57	61.40	-0.9	19,997	0.00%
2024/04/25	7.3	61.25	21	61.28	60.90	-13.8	19,794	-0.07%
2024/04/24	27	62.19	48	61.99	62.00	-21	19,592	-0.11%
2024/04/23	40	58.14	18	59.23	60.30	22	18,907	0.12%
2024/04/22	10	56.37	8	56.39	57.00	2	18,438	0.01%
2024/04/19	13	55.42	50	54.49	55.80	-37	18,278	-0.20%
2024/04/18	15.1	56.34	4.8	55.76	56.50	10.3	18,105	0.06%
2024/04/17	13	55.65	13	55.83	55.60	0	17,987	0.00%
2024/04/16	11	55.40	13	56.43	55.00	-2	17,836	-0.01%
2024/04/15	24.1	57.51	43	57.48	57.50	-18.9	17,596	-0.11%
2024/04/12	17	58.94	6	58.58	58.50	11	17,434	0.06%
2024/04/11	28.1	59.13	19	59.65	59.10	9.1	17,226	0.05%
2024/04/10	10.2	62.04	73	62.13	61.20	-62.8	16,729	-0.38%
2024/04/09	17.1	63.61	68	63.55	63.00	-50.9	16,351	-0.31%
2024/04/08	10.1	63.17	41	63.27	63.50	-30.9	15,980	-0.19%
2024/04/03	43	63.63	48	63.76	64.00	-5	15,670	-0.03%
2024/04/02	60.3	64.40	17	64.75	64.90	43.3	15,264	0.28%
2024/04/01	37	64.35	40	65.01	63.80	-3	14,706	-0.02%
2024/03/29	132	63.39	21	63.54	63.00	111	14,144	0.78%	大買/鉅額交易
2024/03/28	75.1	66.10	72.1	66.47	65.10	3.1	13,289	0.02%
2024/03/27	33.1	62.17	114	61.77	63.60	-81	10,914	-0.74%	大賣/
2024/03/26	15	58.31	24	58.29	57.90	-9	9,790	-0.09%
2024/03/25	4	58.33	6.2	58.93	58.70	-2.2	9,502	-0.02%
2024/03/22	22	59.04	31	59.78	59.00	-9	9,239	-0.10%
2024/03/21	51.2	59.29	7	59.23	59.10	44.2	8,698	0.51%
2024/03/20	69	58.67	51	58.44	58.20	18	8,078	0.22%
2024/03/19	37	56.48	28	55.43	58.10	9	6,912	0.13%
2024/03/18	15	54.81	15.1	55.24	55.40	-0.1	6,431	0.00%
2024/03/15	142	56.87	133	56.22	55.60	9	6,066	0.15%	大買/大賣/
2024/03/14	114	55.47	67	54.91	53.70	47	4,982	0.94%	大買/
2024/03/13	133.1	58.36	89	59.12	58.90	44.1	4,239	1.04%	大買/
2024/03/12	74	53.60	37	53.91	55.30	37	2,479	1.49%
2024/03/11	5	49.63	5	50.25	50.30	0	2,126	0.00%
2024/03/08	3	49.30	0	0.00	49.20	3	2,072	0.14%
2024/03/07	12	49.50	1.1	49.92	50.10	10.9	2,041	0.53%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.35	0	0.00	50.50	2	1,996	0.10%
2024/03/04	1	49.40	6	49.77	50.00	-5	1,969	-0.25%
2024/02/26	0	50.10	0	0.00	50.00	0	1,928	0.00%
2024/02/23	0	50.40	0	0.00	50.10	0	1,936	0.00%
2024/02/22	2	50.80	0	0.00	50.70	2	1,954	0.10%
2024/02/19	0	0.00	2	49.85	50.30	-2	1,984	-0.10%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	0	0.00	3	49.15	49.40	-3	2,030	-0.15%
2024/02/05	0	0.00	1	50.10	50.20	-1	1,996	-0.05%
2024/02/01	0	0.00	0.1	50.60	50.80	-0.1	1,994	0.00%
2024/01/26	3	50.30	0	0.00	50.50	3	2,051	0.15%
2024/01/25	1	50.50	0	0.00	50.60	1	2,055	0.05%
2024/01/22	3	50.00	0	0.00	50.20	3	2,179	0.14%
2024/01/19	1	49.65	4	49.73	49.70	-3	2,183	-0.14%
2024/01/18	4	49.75	1	49.60	49.60	3	2,193	0.14%
2024/01/17	11	50.05	0	0.00	49.65	11	2,182	0.50%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/11	1	51.30	1	51.40	51.30	0	2,241	0.00%
2024/01/10	1	51.20	1	51.20	51.20	0	2,301	0.00%
2024/01/09	0	0.00	2	51.65	51.50	-2	2,305	-0.09%
2024/01/05	1	51.90	2	51.90	51.80	-1	2,331	-0.04%
2024/01/02	4	53.10	5	52.80	52.80	-1	2,540	-0.04%
2023/12/29	2	53.25	2	53.45	53.10	0	2,580	0.00%
2023/12/28	4	52.70	1	52.70	52.70	3	2,568	0.12%
2023/12/25	0	0.00	9	51.97	51.90	-9	2,740	-0.33%
2023/12/22	6	51.52	0	0.00	51.70	6	2,801	0.21%
2023/12/21	3	51.70	0	0.00	51.70	3	2,840	0.11%
2023/12/18	0	0.00	1	52.00	52.00	-1	3,097	-0.03%
2023/12/15	0	0.00	2	52.00	52.00	-2	3,417	-0.06%
2023/12/14	1	51.80	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	0.00	14	52.09	52.00	-14	4,243	-0.33%
2023/12/12	0	0.00	1	51.20	51.30	-1	4,373	-0.02%
2023/12/11	3	51.27	0	0.00	51.30	3	4,414	0.07%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	2	51.70	2	51.50	51.50	0	4,462	0.00%
2023/12/06	11	51.92	0	0.00	52.00	11	4,460	0.25%
2023/12/05	0	53.00	0	0.00	53.10	0	4,399	0.00%
2023/12/01	0	53.10	0	0.00	53.20	0	4,468	0.00%
2023/11/30	0.7	53.30	0	0.00	53.30	0.7	4,461	0.01%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	2	53.40	53.50	-2	4,550	-0.04%
2023/11/20	2	53.00	1	53.00	53.00	1	4,545	0.02%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/14	1	52.10	5	52.42	52.30	-4	4,459	-0.09%
2023/11/13	3	52.43	2	52.30	52.30	1	4,457	0.02%
2023/11/09	0	0.00	1	52.60	52.30	-1	4,488	-0.02%
2023/11/08	1	52.30	2	52.60	52.20	-1	4,509	-0.02%
2023/11/07	3	52.13	2	52.20	52.20	1	4,501	0.02%
2023/11/06	6	52.12	6	52.60	52.50	0	4,527	0.00%
2023/11/03	0	0.00	2	52.70	52.70	-2	4,530	-0.04%
2023/11/02	0	0.00	6	52.97	53.00	-6	4,561	-0.13%
2023/11/01	6	52.23	0	0.00	52.20	6	4,596	0.13%
2023/10/31	1	52.40	7	52.70	52.40	-6	4,583	-0.13%
2023/10/30	19	52.07	0	0.00	51.80	19	4,597	0.41%
2023/10/26	2	52.70	2	52.40	52.30	0	4,608	0.00%
2023/10/25	5	53.66	4	53.30	53.30	1	4,628	0.02%
2023/10/24	1	53.10	0.1	53.20	53.10	0.9	4,689	0.02%
2023/10/23	4	53.18	2	53.00	53.50	2	4,929	0.04%
2023/10/20	0	0.00	18	54.37	54.70	-18	5,472	-0.33%
2023/10/19	2	54.95	0	0.00	55.10	2	5,484	0.04%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0	0.00	1	56.60	56.40	-1	5,440	-0.02%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1	57.30	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	4	57.95	58.00	-4	5,683	-0.07%
2023/10/11	0	0.00	12	57.23	57.40	-12	5,704	-0.21%
2023/10/06	7	56.86	2	56.70	56.50	5	5,731	0.09%
2023/10/05	0	0.00	1	57.80	58.20	-1	5,621	-0.02%
2023/10/04	2	56.65	0	0.00	57.10	2	5,578	0.04%
2023/10/03	1	57.60	2	58.00	57.40	-1	5,552	-0.02%
2023/10/02	20	57.60	0	0.00	57.60	20	5,518	0.36%
2023/09/28	2	56.30	0	0.00	57.70	2	5,487	0.04%
2023/09/26	4	56.88	1	56.30	56.30	3	5,403	0.06%
2023/09/25	1	57.80	1	57.50	57.60	0	5,400	0.00%
2023/09/22	3	57.63	1	57.70	57.50	2	5,379	0.04%
2023/09/21	3	58.17	1	58.10	58.00	2	5,321	0.04%
2023/09/20	23	59.87	9	60.60	58.90	14	5,188	0.27%
2023/09/19	11	61.57	50	61.75	60.70	-39	4,915	-0.79%
2023/09/18	2	57.85	15	59.00	57.10	-13	4,282	-0.30%
2023/09/15	16	58.43	2	58.30	59.00	14	4,137	0.34%
2023/09/14	0	0.00	11	57.57	57.50	-11	3,996	-0.28%
2023/09/13	4	57.03	0	0.00	56.50	4	3,967	0.10%
2023/09/12	0	0.00	4	57.15	57.30	-4	4,003	-0.10%
2023/09/11	0	0.00	1	56.20	56.20	-1	3,998	-0.03%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	4	56.73	4	57.05	57.10	0	4,090	0.00%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	2	55.85	0	0.00	55.90	2	4,034	0.05%
2023/09/01	1	56.70	2	56.80	57.00	-1	4,010	-0.02%
2023/08/31	2	56.00	0.5	55.84	55.70	1.5	3,965	0.04%
2023/08/30	0	0.00	0.5	55.18	55.30	-0.5	3,950	-0.01%
2023/08/29	0	0.00	6	54.27	54.80	-6	4,001	-0.15%
2023/08/25	2	55.05	1	55.50	54.80	1	4,107	0.02%
2023/08/24	1	55.80	0	0.00	55.50	1	4,130	0.02%
2023/08/23	1	54.50	0	0.00	54.80	1	4,121	0.02%
2023/08/21	5	55.10	11	54.67	54.30	-6	4,116	-0.15%
2023/08/17	1	54.20	1	55.10	54.90	0	4,100	0.00%
2023/08/16	1	54.90	0	0.00	54.80	1	4,072	0.02%
2023/08/15	1	55.60	0	0.00	55.50	1	4,056	0.02%
2023/08/14	1	55.30	0.1	55.20	55.70	0.9	4,055	0.02%
2023/08/11	0	0.00	4	56.10	56.10	-4	4,036	-0.10%
2023/08/09	0	56.90	3	56.93	56.90	-3	3,989	-0.08%
2023/08/08	3	56.50	5	56.50	56.60	-2	3,967	-0.05%
2023/08/07	1	56.10	2	56.80	56.20	-1	3,944	-0.03%
2023/08/02	2	55.00	0	0.00	54.50	2	3,906	0.05%
2023/07/31	1	55.80	6	56.40	55.70	-5	3,826	-0.13%
2023/07/28	1	56.00	11	56.01	56.30	-10	3,781	-0.26%
2023/07/27	6	57.00	4	57.15	56.90	2	3,731	0.05%
2023/07/26	33	57.66	3	59.00	57.00	30	3,664	0.82%
2023/07/25	25.1	59.39	24	59.55	59.50	1.1	3,399	0.03%
2023/07/21	2	54.35	13	54.68	54.30	-11	2,766	-0.40%
2023/07/18	1	58.40	3	57.50	57.40	-2	2,693	-0.07%
2023/07/17	13	57.19	0.1	57.00	57.20	12.9	2,560	0.51%
2023/07/14	0	0.00	3	55.83	56.20	-3	2,497	-0.12%
2023/07/13	1	54.80	4	55.35	54.90	-3	2,433	-0.12%
2023/07/12	1	54.20	1	54.10	54.00	0	2,351	0.00%
2023/07/11	0	0.00	5	53.60	53.60	-5	2,347	-0.21%
2023/07/06	2	52.85	0	0.00	53.00	2	2,335	0.09%
2023/07/05	1	54.20	2	54.00	53.70	-1	2,299	-0.04%
2023/07/04	2	55.00	2	54.90	54.70	0	2,283	0.00%
2023/07/03	2	56.00	2	56.00	56.00	0	2,320	0.00%
2023/06/30	1	55.20	1	55.80	55.60	0	2,322	0.00%
2023/06/29	1	56.20	0	0.00	55.80	1	2,348	0.04%
2023/06/27	2	57.10	0	0.00	55.80	2	2,426	0.08%
2023/06/26	1	58.20	2	57.90	57.60	-1	2,398	-0.04%
2023/06/20	0	0.00	5	56.00	56.10	-5	2,319	-0.22%
2023/06/19	0	0.00	4	56.15	56.50	-4	2,318	-0.17%
2023/06/16	5	56.60	0	0.00	56.00	5	2,301	0.22%
2023/06/15	12	56.53	5	56.50	56.50	7	2,246	0.31%
2023/06/14	2	56.55	5	57.16	56.50	-3	2,238	-0.13%
2023/06/13	13	56.00	15	55.93	55.80	-2	2,150	-0.09%
2023/06/09	4	54.60	0	0.00	54.60	4	2,095	0.19%
2023/06/08	0	0.00	4	55.05	55.00	-4	2,106	-0.19%
2023/06/02	1	55.80	2	55.85	55.90	-1	2,258	-0.05%
2023/06/01	0	0.00	2	55.65	55.80	-2	2,232	-0.09%
2023/05/31	8	54.40	0	0.00	54.30	8	2,170	0.37%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/08	0.1	53.60	0.3	53.30	53.50	-0.2	2,534	-0.01%
2023/05/03	0	0.00	15	53.60	53.80	-15	2,903	-0.52%
2023/04/27	1	52.50	0	0.00	53.40	1	3,290	0.03%
2023/04/25	1	52.70	0	0.00	52.60	1	3,295	0.03%
2023/04/20	2	55.00	0	0.00	54.40	2	3,354	0.06%
2023/04/14	1	55.30	3	55.00	54.80	-2	3,409	-0.06%
2023/04/12	0	0.00	2	55.45	55.30	-2	3,444	-0.06%
2023/04/11	0	0.00	1	55.60	55.70	-1	3,462	-0.03%
2023/04/10	3	55.57	0	0.00	55.50	3	3,501	0.09%
2023/04/07	1.3	55.54	0	0.00	55.50	1.3	3,495	0.04%
2023/04/06	0	0.00	3	56.07	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	2	55.80	3	55.50	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	5	55.24	55.50	-5	3,342	-0.15%
2023/03/27	0	0.00	2	54.30	54.00	-2	3,260	-0.06%
2023/03/24	2	54.20	4	54.65	54.70	-2	3,272	-0.06%
2023/03/22	3	53.40	3	53.20	53.30	0	3,255	0.00%
2023/03/20	0	0.00	2	53.00	53.00	-2	3,328	-0.06%
2023/03/17	0	52.00	8	52.50	52.20	-8	3,337	-0.24%
2023/03/16	5	51.88	0	0.00	51.90	5	3,323	0.15%
2023/03/14	1	52.80	1	53.10	52.90	0	3,392	0.00%
2023/03/13	1	52.80	0	0.00	53.60	1	3,484	0.03%
2023/03/10	2	53.75	0	0.00	53.60	2	3,664	0.05%
2023/03/08	5	55.02	5	55.12	55.20	0	3,746	0.00%
2023/03/07	2	56.10	1	56.00	56.00	1	3,688	0.03%
2023/03/06	0	0.00	2	55.20	55.90	-2	3,654	-0.05%
2023/03/03	2	55.30	2	55.10	55.20	0	3,635	0.00%
2023/03/02	1	55.30	1	55.30	55.20	0	3,633	0.00%
2023/03/01	2	55.00	3	55.20	55.30	-1	3,627	-0.03%
2023/02/24	6	56.43	5	55.70	55.50	1	3,620	0.03%
2023/02/23	1	55.80	6.3	55.92	56.00	-5.3	3,592	-0.15%
2023/02/21	1	55.80	0	0.00	55.70	1	3,561	0.03%
2023/02/20	3	56.10	0	0.00	56.00	3	3,617	0.08%
2023/02/16	1	55.00	0	0.00	55.10	1	3,670	0.03%
2023/02/15	1	54.60	0	0.00	54.50	1	3,743	0.03%
2023/02/13	2	54.80	5	55.10	54.90	-3	3,778	-0.08%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/08	0	0.00	21	56.28	55.80	-21	3,710	-0.57%
2023/02/06	6	56.60	11	56.64	56.50	-5	3,643	-0.14%
2023/02/03	5	56.40	5	56.30	56.30	0	3,593	0.00%
2023/02/02	8	56.34	3	56.03	56.40	5	3,504	0.14%
2023/02/01	7	54.66	7	54.80	55.00	0	3,320	0.00%
2023/01/31	3	54.30	20	55.30	54.20	-17	3,260	-0.52%
2023/01/30	43	55.44	8	53.70	55.40	35	3,155	1.11%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	2	52.90	0	0.00	52.40	2	2,922	0.07%
2023/01/13	1	53.10	0	0.00	52.60	1	2,934	0.03%
2023/01/12	1	52.90	2.1	53.29	52.70	-1.1	2,949	-0.04%
2023/01/11	2	53.80	5	53.62	53.80	-3	2,937	-0.10%
2023/01/10	0	0.00	2	53.35	53.40	-2	2,918	-0.07%
2023/01/09	6.1	53.08	3	53.27	53.20	3.1	2,923	0.11%
2023/01/06	1	51.70	1	52.10	52.40	0	2,890	0.00%
2023/01/05	3	51.13	0	0.00	51.00	3	2,871	0.10%
2023/01/04	0	0.00	1	51.80	51.40	-1	2,869	-0.03%
2023/01/03	2	50.85	1	51.20	51.30	1	2,882	0.03%
2022/12/30	0	0.00	1.2	51.82	51.90	-1.2	2,868	-0.04%
2022/12/29	3.2	51.24	0	0.00	51.00	3.2	2,841	0.11%
2022/12/28	0	0.00	3	52.37	52.30	-3	2,828	-0.11%
2022/12/27	0	0.00	6	51.90	52.00	-6	2,786	-0.22%
2022/12/22	0	0.00	4	51.20	52.00	-4	2,833	-0.14%
2022/12/19	2	51.85	0	0.00	51.90	2	2,840	0.07%
2022/12/13	1	53.50	8	53.85	53.70	-7	2,770	-0.25%
2022/12/12	2	52.70	0	0.00	52.80	2	2,691	0.07%
2022/12/09	0	0.00	4	53.00	53.20	-4	2,735	-0.15%
2022/12/07	2	52.40	1	52.90	52.80	1	2,711	0.04%
2022/12/06	0	0.00	4	53.55	53.20	-4	2,685	-0.15%
2022/12/05	5	54.30	4.5	54.64	54.20	0.5	2,636	0.02%
2022/12/02	13	53.83	7	53.28	54.00	6	2,540	0.23%
2022/12/01	7	52.37	10	52.15	51.90	-3	2,378	-0.13%
2022/11/30	6	51.68	2	51.70	52.10	4	2,386	0.17%
2022/11/28	1	49.35	1	49.90	49.95	0	2,280	0.00%
2022/11/25	0	0.00	1	49.95	49.95	-1	2,287	-0.04%
2022/11/22	0	0.00	2.3	49.88	50.00	-2.3	2,324	-0.10%
2022/11/18	0.3	49.65	0	0.00	49.65	0.3	2,364	0.01%
2022/11/17	2	50.40	2	49.90	49.90	0	2,354	0.00%
2022/11/16	0	0.00	1	49.45	50.10	-1	2,340	-0.04%
2022/11/15	0	0.00	1	49.55	49.60	-1	2,273	-0.04%
2022/11/14	3	49.62	14	49.47	49.50	-11	2,234	-0.49%
2022/11/11	0	0.00	5	48.56	48.85	-5	2,177	-0.23%
2022/11/09	5	47.79	6	48.10	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	2	46.75	46.85	-2	2,079	-0.10%
2022/11/03	0	0.00	0.1	45.65	45.55	-0.1	2,187	0.00%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	3	45.00	45.45	-3	2,199	-0.14%
2022/10/31	9	45.23	1	45.90	45.20	8	2,201	0.36%
2022/10/28	0	0.00	1	45.40	45.50	-1	2,201	-0.05%
2022/10/27	0	0.00	0.6	45.90	45.85	-0.6	2,203	-0.03%
2022/10/26	2	45.30	10	45.55	45.50	-8	2,227	-0.36%
2022/10/20	1	46.10	1	45.65	45.95	0	2,224	0.00%
2022/10/19	0	0.00	1	46.60	46.00	-1	2,210	-0.05%
2022/10/18	2	46.50	0	0.00	46.30	2	2,214	0.09%
2022/10/17	1	46.65	2	46.60	46.45	-1	2,258	-0.04%
2022/10/14	0	0.00	1	46.05	46.10	-1	2,267	-0.04%
2022/10/13	9	45.27	0	0.00	45.25	9	2,296	0.39%
2022/10/11	2	46.33	1	46.70	46.35	1	2,287	0.04%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/04	2	45.85	14	45.92	46.05	-12	2,371	-0.51%
2022/10/03	3	45.43	0	0.00	45.30	3	2,379	0.13%
2022/09/29	5	45.61	4	46.14	45.95	1	2,429	0.04%
2022/09/28	3	45.58	0	0.00	45.15	3	2,452	0.12%
2022/09/26	2	45.90	0	0.00	45.80	2	2,514	0.08%
2022/09/22	2	46.85	2	47.10	47.20	0	2,734	0.00%
2022/09/21	2	47.43	2	47.95	47.35	0	2,775	0.00%
2022/09/16	3	48.23	0	0.00	48.00	3	2,831	0.11%
2022/09/15	0	0.00	0.3	49.20	48.90	-0.3	2,827	-0.01%
2022/09/14	4	49.00	1	49.00	48.85	3	2,866	0.10%
2022/09/13	0	0.00	1	49.70	49.80	-1	2,901	-0.03%
2022/09/12	2	48.68	0	0.00	49.00	2	3,011	0.07%
2022/09/07	1	47.50	0	0.00	47.15	1	3,249	0.03%
2022/09/06	2	48.65	10	48.85	48.15	-8	3,297	-0.24%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/08/31	3.1	50.66	0	0.00	50.60	3.1	3,532	0.09%
2022/08/30	2.5	50.54	0	0.00	50.60	2.5	3,605	0.07%
2022/08/24	2	50.00	2	50.10	50.30	0	4,467	0.00%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	5	50.10	5	50.20	50.20	0	6,194	0.00%
2022/08/18	3	50.03	0	0.00	50.20	3	6,430	0.05%
2022/08/17	2	50.40	1	50.30	50.40	1	6,540	0.02%
2022/08/15	2	50.40	30	50.98	50.40	-28	6,717	-0.42%
2022/08/12	30	51.00	3	51.00	51.10	27	6,721	0.40%
2022/08/11	2	50.45	1	50.80	50.60	1	6,755	0.01%
2022/08/10	0.5	50.00	1	49.90	49.80	-0.5	6,770	-0.01%
2022/08/08	0	0.00	5	48.25	48.60	-5	6,957	-0.07%
2022/08/04	3	47.80	0	0.00	47.95	3	7,101	0.04%
2022/08/02	3	48.25	4	48.65	48.30	-1	7,144	-0.01%
2022/08/01	1	48.80	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0	0.00	1	49.65	49.25	-1	7,144	-0.01%
2022/07/28	0	0.00	1	49.35	49.30	-1	7,157	-0.01%
2022/07/27	2	48.90	0	0.00	49.00	2	7,182	0.03%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	1	49.35	2	48.55	49.20	-1	7,216	-0.01%
2022/07/22	4	49.31	1	49.80	49.20	3	7,219	0.04%
2022/07/21	1	47.95	2	48.53	48.75	-1	7,194	-0.01%
2022/07/20	1	47.40	7	47.54	47.50	-6	7,182	-0.08%
2022/07/14	5	46.87	4	46.85	46.80	1	7,239	0.01%
2022/07/13	4	46.79	3	47.10	47.05	1	7,246	0.01%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/07	2	45.40	2	45.80	46.25	0	7,184	0.00%
2022/07/06	2	45.60	2	45.35	45.10	0	7,162	0.00%
2022/07/05	1	46.59	0	0.00	46.55	1	7,137	0.01%
2022/07/04	2	46.20	0	0.00	45.70	2	7,133	0.03%
2022/07/01	6	48.34	2.5	48.04	47.00	3.5	7,121	0.05%
2022/06/30	10	49.79	103	50.17	49.30	-93	7,040	-1.32%	大賣/
2022/06/29	2	52.20	0	0.00	52.20	2	6,921	0.03%
2022/06/28	0.2	53.20	0	0.00	53.10	0.2	6,904	0.00%
2022/06/27	3	53.33	6	53.50	53.60	-3	6,921	-0.04%
2022/06/24	4	52.88	0	0.00	52.70	4	6,897	0.06%
2022/06/23	5	52.96	3	52.60	52.50	2	6,879	0.03%
2022/06/22	7	53.84	5	53.38	53.20	2	6,844	0.03%
2022/06/21	4	53.90	3	54.33	54.60	1	6,830	0.01%
2022/06/20	3.3	53.62	0	0.00	52.90	3.3	6,795	0.05%
2022/06/17	3	54.47	3	54.33	55.50	0	6,680	0.00%
2022/06/15	4	56.88	52.1	56.78	56.20	-48.1	6,514	-0.74%
2022/06/14	0	0.00	6	55.87	56.40	-6	6,485	-0.09%
2022/06/13	10	55.71	5	55.36	55.50	5	6,436	0.08%
2022/06/10	11.5	56.18	1.2	56.61	56.40	10.4	6,353	0.16%
2022/06/09	106	56.69	5	56.46	56.40	101	6,310	1.60%	大買/鉅額交易
2022/06/08	6.3	56.54	8	56.54	56.40	-1.8	6,213	-0.03%
2022/06/07	7	56.51	5	56.40	56.20	2	6,155	0.03%
2022/06/06	5	56.14	6	56.28	56.30	-1	6,090	-0.02%
2022/06/02	19	56.74	2	56.70	56.50	17	5,993	0.28%
2022/06/01	35.1	55.61	11.2	55.49	56.00	23.9	5,706	0.42%
2022/05/31	5	54.62	22	55.42	54.60	-17	5,360	-0.32%
2022/05/30	38	54.19	0	0.00	54.30	38	3,832	0.99%
2022/05/27	1	54.10	1	54.50	54.60	0	3,693	0.00%
2022/05/26	0	54.40	0	0.00	54.40	0	3,640	0.00%
2022/05/24	4	53.70	0	0.00	53.20	4	3,683	0.11%
2022/05/23	8.1	54.40	2	53.80	53.80	6.1	3,696	0.17%
2022/05/20	2	54.30	1	54.50	54.50	1	3,641	0.03%
2022/05/19	7.2	54.05	2	53.80	54.00	5.2	3,686	0.14%
2022/05/18	14	55.23	8	55.68	55.60	6	3,604	0.17%
2022/05/17	20	55.16	0	0.00	54.90	20	3,578	0.56%
2022/05/16	33.2	56.42	2	58.25	55.90	31.2	3,497	0.89%
2022/05/13	17	58.55	3	58.40	58.50	14	3,385	0.41%
2022/05/11	0	0.00	0.1	61.20	61.30	-0.1	3,294	0.00%
2022/05/10	1	60.00	1	60.50	61.50	0	3,401	0.00%
2022/05/06	2	60.20	0	0.00	60.50	2	3,424	0.06%
2022/05/05	9	61.26	4	61.25	61.30	5	3,468	0.14%
2022/05/04	0	0.00	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2022/04/29	1	59.10	1	58.50	59.00	0	3,495	0.00%
2022/04/27	2	57.75	1	58.70	58.50	1	3,536	0.03%
2022/04/26	1	59.30	0	0.00	59.40	1	3,534	0.03%
2022/04/25	4	59.28	2	59.50	59.50	2	3,530	0.06%
2022/04/22	24	60.02	6	59.80	60.60	18	3,496	0.51%
2022/04/20	1	60.40	0	0.00	60.50	1	3,461	0.03%
2022/04/14	2	61.25	0	0.00	61.10	2	3,541	0.06%
2022/04/13	1	60.80	20	61.15	61.40	-19	3,592	-0.53%
2022/04/12	22	60.02	1	60.00	60.20	21	3,788	0.55%
2022/04/07	5	61.38	0	0.00	60.80	5	3,773	0.13%
2022/04/06	6	61.82	0	0.00	61.80	6	3,737	0.16%
2022/03/31	0	0.00	1	62.60	62.80	-1	3,688	-0.03%
2022/03/30	0	0.00	1	63.00	62.60	-1	3,663	-0.03%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/22	0	0.00	5	62.90	62.80	-5	3,661	-0.14%
2022/03/21	0	0.00	1	62.80	62.30	-1	3,677	-0.03%
2022/03/18	1	62.40	0	0.00	62.70	1	3,685	0.03%
2022/03/17	1	62.60	0	0.00	62.90	1	3,647	0.03%
2022/03/15	0	0.00	1	61.50	61.20	-1	3,661	-0.03%
2022/03/14	6	61.90	0	0.00	62.10	6	3,671	0.16%
2022/03/11	2	62.50	0	0.00	62.40	2	3,733	0.05%
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/09	0	62.12	1	62.10	61.90	-1	3,785	-0.03%
2022/03/08	1	62.50	0	0.00	61.90	1	3,808	0.03%
2022/03/07	3	62.33	4	61.88	62.60	-1	3,803	-0.03%
2022/03/04	2	63.85	2	63.70	63.70	0	3,830	0.00%
2022/03/03	1	64.90	0	0.00	64.70	1	3,864	0.03%
2022/03/02	1	64.60	4	64.68	64.80	-3	3,932	-0.08%
2022/03/01	5	64.72	3	64.43	64.80	2	3,908	0.05%
2022/02/25	4	63.53	3	63.37	63.80	1	3,836	0.03%
2022/02/24	7	64.23	47	64.26	63.70	-40	3,779	-1.06%
2022/02/23	35	64.59	3	64.40	64.60	32	3,696	0.87%
2022/02/22	3	63.67	1	63.90	63.90	2	3,637	0.05%
2022/02/21	11	63.82	10	63.97	64.00	1	3,645	0.03%
2022/02/18	0	0.00	5	63.10	63.00	-5	3,636	-0.14%
2022/02/17	0	0.00	2	63.50	63.10	-2	3,784	-0.05%
2022/02/14	0	0.00	4	62.10	62.30	-4	4,021	-0.10%
2022/02/11	1	63.00	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	4	62.83	63.60	-4	4,106	-0.10%
2022/02/09	9	61.33	0	0.00	61.40	9	4,034	0.22%
2022/02/08	3	60.23	7.1	60.88	61.10	-4.1	4,088	-0.10%
2022/02/07	1	60.40	0.9	60.60	60.20	0.1	4,198	0.00%
2022/01/25	5	60.68	0	0.00	60.40	5	4,375	0.11%
2022/01/21	0	0.00	3	62.07	62.00	-3	4,417	-0.07%
2022/01/20	2	61.40	3	61.83	62.00	-1	4,457	-0.02%
2022/01/19	10.1	62.05	0	0.00	62.00	10.1	4,484	0.23%
2022/01/18	0	0.00	7	63.14	62.60	-7	4,506	-0.16%
2022/01/17	3	62.23	0	0.00	62.40	3	4,573	0.07%
2022/01/14	3	62.63	7	62.40	62.40	-4	4,656	-0.09%
2022/01/13	4	63.33	0	0.00	63.30	4	4,815	0.08%
2022/01/12	1	62.70	0	0.00	63.30	1	4,944	0.02%
2022/01/11	10	63.60	3	63.80	63.40	7	5,062	0.14%
2022/01/10	0.2	64.10	0	0.00	64.00	0.2	5,313	0.00%
2022/01/07	4	64.35	0	0.00	64.20	4	5,567	0.07%
2022/01/06	2	65.45	4	65.38	65.70	-2	5,601	-0.04%
2022/01/05	12	66.61	10	66.08	66.20	2	5,650	0.04%
2022/01/04	4	64.60	3	64.50	64.50	1	5,601	0.02%
2022/01/03	2	64.25	0	0.00	64.20	2	5,781	0.03%
2021/12/30	0	64.90	2	64.90	64.90	-2	5,923	-0.03%
2021/12/29	0	0.00	1.2	65.00	64.90	-1.2	6,247	-0.02%
2021/12/28	2	65.00	11	64.72	65.00	-9	6,623	-0.14%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0	0.00	8	64.83	64.60	-8	7,497	-0.11%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/20	3	63.73	1	64.20	63.60	2	8,387	0.02%
2021/12/17	1	63.90	3	63.93	63.90	-2	8,733	-0.02%
2021/12/16	0	0.00	3	64.00	64.00	-3	9,052	-0.03%
2021/12/15	4	63.95	0	0.00	63.90	4	9,158	0.04%
2021/12/14	1	64.10	4	64.38	64.20	-3	9,301	-0.03%
2021/12/13	3	64.87	3	65.40	64.80	0	9,340	0.00%
2021/12/10	3	65.17	11	65.56	65.30	-8	9,585	-0.08%
2021/12/09	0.1	65.00	1	64.90	65.20	-1	9,552	-0.01%
2021/12/08	1	64.30	1	64.50	64.30	0	9,529	0.00%
2021/12/07	7	64.51	0	0.00	64.30	7	9,514	0.07%
2021/12/06	0	0.00	27	65.25	65.50	-27	9,462	-0.29%
2021/12/03	6	64.58	9	64.40	64.40	-3	9,490	-0.03%
2021/12/02	0.2	64.95	0	0.00	64.30	0.2	9,489	0.00%
2021/12/01	1	64.40	1	65.00	64.90	0	9,490	0.00%
2021/11/30	0.1	65.10	0	0.00	65.20	0.1	9,519	0.00%
2021/11/29	2	64.90	1	65.40	65.00	1	9,497	0.01%
2021/11/26	6.1	65.53	25.3	65.39	65.10	-19.2	9,469	-0.20%
2021/11/25	1	66.80	1.1	66.85	66.60	-0.1	9,412	0.00%
2021/11/23	4.2	66.59	4	66.60	66.60	0.2	9,460	0.00%
2021/11/22	1	67.00	2	66.95	67.10	-1	9,442	-0.01%
2021/11/19	2.1	66.90	0	0.00	66.70	2.1	9,486	0.02%
2021/11/18	0.1	67.20	0	0.00	67.10	0.1	9,548	0.00%
2021/11/17	3.3	67.02	5	67.32	66.90	-1.8	9,682	-0.02%
2021/11/16	16.1	67.28	15	67.57	67.30	1.1	9,779	0.01%
2021/11/15	4.2	68.33	0	0.00	68.00	4.2	9,836	0.04%
2021/11/12	1.1	69.03	0.1	69.20	68.90	1	9,928	0.01%
2021/11/11	6	70.20	1	69.30	69.30	5	9,930	0.05%
2021/11/10	11	69.90	0	0.00	70.20	11	9,851	0.11%
2021/11/09	2	69.70	1	69.40	69.60	1	9,853	0.01%
2021/11/08	2	69.50	77	69.21	69.60	-75	9,847	-0.76%
2021/11/05	1	69.70	0	0.00	70.00	1	9,845	0.01%
2021/11/04	3	70.63	4	70.50	70.00	-1	9,782	-0.01%
2021/11/03	0	0.00	4	69.75	69.80	-4	9,643	-0.04%
2021/11/02	4	69.78	9	69.78	69.10	-5	9,609	-0.05%
2021/11/01	2	68.55	2	68.65	68.60	0	9,474	0.00%
2021/10/29	8	68.58	11	68.61	68.80	-3	9,456	-0.03%
2021/10/28	4	68.38	3	68.70	68.60	1	9,393	0.01%
2021/10/27	6	67.70	3	67.50	67.70	3	9,316	0.03%
2021/10/26	3	68.13	0	0.00	68.00	3	9,311	0.03%
2021/10/25	0	0.00	10	68.39	68.30	-10	9,279	-0.11%
2021/10/22	1	67.00	9	67.61	67.90	-8	9,259	-0.09%
2021/10/21	21	67.60	18	68.00	66.50	3	9,213	0.03%
2021/10/20	8	67.36	1	68.10	67.90	7	9,154	0.08%
2021/10/19	14	69.01	23	68.66	68.00	-9	9,037	-0.10%
2021/10/18	18	70.74	33	70.19	68.70	-15	8,913	-0.17%
2021/10/15	51	70.38	28	70.37	70.80	23	8,729	0.26%
2021/10/14	1	69.60	10	68.30	68.50	-9	8,527	-0.11%
2021/10/13	11	68.77	28	68.61	69.00	-17	8,468	-0.20%
2021/10/12	2	68.35	1	67.90	67.90	1	8,397	0.01%
2021/10/08	13	70.57	28	69.89	70.10	-15	8,305	-0.18%
2021/10/07	59	69.56	62	69.58	69.40	-3	8,151	-0.04%
2021/10/06	17	69.78	21.1	69.85	68.30	-4.1	8,078	-0.05%
2021/10/05	21	69.84	47	70.16	71.20	-26	7,773	-0.33%
2021/10/04	80.1	70.20	80	69.95	70.90	0.1	7,414	0.00%
2021/10/01	2	68.85	8	68.78	67.60	-6	6,842	-0.09%
2021/09/30	95	70.61	61	70.87	70.30	34	6,600	0.52%
2021/09/29	9	68.52	17	68.48	68.70	-8	6,218	-0.13%
2021/09/28	32	69.40	4	68.83	69.40	28	6,209	0.45%
2021/09/27	0	0.00	6	68.33	68.80	-6	6,058	-0.10%
2021/09/24	13	68.94	10	69.21	68.70	3	5,961	0.05%
2021/09/23	9	67.34	18	67.59	68.00	-9	5,645	-0.16%
2021/09/22	2	65.30	2	65.75	66.20	0	5,330	0.00%
2021/09/17	23	65.46	3	65.97	66.50	20	5,240	0.38%
2021/09/16	4	64.50	2	64.80	64.40	2	5,113	0.04%
2021/09/15	6	65.30	18.1	65.88	65.00	-12.1	5,073	-0.24%
2021/09/14	0	0.00	2	62.90	62.80	-2	4,849	-0.04%
2021/09/10	16	63.39	0	0.00	63.50	16	4,890	0.33%
2021/09/09	1	63.40	0	0.00	63.50	1	5,004	0.02%
2021/09/08	0	0.00	5	63.10	62.90	-5	5,002	-0.10%
2021/09/07	74	64.50	123	63.85	64.30	-49	4,951	-0.99%	大賣/
2021/09/03	4	63.55	4	64.50	64.90	0	4,952	0.00%
2021/09/02	3	64.53	1	64.60	64.20	2	4,909	0.04%
2021/09/01	0	0.00	0	66.00	65.60	0	4,851	0.00%
2021/08/31	3	65.57	0	0.00	66.30	3	4,845	0.06%
2021/08/30	3	65.73	0	0.00	66.20	3	4,853	0.06%
2021/08/27	10	66.00	16	66.10	66.20	-6	4,900	-0.12%
2021/08/26	5	65.20	5	65.40	65.70	0	4,919	0.00%
2021/08/25	6	66.12	7	65.67	65.70	-1	5,051	-0.02%
2021/08/24	13	66.69	11	67.13	65.70	2	5,050	0.04%
2021/08/23	51	66.93	36	67.13	67.30	15	5,006	0.30%
2021/08/20	95	65.99	0	0.00	65.90	95	4,871	1.95%
2021/08/19	7	64.67	5.2	64.67	64.50	1.8	4,791	0.04%
2021/08/18	7	64.84	11	66.41	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2021/08/16	2.1	63.89	0	0.00	63.90	2.1	4,440	0.05%
2021/08/12	1.1	63.62	0	0.00	63.80	1.1	4,405	0.02%
2021/08/11	3	63.03	3	63.23	63.30	0	4,404	0.00%
2021/08/10	1	62.20	0.1	62.50	62.20	0.9	4,479	0.02%
2021/08/09	0	0.00	11	62.54	62.80	-11	4,608	-0.24%
2021/08/05	0	0.00	18	62.66	63.20	-18	4,772	-0.38%
2021/08/04	10	62.00	0	0.00	62.10	10	4,972	0.20%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	0	0.00	3	61.93	62.20	-3	5,105	-0.06%
2021/07/30	10	61.86	1	61.80	61.60	9	5,173	0.17%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/28	0	0.00	10	62.00	62.20	-10	5,306	-0.19%
2021/07/27	2	62.80	16	62.89	62.50	-14	5,499	-0.25%
2021/07/26	17	63.17	14	64.30	63.10	3	5,680	0.05%
2021/07/23	5	62.36	0	0.00	62.60	5	5,639	0.09%
2021/07/22	2	62.40	1	62.70	62.40	1	5,708	0.02%
2021/07/21	3	63.23	3.7	63.15	63.00	-0.7	5,794	-0.01%
2021/07/20	17	64.38	11	64.94	64.20	6	5,755	0.10%
2021/07/19	4	65.95	0	0.00	65.80	4	5,777	0.07%
2021/07/16	2	66.15	2	66.50	66.50	0	5,967	0.00%
2021/07/15	13	66.72	20	67.20	66.70	-7	6,086	-0.12%
2021/07/14	0	0.00	1	66.40	65.80	-1	6,100	-0.02%
2021/07/13	0	0.00	8	66.96	66.10	-8	6,153	-0.13%
2021/07/09	0	0.00	35	65.16	65.00	-35	6,253	-0.56%
2021/07/08	3	65.50	0	0.00	65.50	3	6,399	0.05%
2021/07/07	0	0.00	9	66.40	65.50	-9	6,501	-0.14%
2021/07/06	2	66.30	4	66.20	66.00	-2	6,572	-0.03%
2021/07/05	1	66.40	3	66.87	67.00	-2	6,628	-0.03%
2021/07/01	2	65.20	0	0.00	65.10	2	6,709	0.03%
2021/06/30	10	65.50	1	65.80	65.70	9	6,760	0.13%
2021/06/29	8	65.00	5	65.50	65.30	3	6,904	0.04%
2021/06/25	11	65.96	14	65.95	65.60	-3	7,238	-0.04%
2021/06/24	1	65.60	0	0.00	65.40	1	7,302	0.01%
2021/06/23	3	64.53	4.6	65.17	65.10	-1.6	7,422	-0.02%
2021/06/22	0	0.00	1	63.80	63.90	-1	7,633	-0.01%
2021/06/21	0	0.00	4	64.80	64.20	-4	7,891	-0.05%
2021/06/18	9	65.90	0	0.00	65.70	9	8,989	0.10%
2021/06/16	1	64.70	0	0.00	64.60	1	9,342	0.01%
2021/06/15	14	65.00	5	65.40	65.00	9	9,745	0.09%
2021/06/07	1	63.50	2	63.60	63.50	-1	11,381	-0.01%
2021/06/04	6	64.12	0	0.00	64.00	6	11,419	0.05%
2021/06/03	7	65.17	7	65.41	65.10	0	11,503	0.00%
2021/06/02	2	66.80	5.1	65.82	65.90	-3.1	11,547	-0.03%
2021/06/01	35	66.33	6	65.98	66.40	29	11,512	0.25%
2021/05/31	27	65.08	20	65.28	65.30	7	11,685	0.06%
2021/05/28	4	64.93	2	65.05	64.60	2	11,746	0.02%
2021/05/27	4	63.85	1	64.20	64.00	3	11,840	0.03%
2021/05/26	1.1	63.63	2	63.70	64.00	-0.9	12,006	-0.01%
2021/05/25	0	0.00	12	64.24	64.30	-12	12,460	-0.10%
2021/05/24	0	0.00	1	63.20	63.50	-1	13,058	-0.01%
2021/05/21	3	63.40	3	62.93	63.10	0	13,201	0.00%
2021/05/20	3	62.13	2	62.25	62.20	1	13,440	0.01%
2021/05/19	9	62.16	5	62.18	62.10	4	13,616	0.03%
2021/05/18	6	61.05	3	61.07	62.70	3	13,799	0.02%
2021/05/17	10	58.13	8	58.89	57.80	2	13,988	0.01%
2021/05/14	4	61.80	2	61.00	60.90	2	14,093	0.01%
2021/05/13	5.1	60.64	20	60.80	61.20	-15	14,457	-0.10%
2021/05/12	11.1	59.08	7	59.17	59.80	4.1	14,679	0.03%
2021/05/11	28	62.84	8	62.63	62.00	20	15,153	0.13%
2021/05/10	1	65.20	10	65.38	65.40	-9	15,223	-0.06%
2021/05/07	19	65.71	1	66.10	66.20	18	15,477	0.12%
2021/05/06	1	64.70	0	0.00	64.40	1	15,780	0.01%
2021/05/05	4	64.85	5	64.46	63.60	-1	16,217	-0.01%
2021/05/04	20	64.45	23.1	63.83	64.20	-3.1	16,250	-0.02%
2021/05/03	5.6	66.93	8	66.96	66.70	-2.4	16,320	-0.01%
2021/04/29	2	69.55	2	69.05	69.00	0	16,341	0.00%
2021/04/28	3	69.83	12	69.80	69.70	-9	16,457	-0.05%
2021/04/27	11.1	70.44	3	70.67	70.70	8.1	16,704	0.05%
2021/04/26	5.4	69.73	72	69.78	69.60	-66.6	16,916	-0.39%
2021/04/23	4.4	69.65	3	69.53	69.60	1.4	17,894	0.01%
2021/04/22	34.4	69.93	35	69.88	69.30	-0.7	19,364	0.00%
2021/04/21	7.1	71.33	4	71.40	70.80	3.1	21,177	0.01%
2021/04/20	1	70.90	45	70.97	71.00	-44	23,422	-0.19%
2021/04/19	9.1	71.11	6.7	71.08	71.10	2.4	24,127	0.01%
2021/04/16	1	72.40	2	71.85	71.70	-1	24,288	0.00%
2021/04/15	21	70.44	4	70.60	70.80	17	24,357	0.07%
2021/04/14	2	70.45	5.1	71.30	71.10	-3.1	24,344	-0.01%
2021/04/13	44.1	72.90	36	72.85	72.10	8.1	24,468	0.03%
2021/04/12	1.5	72.10	9	72.38	72.10	-7.5	24,572	-0.03%
2021/04/09	2	72.10	3	72.00	72.00	-1	24,711	0.00%
2021/04/08	13	72.22	0	0.00	72.30	13	24,687	0.05%
2021/04/07	19	72.85	21	72.92	73.10	-2	24,603	-0.01%
2021/04/06	18	72.32	12	72.38	72.10	6	24,526	0.02%
2021/04/01	6	71.97	21	71.89	71.90	-15	24,495	-0.06%
2021/03/31	54	72.72	10	72.89	72.60	44	24,416	0.18%
2021/03/30	12	74.13	7	74.43	74.80	5	24,191	0.02%
2021/03/29	5	74.02	6	74.32	74.10	-1	24,121	0.00%
2021/03/26	3	74.27	18	74.22	73.80	-15	24,108	-0.06%
2021/03/25	6.2	75.06	64	74.44	74.10	-57.8	24,013	-0.24%
2021/03/24	19.3	75.80	14	76.11	75.40	5.3	23,836	0.02%
2021/03/23	82.5	78.15	100	77.88	76.10	-17.5	23,564	-0.07%
2021/03/22	39	73.72	11	72.93	74.00	28	22,465	0.12%
2021/03/19	30	73.27	8	73.35	73.00	22	22,308	0.10%
2021/03/18	21	74.83	34	74.86	74.80	-13	22,105	-0.06%
2021/03/17	38	74.56	76	74.60	73.40	-38	21,765	-0.17%
2021/03/16	4	72.90	0	0.00	72.50	4	21,200	0.02%
2021/03/15	30	72.64	17	72.67	72.80	13	21,150	0.06%
2021/03/12	82	73.02	60	73.14	73.30	22	21,192	0.10%
2021/03/11	20	71.11	30	70.86	71.30	-10	21,120	-0.05%
2021/03/10	29	69.69	2	69.65	69.60	27	20,960	0.13%
2021/03/09	10	68.90	23	68.01	69.00	-13	20,933	-0.06%
2021/03/08	4	69.95	13	69.53	69.00	-9	20,785	-0.04%
2021/03/05	10	70.38	3	70.37	70.00	7	20,689	0.03%
2021/03/04	6	70.87	36	71.50	70.50	-30	20,660	-0.15%
2021/03/03	35	69.91	22	68.92	70.80	13	20,431	0.06%
2021/03/02	32	70.61	20	69.63	69.30	12	20,303	0.06%
2021/02/26	30	70.47	4	70.23	70.00	26	20,163	0.13%
2021/02/25	38	71.95	26	72.48	71.30	12	19,931	0.06%
2021/02/24	65	71.77	89	71.63	70.60	-24	19,489	-0.12%
2021/02/23	41	69.65	7	69.71	69.70	34	18,843	0.18%
2021/02/22	24	69.71	25	70.14	69.70	-1	18,685	-0.01%
2021/02/19	19	69.20	2	69.55	69.40	17	18,424	0.09%
2021/02/18	50	70.21	16	70.34	70.20	34	18,213	0.19%
2021/02/17	17	69.70	20	70.11	69.90	-3	17,982	-0.02%
2021/02/05	21	70.67	10	71.07	70.40	11	17,708	0.06%
2021/02/04	32	70.48	89	70.41	70.40	-57	17,457	-0.33%
2021/02/03	40	73.04	17.1	73.02	72.50	23	17,039	0.13%
2021/02/02	126	74.54	104	75.09	73.60	22	16,672	0.13%	大買/大賣/
2021/02/01	33	73.55	69.2	73.78	74.90	-36.2	15,953	-0.23%
2021/01/29	62	75.91	53	77.01	74.80	9	15,757	0.06%
2021/01/28	97	77.20	31	77.70	77.20	66	15,459	0.43%
2021/01/27	107	76.61	96	76.44	78.20	11	15,072	0.07%	大買/
2021/01/26	43	74.64	37	75.05	74.40	6	14,563	0.04%
2021/01/25	60	75.74	51	76.12	75.30	9	14,395	0.06%
2021/01/22	25	73.56	76	74.58	75.60	-51	14,088	-0.36%
2021/01/21	45.7	73.70	31	73.68	72.50	14.7	13,851	0.11%
2021/01/20	55	74.49	30	73.92	72.10	25	13,646	0.18%
2021/01/19	71	76.25	71	76.33	76.00	0	13,299	0.00%
2021/01/18	144.2	75.27	127.4	75.51	77.30	16.8	12,960	0.13%	大買/大賣/
2021/01/15	123	76.41	143	77.17	75.60	-20	11,917	-0.17%	大買/大賣/
2021/01/14	173	76.46	123	76.81	76.90	50	10,349	0.48%	大買/大賣/
2021/01/13	216	70.59	193.2	71.16	72.80	22.8	8,308	0.27%	大買/大賣/
2021/01/12	30	67.70	327	67.70	67.70	-297	5,923	-5.01%	大賣/鉅額交易
2021/01/11	300	61.60	0	0.00	61.60	300	5,142	5.83%	大買/鉅額交易
2021/01/08	1	55.50	1	55.60	56.00	0	4,890	0.00%
2021/01/07	1	55.30	0.6	55.60	55.60	0.4	4,712	0.01%
2021/01/06	7	56.34	1	57.00	55.70	6	4,613	0.13%
2021/01/05	22	56.28	16.1	56.05	56.10	5.9	4,309	0.14%
2021/01/04	9.2	55.40	22	54.73	55.60	-12.8	4,071	-0.31%
2020/12/31	4	53.70	3	54.30	53.40	1	3,844	0.03%
2020/12/29	8	53.53	0	0.00	53.40	8	3,724	0.21%
2020/12/28	34	54.35	10	54.39	54.00	24	3,684	0.65%
2020/12/25	5.1	53.50	8	53.70	53.70	-2.9	3,627	-0.08%
2020/12/24	3	52.77	51	53.01	52.70	-48	3,521	-1.36%
2020/12/23	2	52.20	2	52.10	52.10	0	3,454	0.00%
2020/12/22	4.1	52.55	1	53.00	52.00	3.1	3,437	0.09%
2020/12/21	4	51.95	1	51.90	52.20	3	3,413	0.09%
2020/12/18	2	52.20	0	0.00	51.90	2	3,403	0.06%
2020/12/17	3	52.50	0	0.00	52.60	3	3,360	0.09%
2020/12/16	2	52.55	1	52.90	52.90	1	3,354	0.03%
2020/12/15	50	52.20	0	0.00	52.00	50	3,341	1.50%
2020/12/11	0	0.00	2	52.90	53.00	-2	3,205	-0.06%
2020/12/10	14	53.55	0	0.00	53.20	14	3,128	0.45%
2020/12/09	10.2	55.22	0	0.00	54.70	10.2	2,998	0.34%
2020/12/08	22.2	55.20	0	0.00	54.70	22.2	2,877	0.77%
2020/12/07	29	55.00	31	54.65	56.30	-2	2,632	-0.08%
2020/12/04	1	52.30	6	52.25	52.50	-5	2,227	-0.22%
2020/12/03	8	51.91	4	51.80	51.60	4	2,175	0.19%
2020/12/02	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2020/12/01	5	52.36	0	0.00	52.40	5	2,123	0.24%
2020/11/30	4.4	52.39	0	0.00	52.60	4.4	2,111	0.21%
2020/11/27	10.1	52.10	1	52.30	52.10	9.1	2,002	0.45%
2020/11/26	10	52.10	0	0.00	52.20	10	2,000	0.50%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	52.10	3	52.50	51.60	-2	2,028	-0.10%
2020/11/23	3	52.33	0	0.00	52.40	3	2,003	0.15%
2020/11/20	0.3	52.00	0	0.00	52.10	0.3	1,960	0.02%
2020/11/19	1	51.60	1	51.70	51.50	0	1,946	0.00%
2020/11/18	2	51.45	17	51.68	51.80	-15	1,948	-0.77%
2020/11/17	2	51.50	0	0.00	51.30	2	1,939	0.10%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	10	51.22	0	0.00	51.00	10	1,988	0.50%
2020/11/12	0.3	52.50	4	52.38	52.30	-3.7	1,946	-0.19%
2020/11/11	0.5	52.20	1	52.10	52.30	-0.5	1,952	-0.03%
2020/11/09	0	0.00	3	51.63	51.70	-3	1,966	-0.15%
2020/11/06	0	0.00	71	51.49	51.30	-71	1,968	-3.61%
2020/10/30	69	50.10	0	0.00	50.10	69	2,045	3.37%
2020/10/29	4	50.25	3	50.60	50.40	1	2,036	0.05%
2020/10/28	1	51.30	4	50.90	51.00	-3	2,052	-0.15%
2020/10/27	4.2	51.21	10	51.20	51.20	-5.8	2,070	-0.28%
2020/10/23	4	51.33	1	51.70	51.70	3	2,118	0.14%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/14	5	51.98	1	51.80	51.80	4	2,580	0.16%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	5	51.80	51.90	-5	2,864	-0.17%
2020/10/05	5	51.10	0	0.00	51.00	5	2,886	0.17%
2020/09/24	2	50.65	2	50.10	50.30	0	3,106	0.00%
2020/09/23	4	51.30	3	51.20	51.40	1	3,069	0.03%
2020/09/22	3	52.07	3	52.00	52.00	0	3,132	0.00%
2020/09/21	1	53.60	0	0.00	53.00	1	3,162	0.03%
2020/09/18	0	0.00	10	53.20	52.60	-10	3,183	-0.31%
2020/09/17	0	0.00	10	53.00	52.90	-10	3,232	-0.31%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/14	1	52.60	0	0.00	52.80	1	3,342	0.03%
2020/09/11	2.1	52.32	3	52.33	52.70	-0.9	3,368	-0.03%
2020/09/08	2	52.40	2	52.30	52.30	0	3,422	0.00%
2020/09/07	0	0.00	3	53.00	52.70	-3	3,443	-0.09%
2020/09/04	4	52.53	1	52.70	52.50	3	3,478	0.09%
2020/09/03	1	53.90	8	53.95	53.30	-7	3,473	-0.20%
2020/09/02	2	53.10	1	53.40	53.40	1	3,466	0.03%
2020/09/01	1	52.60	5	53.20	53.00	-4	3,495	-0.11%
2020/08/31	9	53.08	1	52.20	52.20	8	3,513	0.23%
2020/08/28	3	52.70	0	0.00	53.00	3	3,494	0.09%
2020/08/27	1	53.30	2	53.30	53.10	-1	3,529	-0.03%
2020/08/26	3	52.87	1	53.20	53.30	2	3,540	0.06%
2020/08/25	1	52.50	11	52.69	53.10	-10	3,558	-0.28%
2020/08/24	10	52.14	2	51.90	52.10	8	3,587	0.22%
2020/08/21	6	51.45	7	51.93	51.80	-1	3,590	-0.03%
2020/08/20	2	52.00	3	51.30	51.20	-1	3,581	-0.03%
2020/08/19	0	0.00	9	54.50	53.50	-9	3,523	-0.26%
2020/08/18	1	53.80	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	5	53.70	54.30	-5	3,521	-0.14%
2020/08/14	5	53.40	0	0.00	53.60	5	3,521	0.14%
2020/08/13	2	53.60	0	0.00	53.10	2	3,519	0.06%
2020/08/11	4	53.98	0	0.00	53.70	4	3,501	0.11%
2020/08/10	4	54.28	0	0.00	54.40	4	3,522	0.11%
2020/08/04	0	0.00	1	54.00	54.50	-1	3,614	-0.03%
2020/08/03	0	0.00	2	54.00	53.90	-2	3,640	-0.05%
2020/07/31	3	54.60	0	0.00	54.20	3	3,640	0.08%
2020/07/30	0	0.00	7	54.20	54.80	-7	3,669	-0.19%
2020/07/29	8	53.70	0	0.00	53.70	8	3,676	0.22%
2020/07/28	1	53.50	2	54.35	53.60	-1	3,734	-0.03%
2020/07/27	0	0.00	1	53.70	53.60	-1	3,923	-0.03%
2020/07/24	2	54.95	0	0.00	54.20	2	3,912	0.05%
2020/07/23	1	55.90	1	56.20	55.30	0	3,881	0.00%
2020/07/22	5	57.62	5	57.76	58.00	0	3,845	0.00%
2020/07/21	2	57.45	2.1	57.60	57.60	-0.1	3,757	0.00%
2020/07/20	24	56.95	2	56.90	56.90	22	3,695	0.60%
2020/07/17	13	57.68	3	57.90	57.70	10	3,632	0.28%
2020/07/16	0	0.00	2	58.00	58.00	-2	3,580	-0.06%
2020/07/15	6	57.38	1	57.20	57.20	5	3,552	0.14%
2020/07/14	1	58.10	1	58.20	57.70	0	3,530	0.00%
2020/07/13	0	0.00	13	57.61	58.00	-13	3,522	-0.37%
2020/07/10	1	58.10	5	57.16	57.10	-4	3,528	-0.11%
2020/07/09	0	0.00	5	58.10	58.00	-5	3,536	-0.14%
2020/07/08	2	58.00	0	0.00	58.20	2	3,499	0.06%
2020/07/07	0	0.00	6	58.00	57.90	-6	3,496	-0.17%
2020/07/06	1	58.00	2	57.90	57.80	-1	3,540	-0.03%
2020/07/03	0	57.00	1	57.00	57.00	-1	3,549	-0.03%
2020/07/02	10	57.00	1	57.40	57.40	9	3,543	0.25%
2020/07/01	23	57.29	25	57.38	57.00	-2	3,542	-0.06%
2020/06/29	11	55.32	11	55.30	55.20	0	3,419	0.00%
2020/06/24	17	55.79	3	55.80	55.90	14	3,392	0.41%
2020/06/23	3	54.83	3	54.57	54.70	0	3,334	0.00%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	3	54.30	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.80	0	0.00	55.20	1	3,317	0.03%
2020/06/15	0.1	53.60	0	0.00	53.10	0.1	3,485	0.00%
2020/06/12	1	53.60	21	53.20	53.80	-20	3,523	-0.57%
2020/06/11	2	54.55	2	54.70	54.50	0	3,600	0.00%
2020/06/10	2	55.65	3	55.60	55.70	-1	3,628	-0.03%
2020/06/09	2	55.50	25	55.40	55.40	-23	3,744	-0.61%
2020/06/08	6	55.72	0	0.00	55.80	6	3,846	0.16%
2020/06/05	0	0.00	6	55.90	55.50	-6	3,834	-0.16%
2020/06/04	0	0.00	1	55.40	55.20	-1	3,822	-0.03%
2020/06/03	0	0.00	1	55.30	55.20	-1	3,835	-0.03%
2020/06/02	0.1	54.30	7	54.57	54.30	-6.9	3,837	-0.18%
2020/06/01	3	54.20	0	0.00	54.00	3	3,825	0.08%
2020/05/29	2	53.25	12	53.24	53.90	-10	3,823	-0.26%
2020/05/28	3	54.23	2	54.70	53.70	1	3,791	0.03%
2020/05/27	2.1	54.15	10	54.30	54.30	-8	3,829	-0.21%
2020/05/26	0	0.00	6	54.25	54.00	-6	3,853	-0.16%
2020/05/25	2	52.80	4	53.30	53.20	-2	3,859	-0.05%
2020/05/22	6	54.33	0	0.00	53.60	6	3,860	0.16%
2020/05/21	2	54.90	0	0.00	55.10	2	3,856	0.05%
2020/05/20	0.1	54.80	5	54.90	54.70	-4.9	3,844	-0.13%
2020/05/19	1	54.90	0	0.00	54.50	1	3,843	0.03%
2020/05/18	2	53.95	0	0.00	53.70	2	3,845	0.05%
2020/05/15	4	54.80	3	54.80	54.80	1	3,815	0.03%
2020/05/14	15.1	55.62	3	55.70	55.50	12.1	3,778	0.32%
2020/05/13	2	56.55	0	0.00	56.80	2	3,739	0.05%
2020/05/12	10	56.82	0	0.00	56.50	10	3,743	0.27%
2020/05/11	2	57.40	3	57.03	57.40	-1	3,742	-0.03%
2020/05/08	2	56.30	21.6	56.49	56.20	-19.6	3,714	-0.53%
2020/05/07	2	55.80	3	56.00	56.00	-1	3,679	-0.03%
2020/05/06	6	55.65	1	56.50	55.50	5	3,663	0.14%
2020/05/05	10	56.21	2	56.50	55.90	8	3,633	0.22%
2020/05/04	5	55.56	9	55.80	56.30	-4	3,626	-0.11%
2020/04/30	20	57.88	4	58.13	57.60	16	3,581	0.45%
2020/04/28	2	54.70	1	54.70	54.60	1	3,425	0.03%
2020/04/27	0	0.00	6	54.40	54.60	-6	3,521	-0.17%
2020/04/23	5	53.80	0	0.00	53.80	5	3,521	0.14%
2020/04/21	8	53.56	4	52.40	52.40	4	3,505	0.11%
2020/04/20	3	54.40	0	0.00	54.40	3	3,478	0.09%
2020/04/17	0	0.00	2	54.95	54.50	-2	3,472	-0.06%
2020/04/16	0	0.00	20	53.94	54.00	-20	3,419	-0.58%
2020/04/15	2	54.40	0	0.00	54.50	2	3,391	0.06%
2020/04/14	2	54.15	5	54.28	54.30	-3	3,367	-0.09%
2020/04/13	3	53.73	20	53.50	53.50	-17	3,353	-0.51%
2020/04/09	48	56.20	2	55.55	54.80	46	3,354	1.37%
2020/04/08	1	53.40	90	51.37	53.40	-89	3,239	-2.75%
2020/04/06	0	0.00	1	49.80	49.95	-1	3,167	-0.03%
2020/03/31	4	49.25	4	49.85	49.50	0	3,161	0.00%
2020/03/27	1	50.00	0	0.00	49.55	1	3,154	0.03%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/24	8	49.20	5	48.75	48.75	3	3,153	0.10%
2020/03/23	5	47.20	0	0.00	46.95	5	3,187	0.16%
2020/03/20	0	0.00	11	48.94	49.50	-11	3,220	-0.34%
2020/03/19	3	47.25	9	47.62	46.20	-6	3,172	-0.19%
2020/03/18	5	50.22	0	0.00	50.00	5	3,119	0.16%
2020/03/17	2	50.35	1	50.60	51.00	1	3,177	0.03%
2020/03/13	5	50.68	19	50.84	53.30	-14	3,082	-0.45%
2020/03/12	13	55.25	1	55.60	55.20	12	2,982	0.40%
2020/03/11	25	58.10	0	0.00	58.10	25	2,899	0.86%
2020/03/10	1	58.10	2	58.10	58.10	-1	2,910	-0.03%
2020/03/09	25	58.00	25	58.50	58.50	0	2,907	0.00%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	3	59.80	59.90	-3	2,843	-0.11%
2020/03/04	3	59.07	0	0.00	59.00	3	2,858	0.10%
2020/03/03	1	59.50	2	59.70	59.20	-1	2,843	-0.04%
2020/03/02	8	58.83	2	59.30	58.70	6	2,850	0.21%
2020/02/27	8	59.74	0	0.00	59.50	8	2,885	0.28%
2020/02/25	3	60.00	22	59.80	59.90	-19	2,870	-0.66%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/19	0	0.00	1	60.60	61.10	-1	2,964	-0.03%
2020/02/18	1	60.30	2	60.30	60.40	-1	2,976	-0.03%
2020/02/17	64	60.67	0	0.00	60.60	64	3,025	2.12%
2020/02/13	0	0.00	31	61.80	61.30	-31	3,058	-1.01%
2020/02/12	13	61.28	0	0.00	61.20	13	3,074	0.42%
2020/02/11	32	60.60	0	0.00	60.60	32	3,095	1.03%
2020/02/10	3	60.20	0	0.00	60.40	3	3,125	0.10%
2020/02/07	3	60.87	0	0.00	61.40	3	3,186	0.09%
2020/02/06	0	0.00	40	61.50	61.60	-40	3,264	-1.23%
2020/02/05	43	60.36	40	61.10	61.00	3	3,438	0.09%
2020/02/04	1	60.20	1	61.00	61.00	0	3,554	0.00%
2020/02/03	0	0.00	3	58.10	59.30	-3	3,564	-0.08%
2020/01/31	40	60.60	0	0.00	60.50	40	3,521	1.14%
2020/01/30	14	60.06	12	60.00	59.80	2	3,507	0.06%
2020/01/17	0	0.00	70	66.00	66.00	-70	3,405	-2.06%
2020/01/16	1	65.00	1	65.30	65.20	0	3,385	0.00%
2020/01/15	1	65.30	4	65.20	65.40	-3	3,408	-0.09%
2020/01/10	1	64.90	0.8	64.90	64.90	0.2	3,451	0.01%
2020/01/09	0	0.00	2	64.70	64.80	-2	3,479	-0.06%
2020/01/08	73	64.40	0	0.00	64.30	73	3,487	2.09%
2020/01/07	11	64.71	1	65.10	65.00	10	3,466	0.29%
2020/01/06	1	65.50	1	65.70	65.30	0	3,461	0.00%
2020/01/03	0	0.00	2	66.70	66.60	-2	3,467	-0.06%
2020/01/02	7	66.51	0	0.00	66.30	7	3,487	0.20%
2019/12/31	11	66.22	20	66.30	66.20	-9	3,517	-0.26%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	3	67.00	10	66.80	67.00	-7	3,513	-0.20%
2019/12/26	2	66.90	1	67.10	67.00	1	3,489	0.03%
2019/12/25	1	67.00	0	0.00	67.50	1	3,498	0.03%
2019/12/24	4	67.28	0	0.00	67.00	4	3,508	0.11%
2019/12/23	7	67.70	0	0.00	67.60	7	3,526	0.20%
2019/12/20	8	68.30	20	68.00	67.60	-12	3,554	-0.34%
2019/12/19	16	68.68	0	0.00	68.60	16	3,560	0.45%
2019/12/16	21	69.31	0	0.00	69.20	21	3,592	0.58%
2019/12/12	0	0.00	21	69.68	68.80	-21	3,555	-0.59%
2019/12/11	20	68.80	4	68.53	68.80	16	3,452	0.46%
2019/12/06	4	66.58	4	67.20	67.30	0	3,411	0.00%
2019/12/05	2	67.60	4	67.55	67.50	-2	3,385	-0.06%
2019/12/04	2	66.70	0	0.00	67.10	2	3,370	0.06%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/28	0	0.00	1	67.80	68.00	-1	3,332	-0.03%
2019/11/27	5	68.10	0	0.00	68.10	5	3,354	0.15%
2019/11/26	0	0.00	3	68.50	68.50	-3	3,338	-0.09%
2019/11/22	2	67.00	0	0.00	67.40	2	3,274	0.06%
2019/11/20	7	66.89	0	0.00	67.20	7	3,263	0.21%
2019/11/19	46	67.14	0	0.00	67.20	46	3,257	1.41%
2019/11/18	0	0.00	1	66.50	66.70	-1	3,230	-0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/07	0	0.00	19	66.60	66.70	-19	3,104	-0.61%
2019/11/06	1	67.50	0	0.00	67.50	1	3,073	0.03%
2019/11/04	1	69.50	1	69.50	69.30	0	2,979	0.00%
2019/11/01	0	0.00	2	66.90	67.30	-2	2,808	-0.07%
2019/10/31	0	0.00	70	65.60	65.20	-70	2,718	-2.58%
2019/10/25	1	64.50	0	0.00	64.70	1	2,717	0.04%
2019/10/23	2	65.30	0	0.00	65.40	2	2,745	0.07%
2019/10/21	2	65.05	0	0.00	65.60	2	2,781	0.07%
2019/10/18	5	65.30	0	0.00	65.10	5	2,783	0.18%
2019/10/17	0	0.00	1	65.50	65.20	-1	2,780	-0.04%
2019/10/09	1	63.50	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	3	64.33	64.50	-3	2,855	-0.11%
2019/10/07	72	63.50	1	63.40	63.50	71	2,938	2.42%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/09/27	0	0.00	1	64.70	64.70	-1	2,847	-0.04%
2019/09/26	1	65.10	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	1	65.50	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	1	66.20	66.40	-1	2,755	-0.04%
2019/09/20	1	66.00	1	66.00	65.60	0	2,699	0.00%
2019/09/19	0	0.00	3	65.43	64.90	-3	2,559	-0.12%
2019/09/18	0	0.00	72	64.62	64.80	-72	2,524	-2.85%
2019/09/17	70	63.70	1	63.80	63.80	69	2,479	2.78%
2019/09/16	0	0.00	70	64.50	64.70	-70	2,502	-2.80%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/03	1	63.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	2	63.40	1	63.00	63.40	1	2,492	0.04%
2019/08/29	1	61.90	0	0.00	62.20	1	2,467	0.04%
2019/08/23	0	0.00	2	64.40	64.30	-2	2,455	-0.08%
2019/08/21	0	0.00	2	63.35	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	60.90	61.40	-1	2,422	-0.04%
2019/08/14	1	61.30	0	0.00	61.30	1	2,408	0.04%
2019/08/07	0	0.00	1	60.20	60.20	-1	2,408	-0.04%
2019/08/06	0	0.00	1	61.00	60.80	-1	2,402	-0.04%
2019/08/05	4	60.68	7	60.86	60.50	-3	2,382	-0.13%
2019/08/02	4	62.30	4	61.70	61.30	0	2,362	0.00%
2019/08/01	3	63.37	1	64.20	63.60	2	2,349	0.09%
2019/07/31	2	64.50	2	63.80	64.30	0	2,308	0.00%
2019/07/30	1	64.00	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	1	64.80	64.80	-1	2,330	-0.04%
2019/07/25	4	64.58	0	0.00	64.60	4	2,319	0.17%
2019/07/24	0	0.00	1	66.80	66.70	-1	2,282	-0.04%
2019/07/23	0	0.00	1	67.20	67.30	-1	2,217	-0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/17	2	66.70	2	66.60	66.80	0	2,178	0.00%
2019/07/16	3	67.13	2	66.90	67.10	1	2,170	0.05%
2019/07/12	0	0.00	1	66.20	66.10	-1	2,251	-0.04%
2019/07/11	2	65.90	12	65.91	65.90	-10	2,258	-0.44%
2019/07/09	1	63.80	0	0.00	63.60	1	2,300	0.04%
2019/07/03	0	0.00	4	63.90	64.10	-4	2,500	-0.16%
2019/07/01	10	64.10	0	0.00	64.10	10	2,643	0.38%
2019/06/27	4	63.70	6	63.75	63.40	-2	2,856	-0.07%
2019/06/25	0	0.00	5	63.50	63.60	-5	2,931	-0.17%
2019/06/21	5	64.10	0	0.00	64.20	5	2,957	0.17%
2019/06/20	0	0.00	6	62.67	63.60	-6	2,925	-0.21%
2019/06/19	5	62.10	4	61.95	62.10	1	2,921	0.03%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/13	4	62.00	1	61.90	61.90	3	2,889	0.10%
2019/06/12	6	61.83	0	0.00	61.80	6	3,043	0.20%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	1	60.70	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	60.80	0	0.00	61.00	1	3,152	0.03%
2019/05/16	1	62.00	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	3	63.23	1	63.50	63.30	2	3,151	0.06%
2019/05/13	1	64.10	1	64.00	64.00	0	3,151	0.00%
2019/05/09	4	66.78	10	67.00	66.10	-6	3,183	-0.19%
2019/05/08	1	67.80	30	68.07	67.70	-29	3,142	-0.92%
2019/05/07	0	0.00	3	68.97	69.40	-3	3,141	-0.10%
2019/05/06	74	68.95	0	0.00	67.30	74	3,145	2.35%
2019/05/03	0	0.00	1	70.00	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	71	69.60	69.40	-71	3,103	-2.29%
2019/04/30	0	0.00	3	69.00	69.20	-3	3,097	-0.10%
2019/04/23	2	68.70	1	68.90	70.00	1	3,261	0.03%
2019/04/18	2	73.30	11	72.32	71.10	-9	3,247	-0.28%
2019/04/17	1	71.80	2	72.00	72.00	-1	3,148	-0.03%
2019/04/16	57	70.90	2	71.20	71.20	55	3,099	1.77%
2019/04/15	3	70.30	3	69.70	71.10	0	3,044	0.00%
2019/04/12	2	67.90	6	68.53	68.50	-4	2,972	-0.13%
2019/04/11	6	67.82	0	0.00	67.30	6	2,906	0.21%
2019/04/10	0	0.00	3	67.60	67.30	-3	2,869	-0.10%
2019/04/09	1	66.60	0	0.00	66.80	1	2,774	0.04%
2019/04/08	71	66.78	4	66.35	66.70	67	2,753	2.43%
2019/04/03	1	64.70	0	0.00	65.00	1	2,644	0.04%
2019/04/01	21	63.97	0	0.00	63.80	21	2,515	0.83%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	2	61.85	0	0.00	62.30	2	2,285	0.09%
2019/03/22	1	63.00	0	0.00	62.60	1	2,252	0.04%
2019/03/21	2	63.60	1	63.80	63.60	1	2,241	0.04%
2019/03/19	0	0.00	1	62.60	63.00	-1	2,303	-0.04%
2019/03/18	2	62.30	0	0.00	62.50	2	2,379	0.08%
2019/03/13	0	0.00	1	61.70	61.70	-1	2,263	-0.04%
2019/03/11	1	61.20	1	61.20	61.10	0	2,287	0.00%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/27	1	62.90	10	62.90	63.10	-9	2,629	-0.34%
2019/02/26	11	62.75	1	64.20	62.60	10	2,632	0.38%
2019/02/25	0	0.00	1	63.50	63.50	-1	2,614	-0.04%
2019/02/21	12	62.01	0	0.00	62.20	12	2,656	0.45%
2019/02/20	11	61.71	0	0.00	62.00	11	2,649	0.42%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/14	2	61.05	0	0.00	61.20	2	2,754	0.07%
2019/02/13	3	60.97	0	0.00	61.20	3	2,788	0.11%
2019/02/12	13	60.08	60	59.50	60.40	-47	2,764	-1.70%
2019/01/30	0	0.00	1	59.20	59.20	-1	2,739	-0.04%
2019/01/25	0	0.00	75	58.60	58.50	-75	2,709	-2.77%
2019/01/15	75	57.99	0	0.00	57.80	75	2,710	2.77%
2019/01/11	0	0.00	8	58.30	58.30	-8	2,732	-0.29%
2019/01/10	3	58.10	3	58.30	58.30	0	2,715	0.00%
2018/12/21	1	60.50	0	0.00	60.70	1	3,004	0.03%
2018/12/20	1	60.30	0	0.00	60.30	1	2,994	0.03%
2018/12/10	1	61.20	3	60.80	61.00	-2	2,957	-0.07%
2018/12/07	2	62.10	0	0.00	62.20	2	2,971	0.07%
2018/12/04	0	0.00	1	63.70	62.80	-1	3,000	-0.03%
2018/12/03	12	63.00	0	0.00	63.30	12	3,000	0.40%
2018/11/30	4	61.33	0	0.00	62.20	4	2,962	0.14%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/28	5	62.42	0	0.00	62.10	5	2,739	0.18%
2018/11/22	0	0.00	65	61.46	61.20	-65	2,728	-2.38%
2018/11/20	0	0.00	160	61.56	61.80	-160	2,690	-5.95%	大賣/鉅額交易
2018/11/14	1	64.50	0	0.00	64.10	1	2,607	0.04%
2018/11/12	1	64.20	0	0.00	64.20	1	2,577	0.04%
2018/10/25	0	0.00	2	63.70	63.80	-2	2,632	-0.08%
2018/10/24	1	65.30	5	65.00	65.00	-4	2,626	-0.15%
2018/10/12	11	65.35	0	0.00	65.60	11	2,817	0.39%
2018/10/09	1	71.40	0	0.00	70.80	1	2,746	0.04%
2018/10/02	2	74.20	0	0.00	74.00	2	2,753	0.07%
2018/09/21	5	73.20	0	0.00	73.00	5	2,736	0.18%
2018/09/20	5	72.80	0	0.00	72.60	5	2,752	0.18%
2018/09/18	0	0.00	1	73.10	73.30	-1	2,763	-0.04%
2018/09/11	0	0.00	1	74.00	74.90	-1	2,780	-0.04%
2018/09/10	2	74.70	0	0.00	73.50	2	2,801	0.07%
2018/09/07	2	76.20	2	76.20	75.10	0	2,805	0.00%
2018/09/06	0	0.00	3	77.30	76.80	-3	2,777	-0.11%
2018/09/04	1	78.10	4	78.15	78.20	-3	2,742	-0.11%
2018/09/03	1	78.10	3	78.17	77.90	-2	2,730	-0.07%
2018/08/31	2	77.85	0	0.00	78.00	2	2,746	0.07%
2018/08/29	2	78.50	0	0.00	78.10	2	2,803	0.07%
2018/08/28	1	77.90	2	77.90	78.00	-1	2,797	-0.04%
2018/08/27	1	77.60	0	0.00	77.70	1	2,796	0.04%
2018/08/22	6	77.40	3	77.67	77.70	3	2,907	0.10%
2018/08/21	0	0.00	1	76.60	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	2	75.50	75.50	-2	2,880	-0.07%
2018/08/17	3	75.13	2	75.50	75.50	1	2,900	0.03%
2018/08/15	1	74.30	0	0.00	73.50	1	2,892	0.03%
2018/08/13	15	76.35	1	75.50	75.80	14	2,874	0.49%
2018/08/08	0	0.00	2	78.20	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	10	77.80	77.40	-10	2,934	-0.34%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	5	76.80	77.00	-5	2,964	-0.17%
2018/08/02	1	77.20	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	10	77.10	77.20	-10	2,958	-0.34%
2018/07/30	0	0.00	1	76.10	76.40	-1	2,933	-0.03%
2018/07/24	1	79.20	0	0.00	80.00	1	2,837	0.04%
2018/07/23	0	0.00	7	78.60	78.80	-7	2,711	-0.26%
2018/07/20	0	0.00	10	78.40	78.30	-10	2,691	-0.37%
2018/07/19	0	0.00	2	78.40	78.40	-2	2,671	-0.07%
2018/07/18	1	77.10	3	77.20	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	2	76.25	75.60	-2	2,580	-0.08%
2018/07/16	1	75.80	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	24	72.80	0	0.00	73.80	24	2,627	0.91%
2018/07/09	0	0.00	1	72.90	72.90	-1	2,639	-0.04%
2018/07/06	50	72.10	0	0.00	72.60	50	2,650	1.89%
2018/07/02	15	73.69	0	0.00	73.20	15	2,758	0.54%
2018/06/29	72	73.49	1	74.50	74.60	71	2,737	2.59%
2018/06/28	105	72.16	0	0.00	72.30	105	2,698	3.89%	大買/鉅額交易
2018/06/27	61	72.10	0	0.00	72.50	61	2,742	2.22%
2018/06/26	45	72.09	0	0.00	72.50	45	2,738	1.64%
2018/06/25	1	73.00	0	0.00	72.80	1	2,720	0.04%
2018/06/22	6	73.42	0	0.00	73.30	6	2,716	0.22%
2018/06/20	2	74.25	1	74.40	74.20	1	2,712	0.04%
2018/06/19	1	74.60	1	74.70	74.70	0	2,717	0.00%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	1	76.30	2	76.30	76.70	-1	2,731	-0.04%
2018/06/07	0	0.00	1	77.90	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	3	76.90	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	14	75.90	75.70	-14	2,811	-0.50%
2018/06/04	0	0.00	29	75.75	75.50	-29	2,800	-1.04%
2018/06/01	0	0.00	1	74.50	74.70	-1	2,791	-0.04%
2018/05/31	41	74.48	0	0.00	73.80	41	2,810	1.46%
2018/05/30	4	74.33	0	0.00	74.20	4	2,753	0.15%
2018/05/28	0	0.00	2	76.00	75.70	-2	2,782	-0.07%
2018/05/24	0	0.00	1	74.90	74.80	-1	2,763	-0.04%
2018/05/16	6	74.45	1	75.20	74.20	5	2,893	0.17%
2018/05/15	13	75.37	0	0.00	75.20	13	2,918	0.45%
2018/05/14	3	77.80	1	77.90	78.00	2	3,054	0.07%
2018/05/10	10	76.60	1	76.90	76.60	9	3,081	0.29%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	3	76.00	0	0.00	75.80	3	3,151	0.10%
2018/05/04	1	73.50	0	0.00	74.00	1	3,241	0.03%
2018/05/02	0	0.00	3	74.53	74.40	-3	3,305	-0.09%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	3	73.93	0	0.00	73.90	3	3,334	0.09%
2018/04/26	5	74.72	2	75.60	74.00	3	3,351	0.09%
2018/04/25	1	71.90	1	73.50	74.90	0	3,411	0.00%
2018/04/19	1	75.30	1	75.90	76.90	0	3,439	0.00%
2018/04/18	5	77.24	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	77.80	1	78.00	77.50	0	3,405	0.00%
2018/04/13	3	78.77	0	0.00	78.50	3	3,451	0.09%
2018/04/11	0	0.00	1	78.60	78.80	-1	3,453	-0.03%
2018/04/09	1.7	77.96	0	0.00	77.80	1.7	3,436	0.05%
2018/04/03	3	78.20	2	78.00	78.20	1	3,371	0.03%
2018/03/31	2	79.25	0	0.00	79.60	2	3,374	0.06%
2018/03/30	0	0.00	67	79.83	80.00	-67	3,364	-1.99%
2018/03/29	3	78.10	0	0.00	78.10	3	3,343	0.09%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	3	78.63	0	0.00	78.40	3	3,370	0.09%
2018/03/23	33	78.20	1	78.10	78.40	32	3,463	0.92%
2018/03/21	0	0.00	1	79.50	79.90	-1	3,443	-0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	2	79.30	0	0.00	79.30	2	3,476	0.06%
2018/03/16	31	79.11	4	79.30	79.10	27	3,490	0.77%
2018/03/14	7	80.14	0	0.00	80.10	7	3,435	0.20%
2018/03/13	0	0.00	1	81.80	81.70	-1	3,424	-0.03%
2018/03/12	0	0.00	81	81.04	81.20	-81	3,469	-2.33%
2018/03/09	3	79.10	3	79.60	79.70	0	3,486	0.00%
2018/03/08	5	78.50	5	79.00	79.00	0	3,472	0.00%
2018/03/07	0	0.00	3	79.40	78.90	-3	3,486	-0.09%
2018/03/06	2	78.90	2	79.40	78.90	0	3,619	0.00%
2018/03/05	3	78.60	0	0.00	78.50	3	3,701	0.08%
2018/03/02	2	78.60	0	0.00	78.90	2	3,779	0.05%
2018/03/01	20	79.66	22	80.68	79.70	-2	3,870	-0.05%
2018/02/26	0	0.00	2.1	80.34	79.90	-2.1	3,930	-0.05%
2018/02/23	0	0.00	4	79.75	79.40	-4	3,963	-0.10%
2018/02/22	27	78.81	0	0.00	79.00	27	4,008	0.67%
2018/02/21	0	0.00	21	79.59	80.30	-21	3,997	-0.53%
2018/02/08	83	79.12	2	79.15	79.20	81	4,135	1.96%
2018/02/07	4	80.10	80	80.60	80.30	-76	4,252	-1.79%
2018/02/06	3	80.40	2	78.40	78.70	1	4,506	0.02%
2018/02/05	30	82.29	12	82.73	82.90	18	4,409	0.41%
2018/02/02	4	84.05	2	84.50	84.10	2	4,464	0.04%
2018/02/01	0	0.00	4	84.48	85.00	-4	4,546	-0.09%
2018/01/31	1	82.70	0	0.00	83.40	1	4,596	0.02%
2018/01/30	3	83.60	2	84.10	83.50	1	4,616	0.02%
2018/01/29	2	84.80	0	0.00	84.50	2	4,613	0.04%
2018/01/26	34	85.79	0	0.00	85.60	34	4,648	0.73%
2018/01/25	0	0.00	32	86.90	86.70	-32	4,642	-0.69%
2018/01/24	30	85.70	1	86.40	86.50	29	4,754	0.61%
2018/01/23	3	86.40	0	0.00	86.20	3	4,991	0.06%
2018/01/19	2.1	87.21	3	88.03	87.40	-0.9	5,104	-0.02%
2018/01/18	0	0.00	1	87.20	86.70	-1	5,113	-0.02%
2018/01/17	2	86.30	30	87.00	87.00	-28	5,111	-0.55%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	1	86.50	2	86.55	86.20	-1	5,168	-0.02%
2018/01/12	2	85.10	1	85.30	85.60	1	5,232	0.02%
2018/01/11	0	0.00	8	84.65	84.60	-8	5,265	-0.15%
2018/01/10	3	84.53	0	0.00	84.10	3	5,311	0.06%
2018/01/09	2	85.35	1	86.50	85.50	1	5,335	0.02%
2018/01/05	0	0.00	1	84.80	85.30	-1	5,519	-0.02%
2018/01/02	1	84.50	1	85.00	85.00	0	5,953	0.00%