鴻準 (2354)-兆豐-台中港券商分點個股進出

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
61.3
漲跌
▼0.4
漲幅
-0.65%
成交量
7,118張
產業
上市其他電子類股
1008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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/08	1.1	61.13	2	61.85	61.30	-0.9	21,452	0.00%
2024/05/07	0	0.00	6	62.18	61.70	-6	21,360	-0.03%
2024/05/06	7	62.01	4	61.98	62.10	3	21,150	0.01%
2024/05/03	5	61.54	2	61.20	60.70	3	20,835	0.01%
2024/05/02	1	60.90	3	60.93	60.70	-2	20,678	-0.01%
2024/04/30	3	62.50	6	61.80	61.60	-3	20,587	-0.01%
2024/04/29	22	62.94	37.7	63.10	62.40	-15.7	20,438	-0.08%
2024/04/26	5	61.94	5.5	61.56	61.40	-0.5	19,997	0.00%
2024/04/25	5.5	61.52	5	61.46	60.90	0.5	19,794	0.00%
2024/04/24	21.3	62.18	22	61.89	62.00	-0.7	19,592	0.00%
2024/04/23	18	59.57	22	59.88	60.30	-4	18,907	-0.02%
2024/04/22	1	57.00	9	56.21	57.00	-8	18,438	-0.04%
2024/04/19	6	55.32	20	54.60	55.80	-14	18,278	-0.08%
2024/04/18	4	56.00	4	55.85	56.50	0	18,105	0.00%
2024/04/17	22	55.84	0.5	56.00	55.60	21.5	17,987	0.12%
2024/04/16	15.5	55.07	3	55.70	55.00	12.5	17,836	0.07%
2024/04/15	1.5	57.50	10	57.88	57.50	-8.5	17,596	-0.05%
2024/04/12	16	58.62	21	58.62	58.50	-5	17,434	-0.03%
2024/04/11	17.3	59.42	2.5	58.68	59.10	14.8	17,226	0.09%
2024/04/10	9.2	61.93	9.2	62.20	61.20	0	16,729	0.00%
2024/04/09	11.2	63.78	2.4	63.73	63.00	8.9	16,351	0.05%
2024/04/08	5.2	63.08	9.1	63.47	63.50	-3.9	15,980	-0.02%
2024/04/03	40.5	63.67	36	63.61	64.00	4.5	15,670	0.03%
2024/04/02	25	64.20	23	64.57	64.90	2	15,264	0.01%
2024/04/01	7.5	64.49	5	64.46	63.80	2.5	14,706	0.02%
2024/03/29	37.5	63.50	43	63.49	63.00	-5.5	14,144	-0.04%
2024/03/28	134	65.46	99	65.93	65.10	35	13,289	0.26%	大買/
2024/03/27	31	61.55	49	61.95	63.60	-18	10,914	-0.16%
2024/03/26	7	57.99	5	58.20	57.90	2	9,790	0.02%
2024/03/25	6	58.60	13	58.88	58.70	-7	9,502	-0.07%
2024/03/22	52	59.28	27	59.36	59.00	25	9,239	0.27%
2024/03/21	27	58.49	41	59.19	59.10	-14	8,698	-0.16%
2024/03/20	47.3	58.79	45.1	58.61	58.20	2.2	8,078	0.03%
2024/03/19	15	57.01	5.2	55.96	58.10	9.8	6,912	0.14%
2024/03/18	22.1	54.80	12	54.98	55.40	10.1	6,431	0.16%
2024/03/15	30	56.64	24	56.97	55.60	6	6,066	0.10%
2024/03/14	20.1	54.59	10.1	55.05	53.70	10	4,982	0.20%
2024/03/13	59.2	58.67	75	59.13	58.90	-15.8	4,239	-0.37%
2024/03/12	3	51.10	23.3	54.81	55.30	-20.3	2,479	-0.82%
2024/03/11	2	49.78	8	50.58	50.30	-6	2,126	-0.28%
2024/03/08	5	49.25	2	49.20	49.20	3	2,072	0.14%
2024/03/07	5.2	49.33	6	50.10	50.10	-0.8	2,041	-0.04%
2024/03/06	0.1	49.90	0	50.00	49.80	0.1	2,002	0.00%
2024/03/05	1	50.20	4	50.33	50.50	-3	1,996	-0.15%
2024/03/04	10	49.50	16.2	50.04	50.00	-6.2	1,969	-0.31%
2024/03/01	7	49.37	0	0.00	49.30	7	1,953	0.36%
2024/02/29	1	49.85	0	0.00	49.70	1	1,952	0.05%
2024/02/27	1	49.80	0	0.00	49.70	1	1,931	0.05%
2024/02/26	2	50.00	1	50.00	50.00	1	1,928	0.05%
2024/02/19	0	0.00	7	50.14	50.30	-7	1,984	-0.35%
2024/02/16	1	49.45	2	49.45	49.40	-1	2,021	-0.05%
2024/02/15	4	49.25	0	0.00	49.40	4	2,030	0.20%
2024/02/05	0	0.00	2	50.20	50.20	-2	1,996	-0.10%
2024/02/01	1	50.50	0	0.00	50.80	1	1,994	0.05%
2024/01/29	0	0.00	3	50.60	50.70	-3	2,046	-0.15%
2024/01/25	1	50.70	0	0.00	50.60	1	2,055	0.05%
2024/01/18	0	0.00	2	49.85	49.60	-2	2,193	-0.09%
2024/01/17	9	49.96	0	0.00	49.65	9	2,182	0.41%
2024/01/15	0	0.00	2	51.30	51.30	-2	2,184	-0.09%
2024/01/10	1	51.10	0	0.00	51.20	1	2,301	0.04%
2024/01/08	2	51.65	0	0.00	51.60	2	2,321	0.09%
2023/12/29	1	53.20	0	0.00	53.10	1	2,580	0.04%
2023/12/28	0	0.00	10	52.60	52.70	-10	2,568	-0.39%
2023/12/27	0	0.00	5	52.30	52.40	-5	2,601	-0.19%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/22	0	0.00	13	51.56	51.70	-13	2,801	-0.46%
2023/12/19	11	51.68	0	0.00	51.60	11	2,959	0.37%
2023/12/18	0	0.00	10	52.00	52.00	-10	3,097	-0.32%
2023/12/15	4	52.10	8	52.10	52.00	-4	3,417	-0.12%
2023/12/14	1	51.80	0	0.00	52.00	1	4,109	0.03%
2023/12/13	0	0.00	30	52.00	52.00	-30	4,243	-0.71%
2023/12/12	21	51.50	0	0.00	51.30	21	4,373	0.48%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	5	51.50	0	0.00	51.60	5	4,421	0.11%
2023/12/07	10	51.59	0.1	51.70	51.50	9.9	4,462	0.22%
2023/12/06	12	52.01	0	0.00	52.00	12	4,460	0.27%
2023/12/05	7	53.17	0	0.00	53.10	7	4,399	0.16%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/27	1	53.40	0	0.00	53.00	1	4,565	0.02%
2023/11/21	1	53.20	16	53.28	53.50	-15	4,550	-0.33%
2023/11/17	1	53.10	5	53.00	53.20	-4	4,530	-0.09%
2023/11/16	13	52.90	0	0.00	52.80	13	4,508	0.29%
2023/11/15	0	0.00	1	53.10	52.90	-1	4,492	-0.02%
2023/11/14	2	52.50	0	0.00	52.30	2	4,459	0.04%
2023/11/08	0	0.00	20	52.80	52.20	-20	4,509	-0.44%
2023/11/07	20	52.25	0	0.00	52.20	20	4,501	0.44%
2023/11/06	4	52.20	0	0.00	52.50	4	4,527	0.09%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/31	1	52.50	0	0.00	52.40	1	4,583	0.02%
2023/10/30	0	0.00	6.5	52.28	51.80	-6.5	4,597	-0.14%
2023/10/25	0	0.00	5	53.70	53.30	-5	4,628	-0.11%
2023/10/18	6	55.62	46	55.62	55.50	-40	5,484	-0.73%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/12	10	57.50	5	57.80	58.00	5	5,683	0.09%
2023/10/11	10	57.10	8	57.20	57.40	2	5,704	0.04%
2023/10/06	41	56.59	23	57.13	56.50	18	5,731	0.31%
2023/10/05	22	58.08	1	58.10	58.20	21	5,621	0.37%
2023/10/03	2	58.10	5	57.90	57.40	-3	5,552	-0.05%
2023/10/02	2	57.60	0	0.00	57.60	2	5,518	0.04%
2023/09/27	1	55.70	0	0.00	55.90	1	5,446	0.02%
2023/09/26	0	0.00	1	56.70	56.30	-1	5,403	-0.02%
2023/09/21	8	58.24	1	57.90	58.00	7	5,321	0.13%
2023/09/20	21	59.65	14	58.91	58.90	7	5,188	0.13%
2023/09/19	21	60.62	26.1	61.66	60.70	-5.1	4,915	-0.10%
2023/09/18	7	57.71	5	57.20	57.10	2	4,282	0.05%
2023/09/15	22	58.08	29	57.78	59.00	-7	4,137	-0.17%
2023/09/14	1	57.40	0	0.00	57.50	1	3,996	0.03%
2023/09/13	0	56.50	0	0.00	56.50	0	3,967	0.00%
2023/09/12	0	0.00	2	57.40	57.30	-2	4,003	-0.05%
2023/09/11	3	56.17	0	0.00	56.20	3	3,998	0.08%
2023/09/08	0	0.00	18	57.00	57.10	-18	4,071	-0.44%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	0	0.00	7	57.04	57.10	-7	4,090	-0.17%
2023/09/04	1	56.30	0	56.10	55.90	1	4,034	0.02%
2023/09/01	0	0.00	1	56.20	57.00	-1	4,010	-0.02%
2023/08/31	2	55.80	0	0.00	55.70	2	3,965	0.05%
2023/08/29	4	54.50	5	54.60	54.80	-1	4,001	-0.02%
2023/08/25	4	54.90	0	0.00	54.80	4	4,107	0.10%
2023/08/23	5	54.54	0	0.00	54.80	5	4,121	0.12%
2023/08/22	1	54.10	0	0.00	54.30	1	4,121	0.02%
2023/08/21	6	54.50	0	0.00	54.30	6	4,116	0.15%
2023/08/18	1	55.00	2	55.00	55.00	-1	4,112	-0.02%
2023/08/17	0.2	55.20	2	55.00	54.90	-1.9	4,100	-0.05%
2023/08/16	0	0.00	2	54.70	54.80	-2	4,072	-0.05%
2023/08/14	0	0.00	41	55.49	55.70	-41	4,055	-1.01%
2023/08/11	0	0.00	4	56.00	56.10	-4	4,036	-0.10%
2023/08/10	4	56.20	0	0.00	56.20	4	4,024	0.10%
2023/08/09	0	0.00	33	56.97	56.90	-33	3,989	-0.83%
2023/08/08	1	56.60	0	0.00	56.60	1	3,967	0.03%
2023/08/07	31	56.58	0	0.00	56.20	31	3,944	0.79%
2023/08/04	1	54.80	0	0.00	54.80	1	3,912	0.03%
2023/08/02	2	55.00	2	54.50	54.50	0	3,906	0.00%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	5	55.70	0	0.00	55.70	5	3,826	0.13%
2023/07/28	2	56.20	0	0.00	56.30	2	3,781	0.05%
2023/07/27	3	56.93	0	0.00	56.90	3	3,731	0.08%
2023/07/26	9.5	57.92	12	57.87	57.00	-2.5	3,664	-0.07%
2023/07/25	54	60.09	13	59.08	59.50	41	3,399	1.21%
2023/07/24	2	55.00	1	54.90	55.00	1	2,796	0.04%
2023/07/21	1	54.21	0	0.00	54.30	1	2,766	0.04%
2023/07/20	6	55.57	3	55.20	55.20	3	2,750	0.11%
2023/07/19	2	56.01	1	56.20	55.90	1	2,738	0.04%
2023/07/18	4	57.70	10	58.13	57.40	-6	2,693	-0.22%
2023/07/17	10	57.08	4	57.10	57.20	6	2,560	0.23%
2023/07/14	0	0.00	2	55.50	56.20	-2	2,497	-0.08%
2023/07/13	30	55.40	30	54.90	54.90	0	2,433	0.00%
2023/07/12	1	53.90	2	54.30	54.00	-1	2,351	-0.04%
2023/07/10	0	0.00	14	53.40	52.90	-14	2,354	-0.59%
2023/07/07	4	52.90	0	0.00	52.90	4	2,353	0.17%
2023/06/28	0	0.00	3	56.10	56.00	-3	2,437	-0.12%
2023/06/26	0	0.00	2	58.00	57.60	-2	2,398	-0.08%
2023/06/19	0	0.00	1	55.80	56.50	-1	2,318	-0.04%
2023/06/15	3	56.73	3	56.67	56.50	0	2,246	0.00%
2023/06/14	3	56.67	4	57.25	56.50	-1	2,238	-0.04%
2023/06/13	2	56.00	0	0.00	55.80	2	2,150	0.09%
2023/06/12	2	55.90	2	55.40	55.40	0	2,109	0.00%
2023/06/09	1	54.90	1	54.80	54.60	0	2,095	0.00%
2023/06/08	5	54.96	5	54.80	55.00	0	2,106	0.00%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/05/31	1	55.00	4	54.78	54.30	-3	2,170	-0.14%
2023/05/30	27	54.60	30	54.40	54.50	-3	2,127	-0.14%
2023/05/26	3	53.27	0	0.00	53.20	3	2,140	0.14%
2023/05/25	0	0.00	5	53.60	53.60	-5	2,188	-0.23%
2023/05/24	5	53.90	0	0.00	54.00	5	2,207	0.23%
2023/05/18	0	0.00	3	53.70	53.70	-3	2,293	-0.13%
2023/05/17	0	0.00	0	53.20	53.50	0	2,337	0.00%
2023/05/08	0	0.00	1	53.40	53.50	-1	2,534	-0.04%
2023/04/28	0	0.00	16	53.80	53.90	-16	3,285	-0.49%
2023/04/25	10	52.62	1	52.70	52.60	9	3,295	0.27%
2023/04/24	0	0.00	0.1	53.60	53.40	-0.1	3,305	0.00%
2023/04/20	8	54.60	0	0.00	54.40	8	3,354	0.24%
2023/04/19	1	55.80	9	55.88	55.00	-8	3,398	-0.24%
2023/04/18	1	55.30	1	55.30	54.80	0	3,409	0.00%
2023/04/17	0	0.00	1	55.30	55.00	-1	3,409	-0.03%
2023/04/14	2	55.05	0	0.00	54.80	2	3,409	0.06%
2023/04/13	1	54.70	0	0.00	54.70	1	3,423	0.03%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	3	55.50	55.70	-3	3,462	-0.09%
2023/04/10	1	55.60	1	55.40	55.50	0	3,501	0.00%
2023/04/07	5	55.76	0	0.00	55.50	5	3,495	0.14%
2023/04/06	5	56.00	6	56.15	56.10	-1	3,468	-0.03%
2023/03/30	15	55.80	17	55.46	55.60	-2	3,385	-0.06%
2023/03/29	3	55.40	10	55.18	55.50	-7	3,342	-0.21%
2023/03/27	1	54.30	0	0.00	54.00	1	3,260	0.03%
2023/03/24	11	54.09	10	54.10	54.70	1	3,272	0.03%
2023/03/23	0	0.00	7	53.71	53.90	-7	3,251	-0.22%
2023/03/22	1	53.40	1	53.40	53.30	0	3,255	0.00%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	0	0.00	1	51.70	51.90	-1	3,323	-0.03%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/14	5	53.10	0	0.00	52.90	5	3,392	0.15%
2023/03/13	0	0.00	3	53.43	53.60	-3	3,484	-0.09%
2023/03/10	4	53.90	2	53.60	53.60	2	3,664	0.05%
2023/03/09	1	55.00	0	0.00	54.90	1	3,665	0.03%
2023/03/08	3	55.00	5.3	55.41	55.20	-2.3	3,746	-0.06%
2023/03/07	1	56.60	1	56.00	56.00	0	3,688	0.00%
2023/03/03	0	0.00	0.5	55.10	55.20	-0.5	3,635	-0.01%
2023/03/02	1	55.20	0	0.00	55.20	1	3,633	0.03%
2023/02/24	7	55.96	2	55.80	55.50	5	3,620	0.14%
2023/02/23	1	56.00	1	56.10	56.00	0	3,592	0.00%
2023/02/21	1	56.00	3	55.73	55.70	-2	3,561	-0.06%
2023/02/20	3	56.00	2	56.10	56.00	1	3,617	0.03%
2023/02/16	2	55.20	23	55.00	55.10	-21	3,670	-0.57%
2023/02/15	0	0.00	5	55.30	54.50	-5	3,743	-0.13%
2023/02/14	4	55.00	0	0.00	55.10	4	3,728	0.11%
2023/02/10	4	54.60	1	54.61	54.60	3	3,788	0.08%
2023/02/09	1	55.30	0	0.00	55.50	1	3,733	0.03%
2023/02/07	2	56.05	0	0.00	56.20	2	3,671	0.05%
2023/02/06	1	56.10	0	0.00	56.50	1	3,643	0.03%
2023/02/03	0	0.00	2	56.50	56.30	-2	3,593	-0.06%
2023/02/02	2	56.50	53	55.47	56.40	-51	3,504	-1.46%
2023/02/01	44	54.86	0	0.00	55.00	44	3,320	1.33%
2023/01/31	12	54.51	8	54.38	54.20	4	3,260	0.12%
2023/01/30	10	55.40	228	55.46	55.40	-218	3,155	-6.91%	大賣/鉅額交易
2023/01/16	107	52.88	0	0.00	52.40	107	2,922	3.66%	大買/鉅額交易
2023/01/13	52	52.86	0	0.00	52.60	52	2,934	1.77%
2023/01/12	6	53.05	1	53.90	52.70	5	2,949	0.17%
2023/01/11	0	0.00	50	53.69	53.80	-50	2,937	-1.70%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	1	53.40	2	52.90	53.20	-1	2,923	-0.03%
2023/01/06	6	52.07	6	52.30	52.40	0	2,890	0.00%
2023/01/05	2	51.10	0	0.00	51.00	2	2,871	0.07%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	3	51.00	0	0.00	51.30	3	2,882	0.10%
2022/12/30	1	51.80	5	51.78	51.90	-4	2,868	-0.14%
2022/12/29	11	51.24	0	0.00	51.00	11	2,841	0.39%
2022/12/28	2	52.60	2	52.10	52.30	0	2,828	0.00%
2022/12/27	0	0.00	1	52.00	52.00	-1	2,786	-0.04%
2022/12/22	2	52.05	1	52.00	52.00	1	2,833	0.04%
2022/12/21	0	0.00	1	51.20	50.60	-1	2,832	-0.04%
2022/12/19	0	0.00	1	52.10	51.90	-1	2,840	-0.04%
2022/12/16	6	52.50	2	52.50	52.60	4	2,839	0.14%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	5	53.80	5	53.60	53.70	0	2,803	0.00%
2022/12/13	1	54.00	4	53.80	53.70	-3	2,770	-0.11%
2022/12/08	5	52.80	5	52.80	52.70	0	2,718	0.00%
2022/12/07	14	52.93	13	52.85	52.80	1	2,711	0.04%
2022/12/06	0	0.00	3	53.50	53.20	-3	2,685	-0.11%
2022/12/05	14	54.74	12	54.12	54.20	2	2,636	0.08%
2022/12/02	14	53.91	24	53.97	54.00	-10	2,540	-0.39%
2022/12/01	5	52.42	4	52.08	51.90	1	2,378	0.04%
2022/11/30	7	51.03	7	51.34	52.10	0	2,386	0.00%
2022/11/29	2	50.05	0	50.00	50.10	2	2,294	0.09%
2022/11/24	0	0.00	2	49.90	49.85	-2	2,284	-0.09%
2022/11/23	0	0.00	1	49.75	49.75	-1	2,299	-0.04%
2022/11/22	1	50.10	1	49.85	50.00	0	2,324	0.00%
2022/11/21	1	49.40	11	49.50	49.55	-10	2,355	-0.42%
2022/11/18	1	49.65	0	0.00	49.65	1	2,364	0.04%
2022/11/16	12	50.61	2	50.25	50.10	10	2,340	0.43%
2022/11/15	0	0.00	5	49.45	49.60	-5	2,273	-0.22%
2022/11/14	0	0.00	11	49.18	49.50	-11	2,234	-0.49%
2022/11/11	10	48.65	6	48.70	48.85	4	2,177	0.18%
2022/11/10	1	47.60	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	3	47.67	48.20	-3	2,098	-0.14%
2022/11/08	3	46.55	9	46.80	46.85	-6	2,079	-0.29%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/04	12	45.22	10	45.61	45.65	2	2,160	0.09%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	14	45.70	45.70	-14	2,194	-0.64%
2022/11/01	0	0.00	1	45.45	45.45	-1	2,199	-0.05%
2022/10/31	6	45.44	0	0.00	45.20	6	2,201	0.27%
2022/10/28	5	45.50	0	0.00	45.50	5	2,201	0.23%
2022/10/27	0	0.00	5	45.85	45.85	-5	2,203	-0.23%
2022/10/26	5	45.40	0	0.00	45.50	5	2,227	0.22%
2022/10/21	1	45.80	0	0.00	45.60	1	2,226	0.04%
2022/10/20	5	45.45	5	45.85	45.95	0	2,224	0.00%
2022/10/19	6	46.33	0	0.00	46.00	6	2,210	0.27%
2022/10/18	3	46.42	2	46.55	46.30	1	2,214	0.05%
2022/10/17	1	46.75	6	46.30	46.45	-5	2,258	-0.22%
2022/10/14	1	46.30	2	46.05	46.10	-1	2,267	-0.04%
2022/10/13	3	45.27	0	0.00	45.25	3	2,296	0.13%
2022/10/07	1	47.25	1	47.50	47.40	0	2,296	0.00%
2022/10/06	2	46.90	1	46.80	47.00	1	2,319	0.04%
2022/10/05	0	0.00	1	46.80	46.55	-1	2,364	-0.04%
2022/10/04	4	45.90	0	0.00	46.05	4	2,371	0.17%
2022/09/30	1	45.30	1	45.40	45.85	0	2,401	0.00%
2022/09/29	0	0.00	1	45.80	45.95	-1	2,429	-0.04%
2022/09/28	5	45.40	13	45.23	45.15	-8	2,452	-0.33%
2022/09/26	0	46.20	11	45.94	45.80	-11	2,514	-0.44%
2022/09/20	5	48.15	0	0.00	48.30	5	2,770	0.18%
2022/09/19	5	48.12	5	48.50	48.00	0	2,802	0.00%
2022/09/16	5	48.34	0	0.00	48.00	5	2,831	0.18%
2022/09/15	3	48.90	1	48.90	48.90	2	2,827	0.07%
2022/09/14	14.5	48.88	0	0.00	48.85	14.5	2,866	0.51%
2022/09/13	0	0.00	3	49.95	49.80	-3	2,901	-0.10%
2022/09/12	0	0.00	1	48.95	49.00	-1	3,011	-0.03%
2022/09/08	20	48.05	0	0.00	48.10	20	3,178	0.63%
2022/09/07	3	47.32	14	47.31	47.15	-11	3,249	-0.34%
2022/09/06	3	49.05	0	0.00	48.15	3	3,297	0.09%
2022/09/05	0	50.40	0	0.00	50.10	0	3,312	0.00%
2022/09/02	1	50.10	1	50.30	50.10	0	3,404	0.00%
2022/09/01	11	50.21	0	0.00	50.20	11	3,454	0.32%
2022/08/31	0	50.60	12	50.50	50.60	-12	3,532	-0.34%
2022/08/30	12	50.60	2	50.60	50.60	10	3,605	0.28%
2022/08/29	2	50.20	2	50.40	50.20	0	3,669	0.00%
2022/08/26	0	0.00	2	51.00	51.60	-2	3,781	-0.05%
2022/08/25	0	0.00	5	50.60	50.70	-5	4,102	-0.12%
2022/08/24	0	0.00	1	50.30	50.30	-1	4,467	-0.02%
2022/08/22	5	50.06	13	50.22	50.20	-8	6,194	-0.13%
2022/08/19	0	0.00	1	50.50	50.60	-1	6,346	-0.02%
2022/08/18	2	50.00	0	0.00	50.20	2	6,430	0.03%
2022/08/17	12	50.24	0	0.00	50.40	12	6,540	0.18%
2022/08/16	11	50.43	2	50.50	50.40	9	6,623	0.14%
2022/08/12	1	51.10	1	51.00	51.10	0	6,721	0.00%
2022/08/11	1	50.20	1	50.50	50.60	0	6,755	0.00%
2022/08/10	4	49.88	2	49.65	49.80	2	6,770	0.03%
2022/08/05	2	48.70	0	0.00	48.85	2	7,083	0.03%
2022/08/04	5	47.69	0	0.00	47.95	5	7,101	0.07%
2022/08/02	4	48.48	0	0.00	48.30	4	7,144	0.06%
2022/08/01	2	49.05	5	49.50	49.50	-3	7,140	-0.04%
2022/07/28	0	0.00	3	49.30	49.30	-3	7,157	-0.04%
2022/07/25	0	0.00	3	49.28	49.20	-3	7,216	-0.04%
2022/07/22	0	0.00	2	49.23	49.20	-2	7,219	-0.03%
2022/07/21	4	48.56	0	0.00	48.75	4	7,194	0.06%
2022/07/20	4	47.60	0	0.00	47.50	4	7,182	0.06%
2022/07/18	0	0.00	1	46.90	47.00	-1	7,226	-0.01%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/13	2	47.55	0	0.00	47.05	2	7,246	0.03%
2022/07/12	0	45.75	0	0.00	45.70	0	7,211	0.00%
2022/07/08	2	46.45	1	46.50	46.05	1	7,190	0.01%
2022/07/07	1	45.35	1	46.05	46.25	0	7,184	0.00%
2022/07/06	1.1	45.75	1	45.10	45.10	0.1	7,162	0.00%
2022/07/04	0	0.00	1	45.70	45.70	-1	7,133	-0.01%
2022/07/01	1.1	47.18	0	0.00	47.00	1.1	7,121	0.02%
2022/06/30	5	50.34	1	49.30	49.30	4	7,040	0.06%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	1	52.90	0	0.00	52.70	1	6,897	0.01%
2022/06/22	2	53.80	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	3	54.57	54.60	-3	6,830	-0.04%
2022/06/20	4	53.93	3	54.30	52.90	1	6,795	0.01%
2022/06/17	1	54.20	30	54.43	55.50	-29	6,680	-0.43%
2022/06/16	0	0.00	6	55.80	55.20	-6	6,524	-0.09%
2022/06/15	7	56.74	5.7	56.48	56.20	1.3	6,514	0.02%
2022/06/14	7	55.76	2	56.40	56.40	5	6,485	0.08%
2022/06/13	1	55.80	6	55.40	55.50	-5	6,436	-0.08%
2022/06/10	2	56.60	2	56.50	56.40	0	6,353	0.00%
2022/06/09	4	56.48	0	0.00	56.40	4	6,310	0.06%
2022/06/08	4	56.55	3	56.80	56.40	1	6,213	0.02%
2022/06/06	117	56.42	0	0.00	56.30	117	6,090	1.92%	大買/鉅額交易
2022/06/02	39	56.64	23.2	57.01	56.50	15.8	5,993	0.26%
2022/06/01	26	56.06	8	56.29	56.00	18	5,706	0.32%
2022/05/31	6	54.30	9	55.46	54.60	-3	5,360	-0.06%
2022/05/30	56	54.33	3	54.20	54.30	53	3,832	1.38%
2022/05/27	0	0.00	6	54.60	54.60	-6	3,693	-0.16%
2022/05/26	1	54.40	1	55.00	54.40	0	3,640	0.00%
2022/05/25	6	54.33	2	54.30	54.40	4	3,678	0.11%
2022/05/24	0.2	53.60	2	53.40	53.20	-1.8	3,683	-0.05%
2022/05/23	7	53.87	0	0.00	53.80	7	3,696	0.19%
2022/05/20	0.3	54.40	1	54.50	54.50	-0.8	3,641	-0.02%
2022/05/19	2	54.05	1	54.00	54.00	1	3,686	0.03%
2022/05/18	0	0.00	1	55.80	55.60	-1	3,604	-0.03%
2022/05/17	4	54.90	0	0.00	54.90	4	3,578	0.11%
2022/05/16	5	56.84	1	56.50	55.90	4	3,497	0.11%
2022/05/13	9	58.52	4	58.75	58.50	5	3,385	0.15%
2022/05/06	0	0.00	2	60.40	60.50	-2	3,424	-0.06%
2022/05/05	1	61.20	0	0.00	61.30	1	3,468	0.03%
2022/05/04	1	60.50	1	60.80	60.80	0	3,484	0.00%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/29	0	58.80	0	0.00	59.00	0	3,495	0.00%
2022/04/28	0	0.00	0.4	58.70	59.00	-0.4	3,522	-0.01%
2022/04/27	3	57.87	6	57.83	58.50	-3	3,536	-0.08%
2022/04/26	1	59.00	0	0.00	59.40	1	3,534	0.03%
2022/04/25	0.2	59.80	1	59.40	59.50	-0.8	3,530	-0.02%
2022/04/22	4	59.85	0	0.00	60.60	4	3,496	0.11%
2022/04/20	1	60.40	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0	0.00	5	61.30	60.10	-5	3,474	-0.14%
2022/04/18	19	60.43	15	60.85	60.60	4	3,473	0.12%
2022/04/15	3	60.63	0	0.00	60.60	3	3,480	0.09%
2022/04/13	0	0.00	1	61.00	61.40	-1	3,592	-0.03%
2022/04/11	0	60.50	0	0.00	60.20	0	3,787	0.00%
2022/04/08	0	0.00	1	60.90	60.80	-1	3,784	-0.03%
2022/04/07	2	61.35	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/30	2	62.90	0	0.00	62.60	2	3,663	0.05%
2022/03/25	1	62.80	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	63.20	1	63.10	63.30	0	3,651	0.00%
2022/03/23	0	0.00	0	62.80	62.70	0	3,669	0.00%
2022/03/18	1	62.20	0.2	62.51	62.70	0.8	3,685	0.02%
2022/03/17	0	0.00	1	62.70	62.90	-1	3,647	-0.03%
2022/03/16	0	0.00	1	60.90	61.40	-1	3,647	-0.03%
2022/03/15	2	61.50	10	61.20	61.20	-8	3,661	-0.22%
2022/03/14	1	62.40	0	0.00	62.10	1	3,671	0.03%
2022/03/11	15	62.45	0.2	62.50	62.40	14.9	3,733	0.40%
2022/03/10	4	62.80	0	0.00	63.00	4	3,775	0.11%
2022/03/09	10	62.40	1	62.30	61.90	9	3,785	0.24%
2022/03/08	1	62.50	3	62.33	61.90	-2	3,808	-0.05%
2022/03/07	15.1	61.83	25	62.43	62.60	-9.9	3,803	-0.26%
2022/03/04	7	63.73	0	0.00	63.70	7	3,830	0.18%
2022/03/03	28	64.91	0	0.00	64.70	28	3,864	0.72%
2022/03/02	3.2	64.67	91	64.83	64.80	-87.8	3,932	-2.23%
2022/03/01	32	64.80	33	65.20	64.80	-1	3,908	-0.03%
2022/02/25	9	63.54	0	0.00	63.80	9	3,836	0.23%
2022/02/24	6	63.97	2	64.25	63.70	4	3,779	0.11%
2022/02/23	1	64.10	4	64.45	64.60	-3	3,696	-0.08%
2022/02/22	1	63.90	3	63.83	63.90	-2	3,637	-0.05%
2022/02/21	3.1	63.80	17.1	64.10	64.00	-14	3,645	-0.38%
2022/02/16	0	0.00	2	62.85	62.90	-2	3,852	-0.05%
2022/02/15	0	0.00	1	62.50	62.00	-1	3,898	-0.03%
2022/02/14	4	62.05	0	0.00	62.30	4	4,021	0.10%
2022/02/10	0	0.00	4	63.08	63.60	-4	4,106	-0.10%
2022/02/09	30	61.48	0	0.00	61.40	30	4,034	0.74%
2022/02/08	92	60.77	65	60.90	61.10	27	4,088	0.66%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/26	0	0.00	5	60.00	60.00	-5	4,219	-0.12%
2022/01/25	1	60.50	1	60.50	60.40	0	4,375	0.00%
2022/01/24	1	61.40	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1.1	62.47	0	0.00	62.00	1.1	4,417	0.02%
2022/01/20	3	62.03	0	0.00	62.00	3	4,457	0.07%
2022/01/19	2	62.05	0	0.00	62.00	2	4,484	0.04%
2022/01/17	2	62.35	0	0.00	62.40	2	4,573	0.04%
2022/01/14	4	62.40	4	62.60	62.40	0	4,656	0.00%
2022/01/12	5	63.16	1	63.00	63.30	4	4,944	0.08%
2022/01/10	4	64.03	0	0.00	64.00	4	5,313	0.08%
2022/01/07	2	64.70	0	0.00	64.20	2	5,567	0.04%
2022/01/06	7	65.54	4	65.73	65.70	3	5,601	0.05%
2022/01/05	9	66.33	8	66.34	66.20	1	5,650	0.02%
2021/12/27	0	0.00	0.1	65.10	65.00	-0.1	7,234	0.00%
2021/12/24	1	64.70	0	0.00	64.60	1	7,497	0.01%
2021/12/22	0	0.00	3	64.30	64.10	-3	8,081	-0.04%
2021/12/21	0.1	64.00	0	0.00	64.10	0.1	8,253	0.00%
2021/12/15	2	63.85	0	0.00	63.90	2	9,158	0.02%
2021/12/08	1	64.50	0	0.00	64.30	1	9,529	0.01%
2021/12/02	1	64.20	0	0.00	64.30	1	9,489	0.01%
2021/11/30	5	65.20	3	65.33	65.20	2	9,519	0.02%
2021/11/29	3	65.07	0	0.00	65.00	3	9,497	0.03%
2021/11/26	3	65.10	52.2	65.30	65.10	-49.2	9,469	-0.52%
2021/11/24	7	67.00	0	0.00	67.10	7	9,427	0.07%
2021/11/23	2	66.60	2	66.35	66.60	0	9,460	0.00%
2021/11/22	2	67.00	1	67.00	67.10	1	9,442	0.01%
2021/11/19	12.4	66.68	0	0.00	66.70	12.4	9,486	0.13%
2021/11/18	7	67.13	0	0.00	67.10	7	9,548	0.07%
2021/11/17	8	67.20	1	67.10	66.90	7	9,682	0.07%
2021/11/16	28	67.37	0	0.00	67.30	28	9,779	0.29%
2021/11/15	5	68.24	0	0.00	68.00	5	9,836	0.05%
2021/11/12	7	69.10	5.3	68.99	68.90	1.7	9,928	0.02%
2021/11/11	7	70.61	4	69.65	69.30	3	9,930	0.03%
2021/11/10	0	0.00	3	70.17	70.20	-3	9,851	-0.03%
2021/11/09	1	69.60	7	69.46	69.60	-6	9,853	-0.06%
2021/11/08	0	0.00	2	69.70	69.60	-2	9,847	-0.02%
2021/11/04	1	70.30	3	70.70	70.00	-2	9,782	-0.02%
2021/11/03	0	0.00	4	69.35	69.80	-4	9,643	-0.04%
2021/11/02	4	69.23	15	69.41	69.10	-11	9,609	-0.11%
2021/11/01	1	68.70	0	0.00	68.60	1	9,474	0.01%
2021/10/29	3	68.37	1	68.70	68.80	2	9,456	0.02%
2021/10/28	9	68.48	7	68.71	68.60	2	9,393	0.02%
2021/10/27	2	67.70	0	0.00	67.70	2	9,316	0.02%
2021/10/25	6	68.33	3	67.80	68.30	3	9,279	0.03%
2021/10/21	4	67.15	0	0.00	66.50	4	9,213	0.04%
2021/10/20	5	68.00	2	68.10	67.90	3	9,154	0.03%
2021/10/19	7	68.17	3	68.10	68.00	4	9,037	0.04%
2021/10/18	9	69.80	6	69.67	68.70	3	8,913	0.03%
2021/10/15	3	70.97	8	70.60	70.80	-5	8,729	-0.06%
2021/10/14	2	69.00	2	69.10	68.50	0	8,527	0.00%
2021/10/13	1	68.60	0	0.00	69.00	1	8,468	0.01%
2021/10/12	4	68.15	3	68.30	67.90	1	8,397	0.01%
2021/10/08	0	0.00	5	70.46	70.10	-5	8,305	-0.06%
2021/10/07	6	69.52	4.1	69.20	69.40	1.9	8,151	0.02%
2021/10/06	6	68.98	2.1	69.52	68.30	3.9	8,078	0.05%
2021/10/05	10	69.80	38	69.53	71.20	-28	7,773	-0.36%
2021/10/04	49	70.43	31	70.36	70.90	18	7,414	0.24%
2021/10/01	4	67.50	9	68.29	67.60	-5	6,842	-0.07%
2021/09/30	7	70.76	24.7	70.61	70.30	-17.7	6,600	-0.27%
2021/09/29	9	68.63	3	68.30	68.70	6	6,218	0.10%
2021/09/28	2	68.45	3	69.10	69.40	-1	6,209	-0.02%
2021/09/27	3	68.63	2	68.10	68.80	1	6,058	0.02%
2021/09/24	0.1	68.80	8	68.95	68.70	-7.9	5,961	-0.13%
2021/09/23	9	67.66	13	67.95	68.00	-4	5,645	-0.07%
2021/09/22	1	65.10	13	65.16	66.20	-12	5,330	-0.23%
2021/09/17	26	66.20	2	65.50	66.50	24	5,240	0.46%
2021/09/16	13	64.90	14	64.39	64.40	-1	5,113	-0.02%
2021/09/15	8	65.45	11	65.24	65.00	-3	5,073	-0.06%
2021/09/14	1	62.90	0	0.00	62.80	1	4,849	0.02%
2021/09/13	3	63.00	2	63.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	1	63.20	63.50	-1	4,890	-0.02%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	6	63.13	2	63.70	62.90	4	5,002	0.08%
2021/09/06	0	0.00	2	64.00	64.00	-2	4,946	-0.04%
2021/09/03	2	63.60	2	64.50	64.90	0	4,952	0.00%
2021/09/02	3	64.60	17	64.98	64.20	-14	4,909	-0.29%
2021/09/01	1	65.70	0	0.00	65.60	1	4,851	0.02%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	0.3	65.80	0	0.00	66.20	0.3	4,853	0.01%
2021/08/27	0	0.00	3	66.23	66.20	-3	4,900	-0.06%
2021/08/26	0	0.00	2	65.30	65.70	-2	4,919	-0.04%
2021/08/25	5	65.50	2	65.65	65.70	3	5,051	0.06%
2021/08/24	9	67.11	14	66.41	65.70	-5	5,050	-0.10%
2021/08/23	21	66.98	2.8	67.10	67.30	18.3	5,006	0.36%
2021/08/20	17	64.90	21	65.80	65.90	-4	4,871	-0.08%
2021/08/19	3	64.43	17	64.49	64.50	-14	4,791	-0.29%
2021/08/18	3	64.30	6	65.72	66.80	-3	4,610	-0.07%
2021/08/17	2	64.20	2	64.10	64.40	0	4,482	0.00%
2021/08/16	1	63.90	1	63.20	63.90	0	4,440	0.00%
2021/08/13	1	64.00	9	64.43	64.00	-8	4,433	-0.18%
2021/08/12	4	63.85	0	0.00	63.80	4	4,405	0.09%
2021/08/11	2	62.75	15	63.30	63.30	-13	4,404	-0.30%
2021/08/10	0	62.50	1	62.70	62.20	-1	4,479	-0.02%
2021/08/09	0	63.20	1	63.10	62.80	-1	4,608	-0.02%
2021/08/06	3	63.40	3	63.53	63.70	0	4,665	0.00%
2021/08/05	2	62.90	2	63.20	63.20	0	4,772	0.00%
2021/08/04	0	62.20	1	62.02	62.10	-1	4,972	-0.02%
2021/08/03	0	62.20	3	61.80	62.30	-3	5,070	-0.06%
2021/07/30	3	61.90	0	0.00	61.60	3	5,173	0.06%
2021/07/29	0	0.00	5	62.50	62.70	-5	5,196	-0.10%
2021/07/28	2	62.00	12.3	61.63	62.20	-10.3	5,306	-0.19%
2021/07/27	2	62.50	2	62.60	62.50	0	5,499	0.00%
2021/07/26	23.3	63.23	0	0.00	63.10	23.3	5,680	0.41%
2021/07/23	2	62.20	0	0.00	62.60	2	5,639	0.04%
2021/07/22	10	62.30	0.2	62.50	62.40	9.8	5,708	0.17%
2021/07/21	1	63.00	1	63.00	63.00	0	5,794	0.00%
2021/07/20	3	64.63	0	0.00	64.20	3	5,755	0.05%
2021/07/19	3	65.67	3	65.70	65.80	0	5,777	0.00%
2021/07/16	0	0.00	1	66.60	66.50	-1	5,967	-0.02%
2021/07/15	2	66.90	3	66.83	66.70	-1	6,086	-0.02%
2021/07/14	2	66.15	0	0.00	65.80	2	6,100	0.03%
2021/07/13	1	66.90	12	66.78	66.10	-11	6,153	-0.18%
2021/07/12	0	0.00	1	65.40	65.80	-1	6,170	-0.02%
2021/07/08	11	65.80	6	65.90	65.50	5	6,399	0.08%
2021/07/06	5	66.20	0	0.00	66.00	5	6,572	0.08%
2021/07/05	1.2	67.20	3.1	66.99	67.00	-1.9	6,628	-0.03%
2021/07/02	1	64.90	1	64.90	65.00	0	6,607	0.00%
2021/06/30	1	66.10	0.4	65.80	65.70	0.6	6,760	0.01%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	3	65.70	2	65.75	65.60	1	7,238	0.01%
2021/06/24	2	65.50	1	65.60	65.40	1	7,302	0.01%
2021/06/21	4	64.45	1	64.30	64.20	3	7,891	0.04%
2021/06/18	2	65.55	12	65.75	65.70	-10	8,989	-0.11%
2021/06/17	0.1	65.00	0	0.00	65.00	0.1	9,076	0.00%
2021/06/16	0.9	64.60	11	64.89	64.60	-10.1	9,342	-0.11%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/10	10	63.90	1	64.00	64.20	9	10,545	0.09%
2021/06/09	0.2	64.00	0	0.00	63.40	0.2	10,719	0.00%
2021/06/03	7	65.77	0	0.00	65.10	7	11,503	0.06%
2021/06/02	8	66.30	16	67.90	65.90	-8	11,547	-0.07%
2021/06/01	0	0.00	20	66.33	66.40	-20	11,512	-0.17%
2021/05/31	0	0.00	3	65.17	65.30	-3	11,685	-0.03%
2021/05/28	2	65.05	11	65.02	64.60	-9	11,746	-0.08%
2021/05/27	0	0.00	4	63.80	64.00	-4	11,840	-0.03%
2021/05/25	0	0.00	7.1	64.17	64.30	-7.1	12,460	-0.06%
2021/05/24	1	63.40	1	63.20	63.50	0	13,058	0.00%
2021/05/21	1	63.00	12.1	63.80	63.10	-11.1	13,201	-0.08%
2021/05/20	33	62.20	44	62.63	62.20	-11	13,440	-0.08%
2021/05/19	0	0.00	5	62.50	62.10	-5	13,616	-0.04%
2021/05/18	1	62.00	1.3	61.98	62.70	-0.3	13,799	0.00%
2021/05/17	2	57.45	2	58.00	57.80	0	13,988	0.00%
2021/05/14	2	61.20	3	61.23	60.90	-1	14,093	-0.01%
2021/05/13	26	60.98	45	60.47	61.20	-19	14,457	-0.13%
2021/05/12	7	59.69	9	58.81	59.80	-2	14,679	-0.01%
2021/05/11	23.1	62.36	1	62.30	62.00	22.1	15,153	0.15%
2021/05/10	0	0.00	10	65.30	65.40	-10	15,223	-0.07%
2021/05/07	2	65.80	2	66.10	66.20	0	15,477	0.00%
2021/05/06	3	64.43	1	64.70	64.40	2	15,780	0.01%
2021/05/05	6	64.55	17.1	64.18	63.60	-11.1	16,217	-0.07%
2021/05/04	30.2	64.69	17.1	63.96	64.20	13.1	16,250	0.08%
2021/05/03	6.2	66.23	2	66.40	66.70	4.2	16,320	0.03%
2021/04/29	2.5	69.16	0	0.00	69.00	2.5	16,341	0.02%
2021/04/28	1.3	69.87	1	70.50	69.70	0.3	16,457	0.00%
2021/04/27	1	70.90	2.3	70.80	70.70	-1.3	16,704	-0.01%
2021/04/26	2.3	70.25	7	69.70	69.60	-4.7	16,916	-0.03%
2021/04/23	5	69.82	0	0.00	69.60	5	17,894	0.03%
2021/04/22	21.3	70.39	9	70.09	69.30	12.3	19,364	0.06%
2021/04/21	5	71.06	2	71.80	70.80	3	21,177	0.01%
2021/04/20	1	71.50	1	71.00	71.00	0	23,422	0.00%
2021/04/19	4	71.28	3.2	71.29	71.10	0.8	24,127	0.00%
2021/04/16	5	71.80	10	71.60	71.70	-5	24,288	-0.02%
2021/04/15	32	70.73	3	70.73	70.80	29	24,357	0.12%
2021/04/14	29	70.57	8	72.03	71.10	21	24,344	0.09%
2021/04/13	5	72.42	3	72.73	72.10	2	24,468	0.01%
2021/04/12	32	72.50	1	72.00	72.10	31	24,572	0.13%
2021/04/09	5	72.02	2	71.95	72.00	3	24,711	0.01%
2021/04/08	0	0.00	9	72.42	72.30	-9	24,687	-0.04%
2021/04/07	3	72.67	1	72.90	73.10	2	24,603	0.01%
2021/04/06	1	72.10	6	72.53	72.10	-5	24,526	-0.02%
2021/04/01	11	71.91	5	72.00	71.90	6	24,495	0.02%
2021/03/31	19	72.89	48	72.69	72.60	-29	24,416	-0.12%
2021/03/30	9	74.27	17	74.78	74.80	-8	24,191	-0.03%
2021/03/29	23	74.53	14	74.11	74.10	9	24,121	0.04%
2021/03/26	31	73.91	27	74.47	73.80	4	24,108	0.02%
2021/03/25	12	74.83	18	74.84	74.10	-6	24,013	-0.02%
2021/03/24	14	76.01	11	75.86	75.40	3	23,836	0.01%
2021/03/23	107	77.09	55.1	77.02	76.10	51.9	23,564	0.22%	大買/
2021/03/22	38	72.72	19	73.50	74.00	19	22,465	0.08%
2021/03/19	6	73.45	13	73.50	73.00	-7	22,308	-0.03%
2021/03/18	20	75.05	37.1	74.72	74.80	-17	22,105	-0.08%
2021/03/17	65	73.96	66.1	74.18	73.40	-1.1	21,765	-0.01%
2021/03/16	6	73.02	18	72.87	72.50	-12	21,200	-0.06%
2021/03/15	12	72.53	5.3	72.84	72.80	6.7	21,150	0.03%
2021/03/12	49	72.77	20.3	72.89	73.30	28.7	21,192	0.14%
2021/03/11	10	71.14	43	71.14	71.30	-33	21,120	-0.16%
2021/03/10	4	70.00	7.3	69.74	69.60	-3.3	20,960	-0.02%
2021/03/09	20.3	68.40	21.3	68.32	69.00	-1.1	20,933	-0.01%
2021/03/08	22	69.60	16	69.05	69.00	6	20,785	0.03%
2021/03/05	14	70.35	15	70.33	70.00	-1	20,689	0.00%
2021/03/04	17	71.25	6	71.17	70.50	11	20,660	0.05%
2021/03/03	3	70.43	14	70.34	70.80	-11	20,431	-0.05%
2021/03/02	22	70.14	9	70.08	69.30	13	20,303	0.06%
2021/02/26	20	70.13	5	70.36	70.00	15	20,163	0.07%
2021/02/25	11	72.33	17	73.15	71.30	-6	19,931	-0.03%
2021/02/24	22.4	71.94	20	71.37	70.60	2.4	19,489	0.01%
2021/02/23	31	69.35	38.3	69.25	69.70	-7.3	18,843	-0.04%
2021/02/22	30.2	69.91	14	69.98	69.70	16.2	18,685	0.09%
2021/02/19	17	69.41	11	69.19	69.40	6	18,424	0.03%
2021/02/18	7	70.04	1	70.20	70.20	6	18,213	0.03%
2021/02/17	10.8	69.88	19.2	69.77	69.90	-8.4	17,982	-0.05%
2021/02/05	20	70.74	6	70.62	70.40	14	17,708	0.08%
2021/02/04	9	70.23	23	70.60	70.40	-14	17,457	-0.08%
2021/02/03	51	72.83	18	72.63	72.50	33	17,039	0.19%
2021/02/02	38.1	74.61	21	74.17	73.60	17.1	16,672	0.10%
2021/02/01	6	74.37	0	0.00	74.90	6	15,953	0.04%
2021/01/29	7	75.73	57	75.71	74.80	-50	15,757	-0.32%
2021/01/28	26.1	77.20	15.1	77.75	77.20	11	15,459	0.07%
2021/01/27	14.1	77.30	37	77.15	78.20	-22.9	15,072	-0.15%
2021/01/26	21	74.90	4	74.90	74.40	17	14,563	0.12%
2021/01/25	5	75.64	16	76.10	75.30	-11	14,395	-0.08%
2021/01/22	12	74.32	5	73.70	75.60	7	14,088	0.05%
2021/01/21	16	72.31	57	72.98	72.50	-41	13,851	-0.30%
2021/01/20	15	74.31	54	73.73	72.10	-39	13,646	-0.29%
2021/01/19	16	76.28	18	76.16	76.00	-2	13,299	-0.02%
2021/01/18	60.1	75.39	46.2	76.40	77.30	13.9	12,960	0.11%
2021/01/15	91.1	76.87	87.3	76.72	75.60	3.9	11,917	0.03%
2021/01/14	91.7	76.38	92	76.15	76.90	-0.3	10,349	0.00%
2021/01/13	67.7	70.34	58.2	70.10	72.80	9.5	8,308	0.11%
2021/01/12	74	67.70	15	67.70	67.70	59	5,923	1.00%
2021/01/11	0	0.00	8	61.60	61.60	-8	5,142	-0.16%
2021/01/08	1.3	55.68	17.1	55.42	56.00	-15.8	4,890	-0.32%
2021/01/07	5	55.46	15	55.46	55.60	-10	4,712	-0.21%
2021/01/06	41	56.48	2	56.05	55.70	39	4,613	0.85%
2021/01/05	10	56.05	165	56.28	56.10	-155	4,309	-3.60%	大賣/鉅額交易
2021/01/04	22	55.00	9.1	55.07	55.60	13	4,071	0.32%
2020/12/31	2	53.50	3	53.80	53.40	-1	3,844	-0.03%
2020/12/30	5	53.54	2	53.10	53.60	3	3,760	0.08%
2020/12/29	0	0.00	13	53.33	53.40	-13	3,724	-0.35%
2020/12/28	3	54.20	1	53.90	54.00	2	3,684	0.05%
2020/12/25	9	53.76	20	53.75	53.70	-11	3,627	-0.30%
2020/12/24	2	52.60	5	53.10	52.70	-3	3,521	-0.09%
2020/12/23	2	52.20	5	52.16	52.10	-3	3,454	-0.09%
2020/12/22	8	52.71	0	0.00	52.00	8	3,437	0.23%
2020/12/21	6	52.17	1.5	52.23	52.20	4.5	3,413	0.13%
2020/12/18	15	52.13	1	52.10	51.90	14	3,403	0.41%
2020/12/17	4	52.60	1	52.50	52.60	3	3,360	0.09%
2020/12/16	18	52.59	20	52.87	52.90	-2	3,354	-0.06%
2020/12/15	3	52.40	1	52.60	52.00	2	3,341	0.06%
2020/12/14	2	53.40	1	52.70	52.70	1	3,279	0.03%
2020/12/11	13	52.75	5	52.94	53.00	8	3,205	0.25%
2020/12/10	11	53.68	1	53.80	53.20	10	3,128	0.32%
2020/12/09	8	55.16	8	54.91	54.70	0	2,998	0.00%
2020/12/08	40	55.79	29	55.04	54.70	11	2,877	0.38%
2020/12/07	25.5	54.68	59	54.94	56.30	-33.5	2,632	-1.27%
2020/12/04	18	52.38	1	52.40	52.50	17	2,227	0.76%
2020/12/03	2	51.75	0	0.00	51.60	2	2,175	0.09%
2020/12/02	3	52.20	0	0.00	52.20	3	2,119	0.14%
2020/11/30	8	52.50	4	52.53	52.60	4	2,111	0.19%
2020/11/27	0	0.00	3.3	52.09	52.10	-3.3	2,002	-0.16%
2020/11/26	4	52.20	1	52.20	52.20	3	2,000	0.15%
2020/11/25	3	51.80	0	0.00	51.60	3	2,039	0.15%
2020/11/24	17	51.85	0	0.00	51.60	17	2,028	0.84%
2020/11/23	138	52.36	1.1	52.41	52.40	136.9	2,003	6.84%	大買/鉅額交易
2020/11/20	1	51.60	2	52.00	52.10	-1	1,960	-0.05%
2020/11/19	10	51.60	2	51.60	51.50	8	1,946	0.41%
2020/11/18	12	51.50	4	51.70	51.80	8	1,948	0.41%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.05	1	51.50	51.50	1	1,987	0.05%
2020/11/13	5	51.18	0	0.00	51.00	5	1,988	0.25%
2020/11/11	0	0.00	6	52.28	52.30	-6	1,952	-0.31%
2020/11/05	2	51.20	0	0.00	51.20	2	1,984	0.10%
2020/11/04	3	51.40	0	0.00	51.10	3	1,995	0.15%
2020/11/03	1	51.00	1	51.00	51.10	0	2,012	0.00%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	4	51.10	51.20	-4	2,070	-0.19%
2020/10/23	0.1	51.70	0	0.00	51.70	0.1	2,118	0.00%
2020/10/19	0	0.00	1	52.20	51.90	-1	2,330	-0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0.1	52.00	0	0.00	51.80	0.1	2,580	0.00%
2020/10/08	0	0.00	1	51.80	52.10	-1	2,790	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.90	1	51.70	51.90	0	2,864	0.00%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.50	1	51.60	51.50	0	2,926	0.00%
2020/09/29	1	51.50	1	51.40	51.30	0	2,956	0.00%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/25	3	50.20	3	50.10	50.40	0	3,081	0.00%
2020/09/24	1	50.40	0.1	50.80	50.30	0.9	3,106	0.03%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	1	53.10	1	53.80	53.00	0	3,162	0.00%
2020/09/18	0	0.00	1	53.30	52.60	-1	3,183	-0.03%
2020/09/17	0	0.00	0.1	52.90	52.90	-0.1	3,232	0.00%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/14	3	52.80	0	0.00	52.80	3	3,342	0.09%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	2	52.70	2	53.00	52.70	0	3,443	0.00%
2020/09/04	10	52.48	1	52.50	52.50	9	3,478	0.26%
2020/09/03	0	0.00	5	53.90	53.30	-5	3,473	-0.14%
2020/09/02	1	53.30	0	0.00	53.40	1	3,466	0.03%
2020/09/01	2	52.95	2	53.40	53.00	0	3,495	0.00%
2020/08/31	1	52.20	2	53.00	52.20	-1	3,513	-0.03%
2020/08/28	1	53.20	0	0.00	53.00	1	3,494	0.03%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/21	0	0.00	4	51.60	51.80	-4	3,590	-0.11%
2020/08/20	1	51.00	2	50.60	51.20	-1	3,581	-0.03%
2020/08/19	4	53.98	1	53.60	53.50	3	3,523	0.09%
2020/08/18	1	53.80	0	0.00	54.00	1	3,510	0.03%
2020/08/17	3	54.27	2	54.20	54.30	1	3,521	0.03%
2020/08/12	1	53.30	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/07	2	54.20	1	54.20	54.30	1	3,561	0.03%
2020/08/06	2	54.55	3	54.57	54.80	-1	3,566	-0.03%
2020/08/05	7	54.60	6	54.80	54.50	1	3,592	0.03%
2020/08/04	9	54.27	1	54.60	54.50	8	3,614	0.22%
2020/08/03	5	53.90	0	0.00	53.90	5	3,640	0.14%
2020/07/31	2	54.35	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	0.5	54.60	54.80	-0.5	3,669	-0.01%
2020/07/28	1.1	54.15	1	54.10	53.60	0.1	3,734	0.00%
2020/07/27	0	0.00	1	53.80	53.60	-1	3,923	-0.03%
2020/07/24	0	0.00	3	54.43	54.20	-3	3,912	-0.08%
2020/07/23	0	0.00	3	55.30	55.30	-3	3,881	-0.08%
2020/07/22	1.1	57.73	5	57.84	58.00	-3.9	3,845	-0.10%
2020/07/21	5	57.80	2	57.80	57.60	3	3,757	0.08%
2020/07/20	7	56.83	2	57.15	56.90	5	3,695	0.14%
2020/07/17	0	0.00	2	58.50	57.70	-2	3,632	-0.06%
2020/07/16	0	0.00	10	57.63	58.00	-10	3,580	-0.28%
2020/07/15	8	57.58	0	0.00	57.20	8	3,552	0.23%
2020/07/14	0	0.00	7.3	58.16	57.70	-7.3	3,530	-0.21%
2020/07/13	1	58.20	0	0.00	58.00	1	3,522	0.03%
2020/07/10	2	57.00	0	0.00	57.10	2	3,528	0.06%
2020/07/09	0	0.00	9	58.10	58.00	-9	3,536	-0.25%
2020/07/08	0	0.00	4	57.93	58.20	-4	3,499	-0.11%
2020/07/07	10	58.11	49	57.85	57.90	-39	3,496	-1.12%
2020/07/06	3	57.70	5	57.92	57.80	-2	3,540	-0.06%
2020/07/03	48	57.00	2	57.59	57.00	46	3,549	1.30%
2020/07/02	2	56.75	3	57.10	57.40	-1	3,543	-0.03%
2020/07/01	5	57.58	4.8	57.45	57.00	0.2	3,542	0.00%
2020/06/30	3	55.80	9	56.24	56.50	-6	3,455	-0.17%
2020/06/29	3	55.30	2	55.20	55.20	1	3,419	0.03%
2020/06/24	2	55.50	17	55.76	55.90	-15	3,392	-0.44%
2020/06/22	2.1	54.41	1	54.30	54.40	1.1	3,338	0.03%
2020/06/19	3	54.43	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.90	22	54.60	55.20	-21	3,317	-0.63%
2020/06/17	3.1	54.79	30	54.64	54.50	-26.9	3,313	-0.81%
2020/06/16	41	54.11	1	53.80	54.10	40	3,379	1.18%
2020/06/15	14.1	53.64	10	53.70	53.10	4.1	3,485	0.12%
2020/06/12	6	53.80	1	53.40	53.80	5	3,523	0.14%
2020/06/11	15	55.19	2	54.95	54.50	13	3,600	0.36%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/08	0	0.00	54	55.60	55.80	-54	3,846	-1.40%
2020/06/05	6	55.50	0	0.00	55.50	6	3,834	0.16%
2020/06/04	36	55.22	0	0.00	55.20	36	3,822	0.94%
2020/06/03	5	54.80	0	0.00	55.20	5	3,835	0.13%
2020/06/02	14	54.36	0	0.00	54.30	14	3,837	0.36%
2020/06/01	5	54.28	0.4	54.10	54.00	4.6	3,825	0.12%
2020/05/25	0	53.80	0	0.00	53.20	0	3,859	0.00%
2020/05/22	1	53.90	0	0.00	53.60	1	3,860	0.03%
2020/05/20	3	54.70	1	54.90	54.70	2	3,844	0.05%
2020/05/19	3	54.80	2	54.50	54.50	1	3,843	0.03%
2020/05/18	0	0.00	1	53.70	53.70	-1	3,845	-0.03%
2020/05/15	2	54.55	0	0.00	54.80	2	3,815	0.05%
2020/05/14	11	55.81	19	55.52	55.50	-8	3,778	-0.21%
2020/05/13	6	56.73	0	0.00	56.80	6	3,739	0.16%
2020/05/12	3	56.63	1	56.90	56.50	2	3,743	0.05%
2020/05/11	50	57.42	1	56.70	57.40	49	3,742	1.31%
2020/05/08	2	56.45	1	56.60	56.20	1	3,714	0.03%
2020/05/07	0	0.00	2	55.70	56.00	-2	3,679	-0.05%
2020/05/06	0	0.00	4	55.63	55.50	-4	3,663	-0.11%
2020/05/05	2	56.40	5	55.76	55.90	-3	3,633	-0.08%
2020/04/30	15	57.87	9	57.97	57.60	6	3,581	0.17%
2020/04/29	2	54.90	1	54.90	54.90	1	3,414	0.03%
2020/04/28	0	0.00	5	54.76	54.60	-5	3,425	-0.15%
2020/04/27	1	54.70	2	54.55	54.60	-1	3,521	-0.03%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	3	53.67	2	53.25	53.80	1	3,521	0.03%
2020/04/22	1	51.40	10	52.60	53.10	-9	3,514	-0.26%
2020/04/21	4	53.33	1	52.80	52.40	3	3,505	0.09%
2020/04/20	2	54.20	2	54.50	54.40	0	3,478	0.00%
2020/04/17	7	54.77	1	54.21	54.50	6	3,472	0.17%
2020/04/16	7	54.01	10	54.00	54.00	-3	3,419	-0.09%
2020/04/15	3	54.50	1	54.60	54.50	2	3,391	0.06%
2020/04/14	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.60	2	54.00	53.50	-1	3,353	-0.03%
2020/04/10	1.1	53.95	0	0.00	54.30	1.1	3,367	0.03%
2020/04/09	10	55.10	1	56.60	54.80	9	3,354	0.27%
2020/04/08	0	0.00	1	53.50	53.40	-1	3,239	-0.03%
2020/04/01	0	0.00	3	49.18	49.00	-3	3,164	-0.09%
2020/03/31	1	49.25	0	0.00	49.50	1	3,161	0.03%
2020/03/27	2	50.00	0	0.00	49.55	2	3,154	0.06%
2020/03/26	1	49.85	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/23	0	0.00	1	47.50	46.95	-1	3,187	-0.03%
2020/03/20	7	48.81	6	49.08	49.50	1	3,220	0.03%
2020/03/19	0	0.00	5	47.75	46.20	-5	3,172	-0.16%
2020/03/17	0.1	51.00	0	0.00	51.00	0.1	3,177	0.00%
2020/03/16	0.1	52.10	0	0.00	52.00	0.1	3,134	0.00%
2020/03/13	5	51.52	6	50.57	53.30	-1	3,082	-0.03%
2020/03/12	2	57.00	0	0.00	55.20	2	2,982	0.07%
2020/03/11	3	58.07	0	0.00	58.10	3	2,899	0.10%
2020/03/10	1	58.60	1	58.00	58.10	0	2,910	0.00%
2020/03/09	1	58.20	5	58.18	58.50	-4	2,907	-0.14%
2020/03/06	2	58.65	1	58.50	58.50	1	2,863	0.03%
2020/03/03	2	59.50	0	0.00	59.20	2	2,843	0.07%
2020/03/02	0	0.00	2	59.10	58.70	-2	2,850	-0.07%
2020/02/27	10	59.70	0	0.00	59.50	10	2,885	0.35%
2020/02/18	1	60.50	1	60.50	60.40	0	2,976	0.00%
2020/02/13	0	0.00	11	61.20	61.30	-11	3,058	-0.36%
2020/02/12	3	61.20	0	0.00	61.20	3	3,074	0.10%
2020/02/11	14	60.70	0	0.00	60.60	14	3,095	0.45%
2020/02/06	0	0.00	1	61.40	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	1	61.20	61.00	-1	3,438	-0.03%
2020/02/03	1.1	59.18	0	0.00	59.30	1.1	3,564	0.03%
2020/01/31	7	60.50	0	0.00	60.50	7	3,521	0.20%
2020/01/30	3	60.57	12	59.87	59.80	-9	3,507	-0.26%
2020/01/20	2	66.00	0	0.00	65.90	2	3,396	0.06%
2020/01/17	0	0.00	1	66.20	66.00	-1	3,405	-0.03%
2020/01/16	0	0.00	10	65.20	65.20	-10	3,385	-0.30%
2020/01/08	1	64.30	1	64.10	64.30	0	3,487	0.00%
2020/01/07	4	65.55	0	0.00	65.00	4	3,466	0.12%
2020/01/03	1	66.60	1	66.80	66.60	0	3,467	0.00%
2020/01/02	0	0.00	1	66.40	66.30	-1	3,487	-0.03%
2019/12/31	0	0.00	2	66.35	66.20	-2	3,517	-0.06%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/26	1	66.90	2	67.10	67.00	-1	3,489	-0.03%
2019/12/25	12	67.08	1	67.60	67.50	11	3,498	0.31%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	12	67.58	67.60	-12	3,526	-0.34%
2019/12/20	2	67.75	0	0.00	67.60	2	3,554	0.06%
2019/12/19	10	68.80	0	0.00	68.60	10	3,560	0.28%
2019/12/18	2	68.50	0	0.00	69.10	2	3,545	0.06%
2019/12/17	11	68.57	0	0.00	68.80	11	3,610	0.30%
2019/12/16	1	69.50	0	0.00	69.20	1	3,592	0.03%
2019/12/13	1	69.00	19	69.42	68.80	-18	3,596	-0.50%
2019/12/12	2	69.25	2	69.60	68.80	0	3,555	0.00%
2019/12/11	12	68.81	1	68.80	68.80	11	3,452	0.32%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/06	1	66.50	1	67.30	67.30	0	3,411	0.00%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	2	67.00	67.10	-2	3,370	-0.06%
2019/12/03	5	67.04	1	66.90	67.00	4	3,372	0.12%
2019/11/27	0	0.00	2	68.10	68.10	-2	3,354	-0.06%
2019/11/26	1	67.50	4	67.55	68.50	-3	3,338	-0.09%
2019/11/21	11	66.58	2	67.20	67.20	9	3,261	0.28%
2019/11/18	0	0.00	4	66.43	66.70	-4	3,230	-0.12%
2019/11/15	2	65.50	0	0.00	65.40	2	3,207	0.06%
2019/11/11	0	0.00	1	65.90	65.90	-1	3,172	-0.03%
2019/11/08	1	67.00	1	68.00	67.00	0	3,142	0.00%
2019/11/07	0	0.00	1	66.70	66.70	-1	3,104	-0.03%
2019/11/06	1	68.00	15	67.55	67.50	-14	3,073	-0.46%
2019/11/05	11	69.31	5	68.62	68.90	6	3,033	0.20%
2019/11/04	11	68.60	6	68.63	69.30	5	2,979	0.17%
2019/11/01	7	65.74	5	66.96	67.30	2	2,808	0.07%
2019/10/30	1	65.30	2	65.60	65.50	-1	2,742	-0.04%
2019/10/29	1	65.30	0	0.00	65.40	1	2,737	0.04%
2019/10/28	0	0.00	1	64.90	64.90	-1	2,706	-0.04%
2019/10/25	2	65.40	0	0.00	64.70	2	2,717	0.07%
2019/10/24	2	65.20	0	0.00	65.30	2	2,707	0.07%
2019/10/23	6	65.30	8.1	65.62	65.40	-2.1	2,745	-0.08%
2019/10/22	1	65.80	1	66.20	65.70	0	2,779	0.00%
2019/10/21	1	65.50	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.30	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	10	64.70	65.20	-10	2,780	-0.36%
2019/10/14	0	0.00	1	63.70	63.90	-1	2,818	-0.04%
2019/10/09	0	0.00	1	63.90	63.00	-1	2,835	-0.04%
2019/10/08	1	64.20	1	64.80	64.50	0	2,855	0.00%
2019/10/07	10	63.40	2	63.45	63.50	8	2,938	0.27%
2019/10/03	1	64.80	2	64.80	64.80	-1	2,895	-0.03%
2019/10/01	0	0.00	10	65.00	65.50	-10	2,878	-0.35%
2019/09/23	1	65.60	1	65.90	65.90	0	2,699	0.00%
2019/09/20	7	66.04	12	66.02	65.60	-5	2,699	-0.19%
2019/09/19	1	65.60	0	0.00	64.90	1	2,559	0.04%
2019/09/12	2	64.30	2	64.15	64.30	0	2,507	0.00%
2019/09/06	10	63.50	30	63.65	63.40	-20	2,511	-0.80%
2019/09/04	30	62.80	0	0.00	63.20	30	2,493	1.20%
2019/09/03	10	62.50	0	0.00	62.50	10	2,487	0.40%
2019/08/30	1	63.20	1	62.80	63.40	0	2,492	0.00%
2019/08/29	5	62.20	0	0.00	62.20	5	2,467	0.20%
2019/08/26	0	0.00	0.7	62.90	62.70	-0.7	2,446	-0.03%
2019/08/19	0	0.00	2	63.20	62.30	-2	2,435	-0.08%
2019/08/08	0	0.00	1	61.10	61.20	-1	2,405	-0.04%
2019/08/07	6	60.90	0	0.00	60.20	6	2,408	0.25%
2019/08/02	2	62.50	0	0.00	61.30	2	2,362	0.08%
2019/07/30	1	65.00	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	1	64.30	64.80	-1	2,330	-0.04%
2019/07/26	0	0.00	1	64.30	64.30	-1	2,315	-0.04%
2019/07/25	0	0.00	1	64.50	64.60	-1	2,319	-0.04%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	1	66.90	66.80	-1	2,149	-0.05%
2019/07/17	2	66.60	10	66.70	66.80	-8	2,178	-0.37%
2019/07/11	1	66.40	7.4	65.99	65.90	-6.4	2,258	-0.28%
2019/07/09	0	0.00	6	64.00	63.60	-6	2,300	-0.26%
2019/07/01	0	0.00	2	63.90	64.10	-2	2,643	-0.08%
2019/06/26	0	0.00	10	63.30	63.20	-10	2,897	-0.35%
2019/06/24	0	0.00	0.4	63.80	64.10	-0.4	2,941	-0.01%
2019/06/21	1	63.00	256	63.86	64.20	-255	2,957	-8.62%	大賣/鉅額交易
2019/06/20	0	0.00	14	63.30	63.60	-14	2,925	-0.48%
2019/06/19	2	62.10	4	62.10	62.10	-2	2,921	-0.07%
2019/06/17	1	62.00	0	0.00	61.80	1	2,902	0.03%
2019/06/14	1	61.90	0	0.00	62.10	1	2,889	0.03%
2019/06/12	20	61.95	0	0.00	61.80	20	3,043	0.66%
2019/06/10	49	61.71	0	0.00	61.70	49	3,047	1.61%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/17	7	61.21	2	60.90	60.70	5	3,173	0.16%
2019/05/16	5	62.32	1	61.50	61.30	4	3,158	0.13%
2019/05/15	2	62.80	2	62.80	62.70	0	3,145	0.00%
2019/05/14	2	63.30	9	63.87	63.30	-7	3,151	-0.22%
2019/05/13	1	65.00	6	64.38	64.00	-5	3,151	-0.16%
2019/05/10	2	66.40	0	0.00	66.20	2	3,151	0.06%
2019/05/09	0	0.00	4	66.05	66.10	-4	3,183	-0.13%
2019/05/07	0	0.00	10	68.40	69.40	-10	3,141	-0.32%
2019/05/06	0.5	67.40	0	0.00	67.30	0.5	3,145	0.02%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/23	0	0.00	3	69.47	70.00	-3	3,261	-0.09%
2019/04/22	1	69.30	0	0.00	69.50	1	3,237	0.03%
2019/04/19	1	70.00	2	70.60	70.00	-1	3,250	-0.03%
2019/04/18	35	73.57	15	72.69	71.10	20	3,247	0.62%
2019/04/17	1	72.20	5	71.94	72.00	-4	3,148	-0.13%
2019/04/16	19	71.04	0	0.00	71.20	19	3,099	0.61%
2019/04/15	3	69.67	3	70.37	71.10	0	3,044	0.00%
2019/04/12	2	68.20	0	0.00	68.50	2	2,972	0.07%
2019/04/11	1	67.40	1	67.80	67.30	0	2,906	0.00%
2019/04/10	1	67.20	1	67.80	67.30	0	2,869	0.00%
2019/04/09	7	66.43	3	66.40	66.80	4	2,774	0.14%
2019/04/08	3	66.13	3	66.83	66.70	0	2,753	0.00%
2019/04/03	1	65.00	4	64.70	65.00	-3	2,644	-0.11%
2019/04/02	0	0.00	5	64.66	64.80	-5	2,605	-0.19%
2019/04/01	12	63.71	10	63.70	63.80	2	2,515	0.08%
2019/03/29	0	0.00	6	61.67	61.50	-6	2,361	-0.25%
2019/03/28	0	0.00	0.1	61.90	62.00	-0.1	2,322	0.00%
2019/03/27	5	61.90	15	61.90	61.90	-10	2,298	-0.44%
2019/03/26	0	0.00	1	62.10	62.30	-1	2,285	-0.04%
2019/03/25	5	61.50	8	61.73	61.80	-3	2,271	-0.13%
2019/03/22	1	63.40	1	62.80	62.60	0	2,252	0.00%
2019/03/20	2	62.90	1	63.20	63.10	1	2,269	0.04%
2019/03/19	1	62.60	1	63.00	63.00	0	2,303	0.00%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/06	1	62.00	1	62.20	62.20	0	2,592	0.00%
2019/03/04	8	62.05	0	0.00	62.20	8	2,653	0.30%
2019/02/27	0	0.00	2	62.85	63.10	-2	2,629	-0.08%
2019/02/26	13	62.78	1	63.90	62.60	12	2,632	0.46%
2019/02/25	1	63.40	3	63.10	63.50	-2	2,614	-0.08%
2019/02/21	10	62.20	0	0.00	62.20	10	2,656	0.38%
2019/02/20	1	61.90	5	61.94	62.00	-4	2,649	-0.15%
2019/02/18	0	0.00	10	60.20	60.20	-10	2,725	-0.37%
2019/02/15	10	60.50	0	0.00	60.30	10	2,726	0.37%
2019/02/13	1	61.20	1	61.00	61.20	0	2,788	0.00%
2019/02/11	0	0.00	3	59.80	59.50	-3	2,750	-0.11%
2019/01/30	3	58.93	0	0.00	59.20	3	2,739	0.11%
2019/01/24	0	0.00	0	58.40	58.40	0	2,696	0.00%
2019/01/22	6	58.43	0	0.00	58.30	6	2,716	0.22%
2019/01/21	0	0.00	2	59.10	59.20	-2	2,717	-0.07%
2019/01/18	6	58.55	1	58.50	58.60	5	2,721	0.18%
2019/01/17	6	57.82	0	0.00	57.90	6	2,715	0.22%
2019/01/14	4	57.90	0	0.00	57.80	4	2,683	0.15%
2019/01/11	2	58.30	0	0.00	58.30	2	2,732	0.07%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/07	1	59.40	0	0.00	58.90	1	2,715	0.04%
2018/12/28	1	60.50	0	0.00	60.50	1	2,926	0.03%
2018/12/20	1	60.40	1	61.10	60.30	0	2,994	0.00%
2018/12/13	10	61.40	0	0.00	61.30	10	3,065	0.33%
2018/12/12	8	60.40	1	60.30	61.00	7	3,043	0.23%
2018/12/11	31	59.62	0	0.00	59.80	31	3,016	1.03%
2018/12/10	1	60.90	1	61.00	61.00	0	2,957	0.00%
2018/12/07	1	61.60	0	0.00	62.20	1	2,971	0.03%
2018/12/06	2	60.80	12	60.80	61.50	-10	3,007	-0.33%
2018/12/05	0	0.00	2	62.00	62.00	-2	2,967	-0.07%
2018/12/04	10	63.10	0	0.00	62.80	10	3,000	0.33%
2018/12/03	0	0.00	2	63.05	63.30	-2	3,000	-0.07%
2018/11/30	5	61.20	0	0.00	62.20	5	2,962	0.17%
2018/11/29	3	62.07	1	61.30	61.30	2	2,796	0.07%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/27	14	61.46	0	0.00	61.20	14	2,710	0.52%
2018/11/26	1	61.20	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	2	61.70	0	0.00	61.80	2	2,690	0.07%
2018/11/16	5	62.22	0	0.00	62.50	5	2,639	0.19%
2018/11/15	0.5	63.30	0	0.00	62.90	0.5	2,650	0.02%
2018/11/09	0	0.00	1	66.50	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	2	66.50	66.90	-2	2,589	-0.08%
2018/11/06	0	0.00	1	66.50	66.40	-1	2,609	-0.04%
2018/11/05	3	65.70	0	0.00	66.30	3	2,613	0.11%
2018/11/02	0	0.00	38	66.37	66.70	-38	2,624	-1.45%
2018/11/01	4	65.95	0	0.00	66.00	4	2,627	0.15%
2018/10/30	0	0.00	2	64.50	64.40	-2	2,628	-0.08%
2018/10/29	2	64.50	5	64.48	64.40	-3	2,627	-0.11%
2018/10/26	1	63.50	1	64.00	64.00	0	2,630	0.00%
2018/10/25	1	64.10	0	0.00	63.80	1	2,632	0.04%
2018/10/24	3	66.00	5	65.18	65.00	-2	2,626	-0.08%
2018/10/23	1	65.30	115	66.73	65.00	-114	2,615	-4.36%	大賣/鉅額交易
2018/10/22	0	0.00	8	67.80	68.30	-8	2,592	-0.31%
2018/10/18	1	66.60	0	0.00	66.30	1	2,602	0.04%
2018/10/16	2	65.60	0	0.00	65.20	2	2,760	0.07%
2018/10/12	0	0.00	1	65.30	65.60	-1	2,817	-0.04%
2018/10/11	4	65.43	0	0.00	64.00	4	2,844	0.14%
2018/10/09	2	71.15	0	0.00	70.80	2	2,746	0.07%
2018/10/05	1	72.00	2	72.30	72.10	-1	2,753	-0.04%
2018/10/04	3	73.30	0	0.00	73.20	3	2,746	0.11%
2018/10/02	0	0.00	1	74.00	74.00	-1	2,753	-0.04%
2018/10/01	2	74.70	3	75.20	75.20	-1	2,753	-0.04%
2018/09/28	1	74.60	0	0.00	74.50	1	2,776	0.04%
2018/09/26	0	0.00	2	74.65	74.80	-2	2,749	-0.07%
2018/09/21	0	0.00	1	72.90	73.00	-1	2,736	-0.04%
2018/09/20	3	72.87	0	0.00	72.60	3	2,752	0.11%
2018/09/12	3	73.80	0	0.00	73.20	3	2,804	0.11%
2018/09/10	7	75.09	0	0.00	73.50	7	2,801	0.25%
2018/09/06	1.2	77.00	1	76.90	76.80	0.2	2,777	0.01%
2018/09/05	1	77.30	0	0.00	77.00	1	2,752	0.04%
2018/08/31	0	0.00	1.1	77.80	78.00	-1.1	2,746	-0.04%
2018/08/30	1	77.90	2	78.10	77.90	-1	2,780	-0.04%
2018/08/29	1	79.30	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1.1	77.98	78.00	-1.1	2,797	-0.04%
2018/08/27	0	0.00	5	77.40	77.70	-5	2,796	-0.18%
2018/08/22	0	0.00	8	77.61	77.70	-8	2,907	-0.28%
2018/08/20	0	0.00	2	75.50	75.50	-2	2,880	-0.07%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/15	3	74.20	1	73.50	73.50	2	2,892	0.07%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/10	0	0.00	4	77.60	77.60	-4	2,860	-0.14%
2018/08/09	0	0.00	2	77.60	77.10	-2	2,871	-0.07%
2018/08/08	1	78.00	9	78.06	78.00	-8	2,890	-0.28%
2018/08/03	0	0.00	3	76.73	77.00	-3	2,964	-0.10%
2018/08/02	0	0.00	1	77.00	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	4	77.08	77.20	-4	2,958	-0.14%
2018/07/31	1	76.10	1	76.20	75.90	0	2,946	0.00%
2018/07/30	1	76.30	3	76.00	76.40	-2	2,933	-0.07%
2018/07/26	0	0.00	2	76.50	76.30	-2	2,895	-0.07%
2018/07/25	1.4	76.00	0	0.00	75.80	1.4	2,889	0.05%
2018/07/24	4	79.50	6	79.47	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	10	78.50	78.80	-10	2,711	-0.37%
2018/07/20	2	78.35	2.8	78.16	78.30	-0.8	2,691	-0.03%
2018/07/19	0	0.00	1	78.60	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	5	76.80	77.50	-5	2,648	-0.19%
2018/07/17	0	0.00	1	76.10	75.60	-1	2,580	-0.04%
2018/07/16	1	75.90	0	0.00	75.50	1	2,560	0.04%
2018/07/13	25	74.88	1	74.70	75.20	24	2,578	0.93%
2018/07/12	0	0.00	1	74.30	74.00	-1	2,607	-0.04%
2018/07/06	0	72.90	0	0.00	72.60	0	2,650	0.00%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/28	2	72.50	20	72.50	72.30	-18	2,698	-0.67%
2018/06/26	3	72.40	0	0.00	72.50	3	2,738	0.11%
2018/06/25	3	72.90	0	0.00	72.80	3	2,720	0.11%
2018/06/22	32	73.60	0	0.00	73.30	32	2,716	1.18%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/19	2	74.90	0	0.00	74.70	2	2,717	0.07%
2018/06/15	3	75.50	0	0.00	75.10	3	2,693	0.11%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	0	0.00	0.3	76.80	76.70	-0.3	2,731	-0.01%
2018/06/11	1	77.20	0	0.00	77.30	1	2,758	0.04%
2018/06/08	3	77.50	0	0.00	77.20	3	2,814	0.11%
2018/06/07	3	77.60	0	0.00	78.00	3	2,831	0.11%
2018/06/06	0	0.00	1	76.40	77.00	-1	2,826	-0.04%
2018/06/05	5	75.60	1	75.70	75.70	4	2,811	0.14%
2018/06/04	0	0.00	5	75.54	75.50	-5	2,800	-0.18%
2018/05/31	0.2	74.20	0	0.00	73.80	0.2	2,810	0.01%
2018/05/30	3	74.47	0	0.00	74.20	3	2,753	0.11%
2018/05/29	2	75.20	0	0.00	75.40	2	2,733	0.07%
2018/05/28	0	0.00	2	75.65	75.70	-2	2,782	-0.07%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/16	0	0.00	2.1	75.18	74.20	-2.1	2,893	-0.07%
2018/05/15	7	75.31	1	75.40	75.20	6	2,918	0.21%
2018/05/14	0	0.00	3	78.13	78.00	-3	3,054	-0.10%
2018/05/11	1	77.60	0	0.00	77.30	1	3,059	0.03%
2018/05/10	3	76.60	0	0.00	76.60	3	3,081	0.10%
2018/04/26	13	75.00	0	0.00	74.00	13	3,351	0.39%
2018/04/24	0	0.00	21	73.53	72.80	-21	3,429	-0.61%
2018/04/23	1	75.10	6	75.00	74.90	-5	3,419	-0.15%
2018/04/19	1	76.80	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	76.50	3	77.40	76.30	-2	3,440	-0.06%
2018/04/17	5	77.50	1	77.90	77.50	4	3,405	0.12%
2018/04/16	0	0.00	1	78.40	78.60	-1	3,410	-0.03%
2018/04/11	2	78.80	1	79.20	78.80	1	3,453	0.03%
2018/04/09	7	77.50	0	0.00	77.80	7	3,436	0.20%
2018/04/03	3	78.20	0	0.00	78.20	3	3,371	0.09%
2018/04/02	1	79.40	2	79.90	79.20	-1	3,358	-0.03%
2018/03/31	3	79.43	0	0.00	79.60	3	3,374	0.09%
2018/03/30	1.1	79.14	9	79.90	80.00	-8	3,364	-0.24%
2018/03/29	1	78.40	0	0.00	78.10	1	3,343	0.03%
2018/03/26	8.1	78.05	1	78.00	78.00	7.1	3,427	0.21%
2018/03/22	3	79.20	0	0.00	79.30	3	3,466	0.09%
2018/03/21	40	79.50	3	79.87	79.90	37	3,443	1.07%
2018/03/20	3	78.93	0	0.00	79.00	3	3,488	0.09%
2018/03/16	2	79.25	7	79.17	79.10	-5	3,490	-0.14%
2018/03/15	8	79.45	0.1	79.80	79.60	8	3,438	0.23%
2018/03/14	3.1	80.40	1	80.20	80.10	2.1	3,435	0.06%
2018/03/13	1	80.80	36.1	81.82	81.70	-35.1	3,424	-1.02%
2018/03/12	25	80.83	2.2	81.29	81.20	22.8	3,469	0.66%
2018/03/09	0	0.00	2	79.85	79.70	-2	3,486	-0.06%
2018/03/07	1	79.00	2	80.10	78.90	-1	3,486	-0.03%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.30	1	78.50	78.50	0	3,701	0.00%
2018/03/02	4.1	78.91	0	0.00	78.90	4.1	3,779	0.11%
2018/03/01	0	0.00	1	80.90	79.70	-1	3,870	-0.03%
2018/02/27	3.1	79.93	0	0.00	79.40	3.1	3,917	0.08%
2018/02/22	3	78.90	0	0.00	79.00	3	4,008	0.07%
2018/02/21	2	79.50	2	79.60	80.30	0	3,997	0.00%
2018/02/12	5	78.30	0	0.00	78.30	5	4,036	0.12%
2018/02/09	5	78.50	0	0.00	78.50	5	4,084	0.12%
2018/02/08	1	79.30	1	79.30	79.20	0	4,135	0.00%
2018/02/07	93	80.66	1	80.10	80.30	92	4,252	2.16%
2018/02/06	8	79.05	6	78.40	78.70	2	4,506	0.04%
2018/02/05	3	82.40	0	0.00	82.90	3	4,409	0.07%
2018/02/02	36	84.15	3	84.50	84.10	33	4,464	0.74%
2018/02/01	0	0.00	7	84.54	85.00	-7	4,546	-0.15%
2018/01/31	4	82.77	28	83.41	83.40	-24	4,596	-0.52%
2018/01/30	6	83.83	0	0.00	83.50	6	4,616	0.13%
2018/01/29	3	84.80	0	0.00	84.50	3	4,613	0.07%
2018/01/26	8	85.78	1	85.50	85.60	7	4,648	0.15%
2018/01/25	7	86.47	5	86.76	86.70	2	4,642	0.04%
2018/01/24	6.3	85.90	1	86.30	86.50	5.3	4,754	0.11%
2018/01/23	5	86.28	2	86.25	86.20	3	4,991	0.06%
2018/01/22	5.2	86.77	1	86.80	86.90	4.2	5,056	0.08%
2018/01/19	5	87.08	10	87.96	87.40	-5	5,104	-0.10%
2018/01/18	3	87.23	9	87.68	86.70	-6	5,113	-0.12%
2018/01/17	24.8	86.46	1.1	86.73	87.00	23.7	5,111	0.46%
2018/01/16	2	86.45	3	86.63	86.50	-1	5,143	-0.02%
2018/01/15	1	86.20	3	86.33	86.20	-2	5,168	-0.04%
2018/01/12	1	85.20	3	85.50	85.60	-2	5,232	-0.04%
2018/01/11	2	84.45	1	84.70	84.60	1	5,265	0.02%
2018/01/10	3	85.03	0	0.00	84.10	3	5,311	0.06%
2018/01/09	3	85.97	3	86.03	85.50	0	5,335	0.00%
2018/01/08	2	85.35	1	85.30	85.30	1	5,403	0.02%
2018/01/05	2	85.30	1	85.00	85.30	1	5,519	0.02%
2018/01/03	2	85.20	3	85.03	85.10	-1	5,923	-0.02%
2018/01/02	9	84.83	0	0.00	85.00	9	5,953	0.15%