鴻準 (2354)-凱基-東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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－凱基-東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

凱基-東港券商分點個股進出
凱基-東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
2024/05/10	0	0.00	2	60.25	60.60	-2	21,714	-0.01%
2024/05/09	1	62.80	17	61.32	60.80	-16	21,626	-0.07%
2024/05/07	1	60.70	0	0.00	61.70	1	21,360	0.00%
2024/05/06	2	62.80	2	61.90	62.10	0	21,150	0.00%
2024/05/02	1	61.00	1	60.70	60.70	0	20,678	0.00%
2024/04/29	6	64.08	13	63.52	62.40	-7	20,438	-0.03%
2024/04/26	8	61.60	4	61.73	61.40	4	19,997	0.02%
2024/04/25	1	61.00	1	60.90	60.90	0	19,794	0.00%
2024/04/24	8	61.49	11	61.84	62.00	-3	19,592	-0.02%
2024/04/23	7	59.81	67	58.61	60.30	-60	18,907	-0.32%
2024/04/22	0	0.00	1	55.90	57.00	-1	18,438	-0.01%
2024/04/19	34	55.36	4	55.48	55.80	30	18,278	0.16%
2024/04/18	2	55.40	1	55.70	56.50	1	18,105	0.01%
2024/04/16	31	55.23	1	56.60	55.00	30	17,836	0.17%
2024/04/15	2	57.50	11	57.79	57.50	-9	17,596	-0.05%
2024/04/12	16	58.85	7	58.91	58.50	9	17,434	0.05%
2024/04/11	18	59.31	3	59.40	59.10	15	17,226	0.09%
2024/04/10	8	62.29	5	62.66	61.20	3	16,729	0.02%
2024/04/09	15	63.76	14	63.76	63.00	1	16,351	0.01%
2024/04/08	20	63.08	19	63.02	63.50	1	15,980	0.01%
2024/04/03	14	63.54	9	64.00	64.00	5	15,670	0.03%
2024/04/02	9.3	63.90	11	64.58	64.90	-1.7	15,264	-0.01%
2024/04/01	12	64.33	8	64.58	63.80	4	14,706	0.03%
2024/03/29	42	63.13	2	63.40	63.00	40	14,144	0.28%
2024/03/28	79	65.68	46.4	66.15	65.10	32.6	13,289	0.25%
2024/03/27	2	61.55	21	62.78	63.60	-19	10,914	-0.17%
2024/03/26	5.2	58.03	2	58.05	57.90	3.2	9,790	0.03%
2024/03/25	4	59.03	12	58.31	58.70	-8	9,502	-0.08%
2024/03/22	4	59.78	9	59.20	59.00	-5	9,239	-0.05%
2024/03/21	12	58.87	71	58.99	59.10	-59	8,698	-0.68%
2024/03/20	26.3	59.03	19	58.57	58.20	7.3	8,078	0.09%
2024/03/19	1	56.10	34	57.23	58.10	-33	6,912	-0.48%
2024/03/18	33	54.54	3	55.20	55.40	30	6,431	0.47%
2024/03/15	59	56.62	48.6	56.50	55.60	10.4	6,066	0.17%
2024/03/14	26	54.98	35	56.92	53.70	-9	4,982	-0.18%
2024/03/13	122	58.84	118	58.50	58.90	4	4,239	0.09%	大買/大賣/
2024/03/12	21	51.88	437	55.30	55.30	-416	2,479	-16.78%	大賣/鉅額交易
2024/03/11	4.5	49.13	0	0.00	50.30	4.5	2,126	0.21%
2024/03/08	3	49.80	43	49.21	49.20	-40	2,072	-1.93%
2024/03/07	3	49.55	10	49.20	50.10	-7	2,041	-0.34%
2024/03/06	2	49.70	36	49.74	49.80	-34	2,002	-1.70%
2024/03/05	0	50.40	20	50.30	50.50	-20	1,996	-1.00%
2024/03/04	2	50.25	27	50.00	50.00	-25	1,969	-1.27%
2024/02/26	0	50.00	2	50.00	50.00	-2	1,928	-0.10%
2024/02/23	0	0.00	1	50.60	50.10	-1	1,936	-0.05%
2024/02/21	3	50.00	0	0.00	50.10	3	1,946	0.15%
2024/02/20	2	50.10	0	0.00	50.30	2	1,966	0.10%
2024/02/19	1	50.29	1	50.43	50.30	0	1,984	0.00%
2024/02/15	2	49.40	0	0.00	49.40	2	2,030	0.10%
2024/02/05	1	50.11	0	0.00	50.20	1	1,996	0.05%
2024/02/02	3	50.63	54	50.80	50.90	-51	1,987	-2.57%
2024/01/31	0	0.00	131	50.14	50.50	-131	2,013	-6.51%	大賣/鉅額交易
2024/01/30	1	50.50	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	0.00	1	50.60	50.70	-1	2,046	-0.05%
2024/01/26	0	50.60	0	0.00	50.50	0	2,051	0.00%
2024/01/25	0	50.50	38	50.50	50.60	-38	2,055	-1.85%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/23	0	0.00	2	50.40	50.20	-2	2,131	-0.09%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/19	2	49.53	0	0.00	49.70	2	2,183	0.09%
2024/01/18	10	49.65	1	49.60	49.60	9	2,193	0.41%
2024/01/17	1	49.86	0	0.00	49.65	1	2,182	0.05%
2024/01/15	0	0.00	20	51.40	51.30	-20	2,184	-0.92%
2024/01/12	0	0.00	2	51.40	51.40	-2	2,207	-0.09%
2024/01/11	7	51.30	0	0.00	51.30	7	2,241	0.31%
2024/01/10	142	51.29	0	0.00	51.20	142	2,301	6.17%	大買/鉅額交易
2024/01/09	53	51.71	0	0.00	51.50	53	2,305	2.30%
2024/01/08	63	51.60	0	0.00	51.60	63	2,321	2.71%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2024/01/04	10	52.00	0	0.00	51.90	10	2,373	0.42%
2024/01/03	0	52.40	2	52.00	52.10	-2	2,429	-0.08%
2024/01/02	0	0.00	3	52.60	52.80	-3	2,540	-0.12%
2023/12/29	1	53.30	46	53.29	53.10	-45	2,580	-1.74%
2023/12/27	2	52.25	0	0.00	52.40	2	2,601	0.08%
2023/12/22	2	51.70	0	0.00	51.70	2	2,801	0.07%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	21	51.88	2	51.95	52.30	19	2,890	0.66%
2023/12/18	70	52.00	0	0.00	52.00	70	3,097	2.26%
2023/12/15	0.2	52.10	3	52.10	52.00	-2.8	3,417	-0.08%
2023/12/14	155	52.04	30	51.90	52.00	125	4,109	3.04%	大買/鉅額交易
2023/12/12	3	51.40	0	0.00	51.30	3	4,373	0.07%
2023/12/11	0	51.50	0	0.00	51.30	0	4,414	0.00%
2023/12/08	1	51.70	1	51.80	51.60	0	4,421	0.00%
2023/12/07	2	51.70	2	51.75	51.50	0	4,462	0.00%
2023/12/06	7	51.89	6	52.08	52.00	1	4,460	0.02%
2023/12/05	0	0.00	1	53.30	53.10	-1	4,399	-0.02%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	10	53.10	0	0.00	53.20	10	4,468	0.22%
2023/11/30	0	0.00	1	53.40	53.30	-1	4,461	-0.02%
2023/11/24	0	0.00	1	53.40	53.30	-1	4,557	-0.02%
2023/11/21	201	53.45	10	53.20	53.50	191	4,550	4.20%	大買/鉅額交易
2023/11/20	0	0.00	1	53.00	53.00	-1	4,545	-0.02%
2023/11/17	0	0.00	1	53.10	53.20	-1	4,530	-0.02%
2023/11/16	1	52.80	5	52.70	52.80	-4	4,508	-0.09%
2023/11/15	14	52.54	10	53.00	52.90	4	4,492	0.09%
2023/11/14	10	52.30	0	0.00	52.30	10	4,459	0.22%
2023/11/09	0	0.00	20	52.29	52.30	-20	4,488	-0.45%
2023/11/08	10	52.70	1	52.30	52.20	9	4,509	0.20%
2023/11/06	11	52.85	0	0.00	52.50	11	4,527	0.24%
2023/11/02	3	52.93	0	0.00	53.00	3	4,561	0.07%
2023/11/01	1	52.50	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0	52.50	4	52.55	52.40	-4	4,583	-0.09%
2023/10/30	1	52.00	0	0.00	51.80	1	4,597	0.02%
2023/10/26	0	52.70	0	0.00	52.30	0	4,608	0.00%
2023/10/24	9	53.01	2	52.60	53.10	7	4,689	0.15%
2023/10/23	4	53.00	1	53.00	53.50	3	4,929	0.06%
2023/10/20	1	54.50	0	0.00	54.70	1	5,472	0.02%
2023/10/19	10	55.21	1	54.90	55.10	9	5,484	0.16%
2023/10/18	46	55.96	0	0.00	55.50	46	5,484	0.84%
2023/10/16	3	56.40	0	0.00	56.60	3	5,478	0.05%
2023/10/11	0	0.00	3	57.30	57.40	-3	5,704	-0.05%
2023/10/06	2	56.60	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	30	58.00	58.20	-30	5,621	-0.53%
2023/09/28	0	0.00	6	56.82	57.70	-6	5,487	-0.11%
2023/09/27	5	55.82	0	0.00	55.90	5	5,446	0.09%
2023/09/26	1	56.30	2	56.70	56.30	-1	5,403	-0.02%
2023/09/25	17	57.27	0	0.00	57.60	17	5,400	0.31%
2023/09/22	17.2	57.42	2	57.90	57.50	15.2	5,379	0.28%
2023/09/21	26.2	57.79	6	58.17	58.00	20.2	5,321	0.38%
2023/09/20	15	59.39	12	59.29	58.90	3	5,188	0.06%
2023/09/19	15	62.17	16	61.00	60.70	-1	4,915	-0.02%
2023/09/18	2	57.15	0	0.00	57.10	2	4,282	0.05%
2023/09/15	0	0.00	32	58.22	59.00	-32	4,137	-0.77%
2023/09/14	0	0.00	2	57.50	57.50	-2	3,996	-0.05%
2023/09/13	7	56.54	0	0.00	56.50	7	3,967	0.18%
2023/09/12	0	0.00	1	57.40	57.30	-1	4,003	-0.02%
2023/09/11	1	56.20	0	0.00	56.20	1	3,998	0.03%
2023/09/06	0	0.00	1	57.10	57.10	-1	4,090	-0.02%
2023/09/04	2	56.10	0	0.00	55.90	2	4,034	0.05%
2023/09/01	0	0.00	5	56.74	57.00	-5	4,010	-0.12%
2023/08/30	2	55.30	0	0.00	55.30	2	3,950	0.05%
2023/08/23	1	54.50	0	0.00	54.80	1	4,121	0.02%
2023/08/22	5	54.20	0	0.00	54.30	5	4,121	0.12%
2023/08/16	13	54.67	0	0.00	54.80	13	4,072	0.32%
2023/08/14	10	55.00	0	0.00	55.70	10	4,055	0.25%
2023/08/08	0	0.00	2	56.40	56.60	-2	3,967	-0.05%
2023/08/02	11	55.23	0	0.00	54.50	11	3,906	0.28%
2023/08/01	1	56.00	0	0.00	55.70	1	3,843	0.03%
2023/07/31	0.8	56.10	31	55.61	55.70	-30.2	3,826	-0.79%
2023/07/27	1.5	57.30	0	0.00	56.90	1.5	3,731	0.04%
2023/07/26	3	59.10	13	57.75	57.00	-10	3,664	-0.27%
2023/07/25	33	57.88	3	60.17	59.50	30	3,399	0.88%
2023/07/21	0	0.00	1	54.20	54.30	-1	2,766	-0.04%
2023/07/18	15	57.67	1	57.40	57.40	14	2,693	0.52%
2023/07/17	5	57.00	34	57.13	57.20	-29	2,560	-1.13%
2023/07/13	0	0.00	1.1	55.97	54.90	-1.1	2,433	-0.04%
2023/07/12	0	0.00	4	54.10	54.00	-4	2,351	-0.17%
2023/07/11	0	0.00	3	53.70	53.60	-3	2,347	-0.13%
2023/07/06	1	53.10	0	0.00	53.00	1	2,335	0.04%
2023/07/05	1	54.20	1	54.70	53.70	0	2,299	0.00%
2023/07/04	2	54.70	0	0.00	54.70	2	2,283	0.09%
2023/07/03	5	56.50	0	0.00	56.00	5	2,320	0.22%
2023/06/28	0	0.00	5	56.20	56.00	-5	2,437	-0.21%
2023/06/21	2	55.75	0	0.00	55.60	2	2,314	0.09%
2023/06/19	0	0.00	5	56.30	56.50	-5	2,318	-0.22%
2023/06/16	5	56.00	0	0.00	56.00	5	2,301	0.22%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/05	0	0.00	2	55.60	55.80	-2	2,223	-0.09%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	1	55.20	1	55.60	55.80	0	2,232	0.00%
2023/05/29	0	0.00	2	53.95	54.20	-2	2,119	-0.09%
2023/05/26	2	53.35	0	0.00	53.20	2	2,140	0.09%
2023/05/22	1	53.80	0	0.00	54.00	1	2,262	0.04%
2023/05/18	0	0.00	5.2	53.79	53.70	-5.2	2,293	-0.23%
2023/05/17	0.1	53.40	3	53.40	53.50	-2.9	2,337	-0.13%
2023/05/16	0	0.00	4	52.95	52.80	-4	2,332	-0.17%
2023/05/12	6	52.37	2	52.20	52.20	4	2,409	0.17%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	3	53.17	0	0.00	53.10	3	2,455	0.12%
2023/05/08	1	53.30	0	0.00	53.50	1	2,534	0.04%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/03	0	0.00	3	53.90	53.80	-3	2,903	-0.10%
2023/04/25	1	52.90	0	0.00	52.60	1	3,295	0.03%
2023/04/24	6	53.80	0	0.00	53.40	6	3,305	0.18%
2023/04/21	0	0.00	1	53.90	53.80	-1	3,344	-0.03%
2023/04/19	10	55.60	0	0.00	55.00	10	3,398	0.29%
2023/04/17	0	0.00	2.2	55.09	55.00	-2.2	3,409	-0.07%
2023/04/14	0	0.00	2	55.30	54.80	-2	3,409	-0.06%
2023/04/13	1	54.80	0	0.00	54.70	1	3,423	0.03%
2023/04/11	0	0.00	1	55.70	55.70	-1	3,462	-0.03%
2023/04/10	3	55.30	0	0.00	55.50	3	3,501	0.09%
2023/04/07	0	0.00	1	56.20	55.50	-1	3,495	-0.03%
2023/03/31	0	0.00	1	56.20	55.90	-1	3,415	-0.03%
2023/03/30	5	55.60	2.1	55.84	55.60	2.9	3,385	0.09%
2023/03/29	0	0.00	5	54.70	55.50	-5	3,342	-0.15%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	4	54.23	0	0.00	54.00	4	3,260	0.12%
2023/03/20	10	53.00	0	0.00	53.00	10	3,328	0.30%
2023/03/16	14	51.86	0	0.00	51.90	14	3,323	0.42%
2023/03/10	2.1	53.91	0	0.00	53.60	2.1	3,664	0.06%
2023/03/09	1	55.00	0	0.00	54.90	1	3,665	0.03%
2023/03/07	1	55.80	10	55.90	56.00	-9	3,688	-0.24%
2023/03/03	1	55.00	0	0.00	55.20	1	3,635	0.03%
2023/03/01	10	55.20	0	0.00	55.30	10	3,627	0.28%
2023/02/24	0	0.00	6	56.50	55.50	-6	3,620	-0.17%
2023/02/23	0	0.00	6	56.22	56.00	-6	3,592	-0.17%
2023/02/22	7	55.11	0	0.00	55.20	7	3,564	0.20%
2023/02/21	6	55.70	0	0.00	55.70	6	3,561	0.17%
2023/02/17	10	55.30	1	54.80	55.30	9	3,625	0.25%
2023/02/15	1	54.20	5	54.30	54.50	-4	3,743	-0.11%
2023/02/06	0	0.00	21	56.79	56.50	-21	3,643	-0.58%
2023/02/03	0	0.00	19	56.70	56.30	-19	3,593	-0.53%
2023/02/02	1	55.40	2	56.25	56.40	-1	3,504	-0.03%
2023/01/31	2	54.35	0	0.00	54.20	2	3,260	0.06%
2023/01/30	0	0.00	10	55.04	55.40	-10	3,155	-0.32%
2023/01/09	2	53.25	4	53.40	53.20	-2	2,923	-0.07%
2022/12/28	3	52.37	2	52.10	52.30	1	2,828	0.04%
2022/12/21	4	50.90	0	0.00	50.60	4	2,832	0.14%
2022/12/20	0	0.00	2	51.40	51.00	-2	2,826	-0.07%
2022/12/16	6	52.80	0	0.00	52.60	6	2,839	0.21%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	1	53.00	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	4.1	53.97	53.70	-4.1	2,770	-0.15%
2022/12/08	0	0.00	1	52.90	52.70	-1	2,718	-0.04%
2022/12/07	0	0.00	8	53.00	52.80	-8	2,711	-0.30%
2022/12/06	4	53.40	0	0.00	53.20	4	2,685	0.15%
2022/12/05	5	54.18	0	0.00	54.20	5	2,636	0.19%
2022/12/02	3	51.80	8	53.59	54.00	-5	2,540	-0.20%
2022/12/01	12	52.44	1	52.50	51.90	11	2,378	0.46%
2022/11/30	0	0.00	6	51.58	52.10	-6	2,386	-0.25%
2022/11/22	11	49.82	0	0.00	50.00	11	2,324	0.47%
2022/11/17	0	0.00	5	50.00	49.90	-5	2,354	-0.21%
2022/11/16	0	0.00	11	50.18	50.10	-11	2,340	-0.47%
2022/11/14	0	0.00	2	49.45	49.50	-2	2,234	-0.09%
2022/11/11	10	48.10	23	48.49	48.85	-13	2,177	-0.60%
2022/11/10	0	0.00	2	47.95	47.55	-2	2,115	-0.09%
2022/11/09	1	47.50	24	47.42	48.20	-23	2,098	-1.10%
2022/11/08	2	46.60	0	0.00	46.85	2	2,079	0.10%
2022/11/07	20	46.18	0	0.00	46.30	20	2,114	0.95%
2022/11/01	0.1	45.25	0	0.00	45.45	0.1	2,199	0.00%
2022/10/27	0	0.00	5	46.20	45.85	-5	2,203	-0.23%
2022/10/26	7	45.56	0	0.00	45.50	7	2,227	0.31%
2022/10/18	0	46.50	0	0.00	46.30	0	2,214	0.00%
2022/10/17	0.1	46.35	0	0.00	46.45	0.1	2,258	0.00%
2022/10/13	11	45.78	0	0.00	45.25	11	2,296	0.48%
2022/10/12	14.1	45.88	0	0.00	46.15	14.1	2,271	0.62%
2022/10/11	4	46.25	0	0.00	46.35	4	2,287	0.17%
2022/10/07	0	0.00	3	47.10	47.40	-3	2,296	-0.13%
2022/10/04	2	46.00	2	45.70	46.05	0	2,371	0.00%
2022/10/03	0	0.00	7	45.33	45.30	-7	2,379	-0.29%
2022/09/30	0.1	45.90	0	0.00	45.85	0.1	2,401	0.00%
2022/09/29	0	0.00	1	45.90	45.95	-1	2,429	-0.04%
2022/09/28	9	45.32	0	0.00	45.15	9	2,452	0.37%
2022/09/26	11	45.96	0	0.00	45.80	11	2,514	0.44%
2022/09/23	2	46.90	1	46.75	46.75	1	2,600	0.04%
2022/09/22	3	46.70	0	0.00	47.20	3	2,734	0.11%
2022/09/20	2	48.20	0	0.00	48.30	2	2,770	0.07%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/15	2	48.90	0	0.00	48.90	2	2,827	0.07%
2022/09/14	0	49.15	0	0.00	48.85	0	2,866	0.00%
2022/09/12	0	0.00	5	48.50	49.00	-5	3,011	-0.17%
2022/09/07	5.1	47.50	0	0.00	47.15	5.1	3,249	0.16%
2022/09/06	6	48.44	0	0.00	48.15	6	3,297	0.18%
2022/09/02	4	50.28	0	0.00	50.10	4	3,404	0.12%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/30	0	50.70	0	0.00	50.60	0	3,605	0.00%
2022/08/25	1	50.40	0	0.00	50.70	1	4,102	0.02%
2022/08/23	2	50.10	0	0.00	50.00	2	6,013	0.03%
2022/08/22	0.1	50.50	1	50.10	50.20	-0.9	6,194	-0.01%
2022/08/19	0	0.00	1	50.70	50.60	-1	6,346	-0.02%
2022/08/18	2	49.95	0	0.00	50.20	2	6,430	0.03%
2022/08/16	3	50.33	0	0.00	50.40	3	6,623	0.05%
2022/08/12	5	50.88	3	50.90	51.10	2	6,721	0.03%
2022/08/11	1	50.80	0	0.00	50.60	1	6,755	0.01%
2022/08/10	0	49.90	0	0.00	49.80	0	6,770	0.00%
2022/08/09	0	0.00	2	48.90	49.10	-2	6,837	-0.03%
2022/08/05	2	48.35	0	0.00	48.85	2	7,083	0.03%
2022/08/04	2	48.20	2	47.95	47.95	0	7,101	0.00%
2022/08/03	2	48.38	0	0.00	48.10	2	7,121	0.03%
2022/08/01	1	49.60	0	0.00	49.50	1	7,140	0.01%
2022/07/29	1	49.50	0	0.00	49.25	1	7,144	0.01%
2022/07/26	10	48.80	1	48.85	48.70	9	7,202	0.12%
2022/07/25	2	48.75	5	49.27	49.20	-3	7,216	-0.04%
2022/07/22	1	49.40	5	49.45	49.20	-4	7,219	-0.06%
2022/07/21	2	48.33	1	48.65	48.75	1	7,194	0.01%
2022/07/20	0	0.00	2	47.85	47.50	-2	7,182	-0.03%
2022/07/19	0	0.00	10	47.00	46.90	-10	7,176	-0.14%
2022/07/15	2	46.55	0	0.00	46.60	2	7,237	0.03%
2022/07/14	11	46.91	20	46.85	46.80	-9	7,239	-0.12%
2022/07/13	0	0.00	1	47.60	47.05	-1	7,246	-0.01%
2022/07/12	10	45.60	1	45.60	45.70	9	7,211	0.12%
2022/07/11	1	46.40	0	0.00	46.25	1	7,196	0.01%
2022/07/08	11	46.19	0	0.00	46.05	11	7,190	0.15%
2022/07/07	0	0.00	3	46.10	46.25	-3	7,184	-0.04%
2022/07/05	5	46.25	0	0.00	46.55	5	7,137	0.07%
2022/07/04	10	46.00	0	0.00	45.70	10	7,133	0.14%
2022/07/01	4	48.40	5	47.85	47.00	-1	7,121	-0.01%
2022/06/30	11	49.35	0	0.00	49.30	11	7,040	0.16%
2022/06/29	7	52.37	0	0.00	52.20	7	6,921	0.10%
2022/06/27	5	53.50	0	0.00	53.60	5	6,921	0.07%
2022/06/23	2.1	52.60	0	0.00	52.50	2.1	6,879	0.03%
2022/06/20	0.4	53.85	0	0.00	52.90	0.4	6,795	0.01%
2022/06/17	3	54.50	0	0.00	55.50	3	6,680	0.04%
2022/06/16	0.4	56.62	0	0.00	55.20	0.4	6,524	0.01%
2022/06/15	2.2	56.59	4	56.73	56.20	-1.8	6,514	-0.03%
2022/06/14	0	0.00	1	55.80	56.40	-1	6,485	-0.02%
2022/06/13	4	55.50	2	55.70	55.50	2	6,436	0.03%
2022/06/10	0	0.00	1	56.60	56.40	-1	6,353	-0.02%
2022/06/08	0	56.60	4	56.30	56.40	-4	6,213	-0.06%
2022/06/06	15	56.36	6	56.12	56.30	9	6,090	0.15%
2022/06/02	62	56.79	60	56.92	56.50	2	5,993	0.03%
2022/06/01	8	55.65	5	56.14	56.00	3	5,706	0.05%
2022/05/31	4	55.00	5.2	55.50	54.60	-1.2	5,360	-0.02%
2022/05/30	0	0.00	20.5	54.00	54.30	-20.5	3,832	-0.54%
2022/05/26	11	54.27	1.4	54.23	54.40	9.6	3,640	0.26%
2022/05/23	10	54.05	1	55.30	53.80	9	3,696	0.24%
2022/05/20	0	54.50	0	0.00	54.50	0	3,641	0.00%
2022/05/19	3	53.97	1	54.10	54.00	2	3,686	0.05%
2022/05/18	5	55.54	0.1	55.30	55.60	4.9	3,604	0.14%
2022/05/17	1	56.39	0	0.00	54.90	1	3,578	0.03%
2022/05/16	5.1	56.01	1	58.10	55.90	4.1	3,497	0.12%
2022/05/13	6.2	58.67	0	0.00	58.50	6.2	3,385	0.18%
2022/05/12	1	61.50	0	0.00	61.00	1	3,285	0.03%
2022/05/10	1	59.80	6	60.53	61.50	-5	3,401	-0.15%
2022/05/09	4	60.00	2	60.55	60.50	2	3,395	0.06%
2022/05/06	1	60.50	1	60.60	60.50	0	3,424	0.00%
2022/05/05	17	61.14	4	61.15	61.30	13	3,468	0.37%
2022/05/04	1	60.50	3	60.30	60.80	-2	3,484	-0.06%
2022/05/03	1	58.70	0	0.00	59.90	1	3,499	0.03%
2022/04/29	2	58.80	0	0.00	59.00	2	3,495	0.06%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	58.10	0	0.00	58.50	0	3,536	0.00%
2022/04/26	1	59.50	0	0.00	59.40	1	3,534	0.03%
2022/04/22	2	59.70	0	0.00	60.60	2	3,496	0.06%
2022/04/18	6	60.25	0	0.00	60.60	6	3,473	0.17%
2022/04/14	0	0.00	0	61.00	61.10	0	3,541	0.00%
2022/04/13	5	61.10	0	0.00	61.40	5	3,592	0.14%
2022/04/12	0	60.30	0	0.00	60.20	0	3,788	0.00%
2022/04/11	0	60.70	0	0.00	60.20	0	3,787	0.00%
2022/04/08	4	60.83	1	61.00	60.80	3	3,784	0.08%
2022/04/07	4	61.45	0	0.00	60.80	4	3,773	0.11%
2022/04/06	0	61.90	0	0.00	61.80	0	3,737	0.00%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	8	63.14	62.80	-8	3,688	-0.22%
2022/03/30	8	62.66	0	0.00	62.60	8	3,663	0.22%
2022/03/28	0	62.70	8	62.20	63.20	-8	3,650	-0.22%
2022/03/25	0	0.00	5.3	62.78	62.80	-5.3	3,645	-0.14%
2022/03/24	1	63.00	0	0.00	63.30	1	3,651	0.03%
2022/03/21	0	0.00	2	62.80	62.30	-2	3,677	-0.05%
2022/03/17	0	0.00	1	62.60	62.90	-1	3,647	-0.03%
2022/03/15	0	0.00	2	61.50	61.20	-2	3,661	-0.05%
2022/03/10	1	63.00	0	0.00	63.00	1	3,775	0.03%
2022/03/08	1	62.30	3	62.80	61.90	-2	3,808	-0.05%
2022/03/07	3.1	61.97	0	0.00	62.60	3.1	3,803	0.08%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/01	2	65.30	11	65.27	64.80	-9	3,908	-0.23%
2022/02/25	2	63.90	0	0.00	63.80	2	3,836	0.05%
2022/02/24	2	64.40	5	63.70	63.70	-3	3,779	-0.08%
2022/02/23	2	64.30	0	0.00	64.60	2	3,696	0.05%
2022/02/21	10	63.50	0	0.00	64.00	10	3,645	0.27%
2022/02/18	2	63.00	0	0.00	63.00	2	3,636	0.06%
2022/02/17	2	63.70	1	63.50	63.10	1	3,784	0.03%
2022/02/16	0	0.00	11	62.61	62.90	-11	3,852	-0.29%
2022/02/15	0	0.00	11	62.10	62.00	-11	3,898	-0.28%
2022/02/10	0	0.00	1	63.00	63.60	-1	4,106	-0.02%
2022/02/09	0	0.00	3	61.13	61.40	-3	4,034	-0.07%
2022/02/08	3	60.10	0	0.00	61.10	3	4,088	0.07%
2022/02/07	0	0.00	1	60.80	60.20	-1	4,198	-0.02%
2022/01/25	3.1	60.47	0	0.00	60.40	3.1	4,375	0.07%
2022/01/24	4	61.87	0	0.00	61.50	4	4,369	0.09%
2022/01/21	0	0.00	1	62.10	62.00	-1	4,417	-0.02%
2022/01/20	4	61.70	0	0.00	62.00	4	4,457	0.09%
2022/01/19	0.1	62.50	0	0.00	62.00	0.1	4,484	0.00%
2022/01/18	0	0.00	1	62.60	62.60	-1	4,506	-0.02%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	1.1	62.41	0	0.00	62.40	1.1	4,656	0.02%
2022/01/13	4	62.90	0	0.00	63.30	4	4,815	0.08%
2022/01/12	10.1	63.00	0	0.00	63.30	10.1	4,944	0.20%
2022/01/11	0.1	63.90	0	0.00	63.40	0.1	5,062	0.00%
2022/01/06	0	0.00	3	65.40	65.70	-3	5,601	-0.05%
2022/01/05	6	65.68	13	65.75	66.20	-7	5,650	-0.12%
2022/01/04	0	64.50	0	0.00	64.50	0	5,601	0.00%
2022/01/03	10	64.10	0	0.00	64.20	10	5,781	0.17%
2021/12/27	0	0.00	15	64.80	65.00	-15	7,234	-0.21%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	0	64.10	64.10	0	8,253	0.00%
2021/12/15	10	64.00	0	0.00	63.90	10	9,158	0.11%
2021/12/13	0	0.00	14	65.51	64.80	-14	9,340	-0.15%
2021/12/10	0	0.00	1	65.30	65.30	-1	9,585	-0.01%
2021/12/09	2	64.80	0	0.00	65.20	2	9,552	0.02%
2021/12/08	0	0.00	11	64.51	64.30	-11	9,529	-0.12%
2021/12/07	0	0.00	3	64.30	64.30	-3	9,514	-0.03%
2021/12/06	1	64.60	0	0.00	65.50	1	9,462	0.01%
2021/12/03	13	64.48	118	64.50	64.40	-105	9,490	-1.11%	大賣/鉅額交易
2021/12/02	5	64.50	0	0.00	64.30	5	9,489	0.05%
2021/12/01	118	64.72	0	0.00	64.90	118	9,490	1.24%	大買/鉅額交易
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/26	2	65.60	0	0.00	65.10	2	9,469	0.02%
2021/11/25	3	66.90	1	66.80	66.60	2	9,412	0.02%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/22	1	67.10	0	0.00	67.10	1	9,442	0.01%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	1	67.30	0	0.00	66.90	1	9,682	0.01%
2021/11/16	6	67.47	1	67.80	67.30	5	9,779	0.05%
2021/11/15	2	68.15	0	0.00	68.00	2	9,836	0.02%
2021/11/12	2	68.95	0	0.00	68.90	2	9,928	0.02%
2021/11/11	0	0.00	1	69.70	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	2	70.00	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	16	70.00	69.60	-16	9,853	-0.16%
2021/11/08	2	69.50	0	0.00	69.60	2	9,847	0.02%
2021/11/05	0	0.00	10	69.96	70.00	-10	9,845	-0.10%
2021/11/04	10	70.56	7	70.76	70.00	3	9,782	0.03%
2021/11/03	2	69.60	3	69.60	69.80	-1	9,643	-0.01%
2021/11/02	3	69.90	5.2	69.66	69.10	-2.2	9,609	-0.02%
2021/11/01	3	68.47	0	0.00	68.60	3	9,474	0.03%
2021/10/29	6	68.60	0	0.00	68.80	6	9,456	0.06%
2021/10/28	5	68.60	2	68.80	68.60	3	9,393	0.03%
2021/10/26	2	68.25	12	67.93	68.00	-10	9,311	-0.11%
2021/10/25	2	68.60	2	68.40	68.30	0	9,279	0.00%
2021/10/22	5	68.00	7	67.66	67.90	-2	9,259	-0.02%
2021/10/21	3	67.63	11	67.54	66.50	-8	9,213	-0.09%
2021/10/20	8	67.51	2	68.05	67.90	6	9,154	0.07%
2021/10/19	6	68.12	1	68.20	68.00	5	9,037	0.06%
2021/10/18	15	69.64	0	0.00	68.70	15	8,913	0.17%
2021/10/15	1	70.70	12	70.68	70.80	-11	8,729	-0.13%
2021/10/14	3	69.17	1	68.70	68.50	2	8,527	0.02%
2021/10/13	1	68.70	0	0.00	69.00	1	8,468	0.01%
2021/10/12	3	68.30	1	68.00	67.90	2	8,397	0.02%
2021/10/08	4	70.90	3	70.20	70.10	1	8,305	0.01%
2021/10/07	1	68.90	8	69.95	69.40	-7	8,151	-0.09%
2021/10/06	10.2	69.84	8	70.08	68.30	2.2	8,078	0.03%
2021/10/05	7	70.01	1	70.00	71.20	6	7,773	0.08%
2021/10/04	2	69.80	13	70.51	70.90	-11	7,414	-0.15%
2021/10/01	0	0.00	4	69.80	67.60	-4	6,842	-0.06%
2021/09/30	3	70.27	14	70.46	70.30	-11	6,600	-0.17%
2021/09/29	6	68.55	4	68.85	68.70	2	6,218	0.03%
2021/09/28	3	68.97	8	69.04	69.40	-5	6,209	-0.08%
2021/09/27	2	68.35	0	0.00	68.80	2	6,058	0.03%
2021/09/24	3	69.13	16	69.10	68.70	-13	5,961	-0.22%
2021/09/23	1	67.80	7	68.03	68.00	-6	5,645	-0.11%
2021/09/22	1	64.90	1.2	65.37	66.20	-0.2	5,330	0.00%
2021/09/17	0	0.00	4	66.33	66.50	-4	5,240	-0.08%
2021/09/16	0	0.00	1	64.50	64.40	-1	5,113	-0.02%
2021/09/15	0	0.00	0.6	65.70	65.00	-0.6	5,073	-0.01%
2021/09/13	2	63.00	0	0.00	63.00	2	4,862	0.04%
2021/09/10	6	62.98	0	0.00	63.50	6	4,890	0.12%
2021/09/09	0	0.00	0.1	63.50	63.50	-0.1	5,004	0.00%
2021/09/08	0	0.00	4	63.05	62.90	-4	5,002	-0.08%
2021/09/06	1	64.90	0	65.00	64.00	1	4,946	0.02%
2021/09/03	2.3	64.78	5	64.60	64.90	-2.7	4,952	-0.05%
2021/09/02	1	64.50	1	64.40	64.20	0	4,909	0.00%
2021/09/01	0	0.00	3	65.90	65.60	-3	4,851	-0.06%
2021/08/31	0	0.00	2	66.00	66.30	-2	4,845	-0.04%
2021/08/30	4	65.85	1.5	65.66	66.20	2.5	4,853	0.05%
2021/08/27	1.3	65.95	2	66.20	66.20	-0.7	4,900	-0.01%
2021/08/26	1	65.00	3	65.23	65.70	-2	4,919	-0.04%
2021/08/24	3	66.70	1	66.00	65.70	2	5,050	0.04%
2021/08/23	2.1	67.29	1	67.20	67.30	1.1	5,006	0.02%
2021/08/20	1	64.50	0	0.00	65.90	1	4,871	0.02%
2021/08/19	1	64.50	41	64.22	64.50	-40	4,791	-0.83%
2021/08/18	2	65.30	2	65.05	66.80	0	4,610	0.00%
2021/08/17	0	0.00	3	64.23	64.40	-3	4,482	-0.07%
2021/08/16	1	64.10	15	63.55	63.90	-14	4,440	-0.32%
2021/08/11	0	0.00	18	62.56	63.30	-18	4,404	-0.41%
2021/08/09	5	62.90	1	63.00	62.80	4	4,608	0.09%
2021/08/06	0	0.00	6	63.35	63.70	-6	4,665	-0.13%
2021/08/05	1	63.20	1.6	63.21	63.20	-0.6	4,772	-0.01%
2021/08/04	10	62.20	0	62.40	62.10	10	4,972	0.20%
2021/08/02	8	61.94	1	62.00	62.20	7	5,105	0.14%
2021/07/26	9	63.04	4	64.08	63.10	5	5,680	0.09%
2021/07/23	1	62.40	0	0.00	62.60	1	5,639	0.02%
2021/07/22	1	62.80	1	62.70	62.40	0	5,708	0.00%
2021/07/21	9	63.16	0	0.00	63.00	9	5,794	0.16%
2021/07/20	3	64.83	1	64.30	64.20	2	5,755	0.03%
2021/07/19	1	66.00	0	0.00	65.80	1	5,777	0.02%
2021/07/16	3	66.30	0	0.00	66.50	3	5,967	0.05%
2021/07/15	2	66.50	2	66.80	66.70	0	6,086	0.00%
2021/07/14	3	66.00	3	65.80	65.80	0	6,100	0.00%
2021/07/13	1	66.60	2	66.60	66.10	-1	6,153	-0.02%
2021/07/12	1	65.80	0	0.00	65.80	1	6,170	0.02%
2021/07/09	0	0.00	2	64.90	65.00	-2	6,253	-0.03%
2021/07/08	0	0.00	7	65.71	65.50	-7	6,399	-0.11%
2021/07/07	0	0.00	16	65.69	65.50	-16	6,501	-0.25%
2021/07/06	10	66.35	1	66.00	66.00	9	6,572	0.14%
2021/07/05	5	67.00	34	66.55	67.00	-29	6,628	-0.44%
2021/07/02	1.1	64.62	7.1	65.00	65.00	-6.1	6,607	-0.09%
2021/07/01	6	65.67	0	0.00	65.10	6	6,709	0.09%
2021/06/29	0	0.00	3	65.20	65.30	-3	6,904	-0.04%
2021/06/25	1.1	65.89	0	0.00	65.60	1.1	7,238	0.02%
2021/06/24	1	65.70	2	65.40	65.40	-1	7,302	-0.01%
2021/06/22	5	63.90	0	0.00	63.90	5	7,633	0.07%
2021/06/21	1	65.10	1	66.00	64.20	0	7,891	0.00%
2021/06/18	0	0.00	20.2	66.01	65.70	-20.2	8,989	-0.22%
2021/06/16	0	0.00	1	64.80	64.60	-1	9,342	-0.01%
2021/06/15	27	64.91	3	65.40	65.00	24	9,745	0.25%
2021/06/11	2	64.70	0	0.00	64.90	2	10,415	0.02%
2021/06/10	1	64.20	1	63.50	64.20	0	10,545	0.00%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/07	1	63.40	1	63.50	63.50	0	11,381	0.00%
2021/06/04	8	64.09	0	0.00	64.00	8	11,419	0.07%
2021/06/03	16	65.38	0.1	65.30	65.10	15.9	11,503	0.14%
2021/06/02	25	66.49	10	66.00	65.90	15	11,547	0.13%
2021/06/01	0	0.00	3	66.00	66.40	-3	11,512	-0.03%
2021/05/31	1	65.50	20	65.00	65.30	-19	11,685	-0.16%
2021/05/28	1	65.10	0	0.00	64.60	1	11,746	0.01%
2021/05/27	2	63.50	0	0.00	64.00	2	11,840	0.02%
2021/05/25	6	63.95	10	64.10	64.30	-4	12,460	-0.03%
2021/05/19	1	62.10	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	10	61.90	62.70	-10	13,799	-0.07%
2021/05/17	1	57.44	33	59.20	57.80	-32	13,988	-0.23%
2021/05/14	1	61.80	1	61.20	60.90	0	14,093	0.00%
2021/05/13	1	60.50	0	0.00	61.20	1	14,457	0.01%
2021/05/12	1	59.60	3	61.30	59.80	-2	14,679	-0.01%
2021/05/11	3	63.27	8	63.29	62.00	-5	15,153	-0.03%
2021/05/10	2	65.20	0	0.00	65.40	2	15,223	0.01%
2021/05/07	31	66.00	1	66.20	66.20	30	15,477	0.19%
2021/05/06	4	63.95	0	0.00	64.40	4	15,780	0.03%
2021/05/05	8	64.49	8	64.79	63.60	0	16,217	0.00%
2021/05/04	12.1	64.13	5	63.74	64.20	7.1	16,250	0.04%
2021/05/03	15.1	66.73	2	67.35	66.70	13.1	16,320	0.08%
2021/04/29	7	69.10	18	69.23	69.00	-11	16,341	-0.07%
2021/04/28	43	70.47	10	70.10	69.70	33	16,457	0.20%
2021/04/27	2	70.40	2	70.60	70.70	0	16,704	0.00%
2021/04/26	12	69.87	10	69.70	69.60	2	16,916	0.01%
2021/04/23	1	69.50	1	70.00	69.60	0	17,894	0.00%
2021/04/22	20	69.97	1.2	70.54	69.30	18.8	19,364	0.10%
2021/04/21	11	70.91	3	71.63	70.80	8	21,177	0.04%
2021/04/20	0.2	71.35	1	71.10	71.00	-0.8	23,422	0.00%
2021/04/19	0	0.00	3.3	71.14	71.10	-3.3	24,127	-0.01%
2021/04/16	5	72.08	1	71.60	71.70	4	24,288	0.02%
2021/04/15	13	70.48	1	70.70	70.80	12	24,357	0.05%
2021/04/14	13	71.05	0	0.00	71.10	13	24,344	0.05%
2021/04/13	5	72.44	4	72.70	72.10	1	24,468	0.00%
2021/04/12	5	72.60	11.2	72.18	72.10	-6.2	24,572	-0.03%
2021/04/09	20	72.00	5	72.06	72.00	15	24,711	0.06%
2021/04/08	8	72.35	1	72.30	72.30	7	24,687	0.03%
2021/04/07	7	72.91	2	72.80	73.10	5	24,603	0.02%
2021/04/06	0	0.00	1	72.60	72.10	-1	24,526	0.00%
2021/04/01	3	71.73	0	0.00	71.90	3	24,495	0.01%
2021/03/31	8	72.73	3.1	73.19	72.60	4.9	24,416	0.02%
2021/03/30	4	74.43	34	74.25	74.80	-30	24,191	-0.12%
2021/03/29	2	74.45	6	74.38	74.10	-4	24,121	-0.02%
2021/03/26	4	73.75	0	0.00	73.80	4	24,108	0.02%
2021/03/25	11	74.94	10	74.57	74.10	1	24,013	0.00%
2021/03/24	38	75.80	15	75.60	75.40	23	23,836	0.10%
2021/03/23	81.1	78.12	32	77.62	76.10	49.1	23,564	0.21%
2021/03/22	13	73.12	17	73.20	74.00	-4	22,465	-0.02%
2021/03/19	5	73.38	2	73.35	73.00	3	22,308	0.01%
2021/03/18	11	74.99	86	74.83	74.80	-75	22,105	-0.34%
2021/03/17	12	74.14	27	73.97	73.40	-15	21,765	-0.07%
2021/03/16	6	73.23	10	72.67	72.50	-4	21,200	-0.02%
2021/03/15	11	72.62	16	72.66	72.80	-5	21,150	-0.02%
2021/03/12	20	72.92	99.7	73.09	73.30	-79.7	21,192	-0.38%
2021/03/11	3	70.70	30	71.50	71.30	-27	21,120	-0.13%
2021/03/10	0	0.00	3	70.00	69.60	-3	20,960	-0.01%
2021/03/09	22	68.34	6	67.82	69.00	16	20,933	0.08%
2021/03/08	48.3	70.89	0	0.00	69.00	48.3	20,785	0.23%
2021/03/05	7	70.27	3	70.87	70.00	4	20,689	0.02%
2021/03/04	6.2	71.34	1	71.10	70.50	5.2	20,660	0.03%
2021/03/03	0	0.00	15	70.55	70.80	-15	20,431	-0.07%
2021/03/02	37	70.56	6	70.75	69.30	31	20,303	0.15%
2021/02/26	31.4	70.15	48	70.16	70.00	-16.6	20,163	-0.08%
2021/02/25	63	71.57	14	71.80	71.30	49	19,931	0.25%
2021/02/24	27.4	71.19	25	71.42	70.60	2.4	19,489	0.01%
2021/02/23	2.2	70.18	2	69.10	69.70	0.2	18,843	0.00%
2021/02/22	3.5	69.94	1	70.00	69.70	2.5	18,685	0.01%
2021/02/19	8.1	69.35	0	0.00	69.40	8.1	18,424	0.04%
2021/02/18	9	70.37	2	70.80	70.20	7	18,213	0.04%
2021/02/17	23.3	70.02	25	69.02	69.90	-1.7	17,982	-0.01%
2021/02/05	23	70.67	6	71.82	70.40	17	17,708	0.10%
2021/02/04	27	70.48	11	70.79	70.40	16	17,457	0.09%
2021/02/03	21.6	72.91	1	72.50	72.50	20.6	17,039	0.12%
2021/02/02	56	74.16	4	74.18	73.60	52	16,672	0.31%
2021/02/01	5	73.70	6	74.00	74.90	-1	15,953	-0.01%
2021/01/29	3	75.43	2	76.05	74.80	1	15,757	0.01%
2021/01/28	2	76.55	11.4	77.20	77.20	-9.4	15,459	-0.06%
2021/01/27	4	77.45	39.1	77.41	78.20	-35.1	15,072	-0.23%
2021/01/26	16.1	74.80	2	75.00	74.40	14.1	14,563	0.10%
2021/01/25	1	75.60	8	76.10	75.30	-7	14,395	-0.05%
2021/01/22	9	73.99	1	72.50	75.60	8	14,088	0.06%
2021/01/21	27	73.51	0	0.00	72.50	27	13,851	0.19%
2021/01/20	10.4	73.70	17	75.09	72.10	-6.6	13,646	-0.05%
2021/01/19	7	76.44	2	75.80	76.00	5	13,299	0.04%
2021/01/18	81	76.37	76	75.71	77.30	5	12,960	0.04%
2021/01/15	76.1	76.61	80.1	76.48	75.60	-4	11,917	-0.03%
2021/01/14	149.1	76.79	78	75.76	76.90	71.1	10,349	0.69%	大買/
2021/01/13	124	70.12	149	70.47	72.80	-25	8,308	-0.30%	大買/大賣/
2021/01/12	34	67.70	10	67.70	67.70	24	5,923	0.41%
2021/01/11	0	0.00	9	61.60	61.60	-9	5,142	-0.18%
2021/01/08	5.3	54.72	1	55.30	56.00	4.3	4,890	0.09%
2021/01/07	1	55.60	1	55.60	55.60	0	4,712	0.00%
2021/01/06	4	55.93	23	56.16	55.70	-19	4,613	-0.41%
2021/01/05	4	56.38	16	56.16	56.10	-12	4,309	-0.28%
2021/01/04	31	54.88	6	55.50	55.60	25	4,071	0.61%
2020/12/31	0	0.00	1	54.10	53.40	-1	3,844	-0.03%
2020/12/30	3	53.40	5	53.32	53.60	-2	3,760	-0.05%
2020/12/29	0	0.00	1	53.80	53.40	-1	3,724	-0.03%
2020/12/28	0	0.00	10	53.97	54.00	-10	3,684	-0.27%
2020/12/25	4	53.63	7	53.73	53.70	-3	3,627	-0.08%
2020/12/24	8	53.09	5	52.84	52.70	3	3,521	0.09%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	5	52.40	1	51.90	52.00	4	3,437	0.12%
2020/12/21	0	0.00	4	52.25	52.20	-4	3,413	-0.12%
2020/12/18	2	51.90	0	0.00	51.90	2	3,403	0.06%
2020/12/17	4	52.50	0	0.00	52.60	4	3,360	0.12%
2020/12/11	4	53.28	0	0.00	53.00	4	3,205	0.12%
2020/12/10	8	53.55	3	53.73	53.20	5	3,128	0.16%
2020/12/09	15	55.30	20	54.81	54.70	-5	2,998	-0.17%
2020/12/08	2	54.90	9	54.98	54.70	-7	2,877	-0.24%
2020/12/07	21	54.58	14.1	54.85	56.30	6.9	2,632	0.26%
2020/12/02	0	0.00	2	52.30	52.20	-2	2,119	-0.09%
2020/12/01	6	52.30	0	0.00	52.40	6	2,123	0.28%
2020/11/30	1	52.00	0	0.00	52.60	1	2,111	0.05%
2020/11/24	1	51.60	7	51.87	51.60	-6	2,028	-0.30%
2020/11/23	1	52.50	0	0.00	52.40	1	2,003	0.05%
2020/11/20	3	51.90	0	0.00	52.10	3	1,960	0.15%
2020/11/19	4	51.53	0	0.00	51.50	4	1,946	0.21%
2020/11/16	2	51.40	4	51.43	51.50	-2	1,987	-0.10%
2020/11/13	2.1	51.12	0	0.00	51.00	2.1	1,988	0.11%
2020/11/12	0.1	52.20	0	0.00	52.30	0.1	1,946	0.00%
2020/11/11	1	51.60	5	51.90	52.30	-4	1,952	-0.20%
2020/11/09	3	51.70	2	51.80	51.70	1	1,966	0.05%
2020/11/02	1	50.40	0	0.00	50.30	1	2,025	0.05%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.30	0	0.00	50.40	1	2,036	0.05%
2020/10/28	6	51.13	0	0.00	51.00	6	2,052	0.29%
2020/10/26	2	51.40	0	0.00	51.40	2	2,098	0.10%
2020/10/21	0	0.00	6	51.62	51.40	-6	2,221	-0.27%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/16	1	51.90	0	0.00	51.20	1	2,420	0.04%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/08	5	51.70	0	0.00	52.10	5	2,790	0.18%
2020/10/07	8	51.50	0	0.00	51.40	8	2,825	0.28%
2020/09/25	3	50.10	0	0.00	50.40	3	3,081	0.10%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/23	2	51.15	0	0.00	51.40	2	3,069	0.07%
2020/09/18	0	0.00	2	53.30	52.60	-2	3,183	-0.06%
2020/09/17	0	0.00	5	52.90	52.90	-5	3,232	-0.15%
2020/09/16	0	0.00	0.2	52.90	53.00	-0.2	3,255	-0.01%
2020/09/15	2	53.10	0	0.00	53.20	2	3,260	0.06%
2020/09/11	0	0.00	1	52.20	52.70	-1	3,368	-0.03%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/08	2	52.70	0.1	52.40	52.30	1.9	3,422	0.05%
2020/09/02	0	0.00	8	53.20	53.40	-8	3,466	-0.23%
2020/08/28	0	0.00	8	52.80	53.00	-8	3,494	-0.23%
2020/08/24	2	51.90	0	0.00	52.10	2	3,587	0.06%
2020/08/20	3	52.37	0	0.00	51.20	3	3,581	0.08%
2020/08/14	1	53.50	0	0.00	53.60	1	3,521	0.03%
2020/08/13	1	53.10	28	53.20	53.10	-27	3,519	-0.77%
2020/08/12	0	0.00	0.1	54.00	53.60	-0.1	3,485	0.00%
2020/08/11	4	53.80	0	0.00	53.70	4	3,501	0.11%
2020/08/07	6	54.30	1	54.60	54.30	5	3,561	0.14%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	2	54.70	101	54.60	54.50	-99	3,592	-2.76%	大賣/
2020/08/04	0	0.00	8	54.55	54.50	-8	3,614	-0.22%
2020/07/29	1	53.60	1	53.70	53.70	0	3,676	0.00%
2020/07/28	2	54.50	1	53.60	53.60	1	3,734	0.03%
2020/07/27	0	0.00	50	53.80	53.60	-50	3,923	-1.27%
2020/07/23	0	0.00	2	55.30	55.30	-2	3,881	-0.05%
2020/07/22	4	57.68	6.1	57.95	58.00	-2.1	3,845	-0.05%
2020/07/17	5	58.00	0	0.00	57.70	5	3,632	0.14%
2020/07/15	3	57.83	163	57.98	57.20	-160	3,552	-4.50%	大賣/鉅額交易
2020/07/14	0	0.00	680	57.77	57.70	-680	3,530	-19.26%	大賣/鉅額交易
2020/07/13	0	0.00	75	58.01	58.00	-75	3,522	-2.13%
2020/07/10	2	57.35	0	0.00	57.10	2	3,528	0.06%
2020/07/09	1	58.00	0	0.00	58.00	1	3,536	0.03%
2020/07/08	1	57.90	0	0.00	58.20	1	3,499	0.03%
2020/07/07	6	58.57	0	0.00	57.90	6	3,496	0.17%
2020/07/06	1	57.80	3	57.87	57.80	-2	3,540	-0.06%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/01	0	0.00	4	57.78	57.00	-4	3,542	-0.11%
2020/06/29	1	55.30	3	55.20	55.20	-2	3,419	-0.06%
2020/06/24	4	55.78	2	55.80	55.90	2	3,392	0.06%
2020/06/18	73	54.79	2	54.90	55.20	71	3,317	2.14%
2020/06/16	0	0.00	1	53.80	54.10	-1	3,379	-0.03%
2020/06/15	1	53.50	0	0.00	53.10	1	3,485	0.03%
2020/06/11	2	55.35	0	0.00	54.50	2	3,600	0.06%
2020/06/10	1	55.70	0	0.00	55.70	1	3,628	0.03%
2020/06/09	11	55.50	0	0.00	55.40	11	3,744	0.29%
2020/06/08	0	0.00	10	55.70	55.80	-10	3,846	-0.26%
2020/06/05	830	55.70	0	0.00	55.50	830	3,834	21.65%	大買/鉅額交易
2020/05/29	0.1	54.30	0	0.00	53.90	0.1	3,823	0.00%
2020/05/28	0	0.00	3	53.70	53.70	-3	3,791	-0.08%
2020/05/27	0	0.00	5	54.50	54.30	-5	3,829	-0.13%
2020/05/26	0	0.00	1	54.00	54.00	-1	3,853	-0.03%
2020/05/25	0	0.00	1	53.20	53.20	-1	3,859	-0.03%
2020/05/20	2	54.75	3	54.70	54.70	-1	3,844	-0.03%
2020/05/19	1	54.30	1	54.30	54.50	0	3,843	0.00%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	4	54.75	1	54.80	54.80	3	3,815	0.08%
2020/05/14	1	55.60	10	55.90	55.50	-9	3,778	-0.24%
2020/05/11	0	0.00	2	57.30	57.40	-2	3,742	-0.05%
2020/05/08	3	56.33	0	0.00	56.20	3	3,714	0.08%
2020/05/07	2	56.00	1	55.90	56.00	1	3,679	0.03%
2020/05/05	0	0.00	1	55.60	55.90	-1	3,633	-0.03%
2020/05/04	5	55.64	0	0.00	56.30	5	3,626	0.14%
2020/04/30	18	57.77	27	57.71	57.60	-9	3,581	-0.25%
2020/04/29	2	54.95	0	0.00	54.90	2	3,414	0.06%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/24	0	0.00	10	53.90	53.60	-10	3,505	-0.29%
2020/04/23	10	53.80	0	0.00	53.80	10	3,521	0.28%
2020/04/22	2	52.00	0	0.00	53.10	2	3,514	0.06%
2020/04/21	1	53.90	2	53.75	52.40	-1	3,505	-0.03%
2020/04/17	1	54.80	1	55.40	54.50	0	3,472	0.00%
2020/04/16	2	54.25	0	0.00	54.00	2	3,419	0.06%
2020/04/13	1	54.10	0	0.00	53.50	1	3,353	0.03%
2020/04/09	12	56.13	3	55.00	54.80	9	3,354	0.27%
2020/04/08	12	52.98	0	0.00	53.40	12	3,239	0.37%
2020/03/30	0	0.00	3	48.90	49.25	-3	3,144	-0.10%
2020/03/27	0	0.00	2	50.50	49.55	-2	3,154	-0.06%
2020/03/26	5	49.77	0	0.00	49.65	5	3,135	0.16%
2020/03/25	0	0.00	2	50.50	49.95	-2	3,165	-0.06%
2020/03/24	0	0.00	10	48.89	48.75	-10	3,153	-0.32%
2020/03/20	2	48.95	0	0.00	49.50	2	3,220	0.06%
2020/03/19	0	0.00	8	48.63	46.20	-8	3,172	-0.25%
2020/03/18	5	50.10	0	0.00	50.00	5	3,119	0.16%
2020/03/17	1	50.50	4	50.20	51.00	-3	3,177	-0.09%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/13	7	51.42	2	51.70	53.30	5	3,082	0.16%
2020/03/12	7	55.84	14	55.95	55.20	-7	2,982	-0.23%
2020/03/11	5	58.18	1	58.40	58.10	4	2,899	0.14%
2020/03/10	0	58.50	0	0.00	58.10	0	2,910	0.00%
2020/03/09	10	58.20	0	0.00	58.50	10	2,907	0.34%
2020/03/06	17	58.74	0	0.00	58.50	17	2,863	0.59%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/02	0	0.00	1	58.40	58.70	-1	2,850	-0.04%
2020/02/27	1	59.80	0	0.00	59.50	1	2,885	0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	2	60.15	0	0.00	60.10	2	2,888	0.07%
2020/02/18	0	0.00	1	60.50	60.40	-1	2,976	-0.03%
2020/02/17	0	0.00	1	60.80	60.60	-1	3,025	-0.03%
2020/02/13	7	61.47	4	61.15	61.30	3	3,058	0.10%
2020/02/12	3	61.10	0	0.00	61.20	3	3,074	0.10%
2020/02/11	5	60.60	0	0.00	60.60	5	3,095	0.16%
2020/02/10	1	60.80	0	0.00	60.40	1	3,125	0.03%
2020/02/06	2	61.50	1	61.50	61.60	1	3,264	0.03%
2020/02/05	1	60.50	0	0.00	61.00	1	3,438	0.03%
2020/02/03	1	59.20	18	58.93	59.30	-17	3,564	-0.48%
2020/01/31	3	60.47	6	60.70	60.50	-3	3,521	-0.09%
2020/01/30	42	60.20	0	0.00	59.80	42	3,507	1.20%
2020/01/20	0	0.00	2	66.25	65.90	-2	3,396	-0.06%
2020/01/17	3	65.83	0	0.00	66.00	3	3,405	0.09%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	7	65.47	2	65.30	65.40	5	3,408	0.15%
2020/01/09	2	64.80	0	0.00	64.80	2	3,479	0.06%
2020/01/06	0	0.00	23	65.40	65.30	-23	3,461	-0.66%
2020/01/03	2	66.70	2	66.55	66.60	0	3,467	0.00%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/26	3	67.00	0	0.00	67.00	3	3,489	0.09%
2019/12/20	2	67.80	2	67.60	67.60	0	3,554	0.00%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/12	0	0.00	0.1	68.80	68.80	-0.1	3,555	0.00%
2019/12/11	0	0.00	3	68.50	68.80	-3	3,452	-0.09%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	2	66.60	67.10	-2	3,370	-0.06%
2019/11/29	10	66.70	0	0.00	66.60	10	3,357	0.30%
2019/11/28	0	0.00	1	67.80	68.00	-1	3,332	-0.03%
2019/11/27	3	68.20	0.2	68.00	68.10	2.8	3,354	0.08%
2019/11/26	2	67.50	0	0.00	68.50	2	3,338	0.06%
2019/11/25	10	67.40	10	67.30	67.20	0	3,265	0.00%
2019/11/21	0	0.00	1	66.50	67.20	-1	3,261	-0.03%
2019/11/20	0	0.00	1	67.00	67.20	-1	3,263	-0.03%
2019/11/18	10	66.40	0	0.00	66.70	10	3,230	0.31%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	64.70	0	0.00	65.00	1	3,202	0.03%
2019/11/12	2	66.70	0	0.00	66.80	2	3,190	0.06%
2019/11/11	23	66.32	1	65.90	65.90	22	3,172	0.69%
2019/11/08	5	67.26	5	67.34	67.00	0	3,142	0.00%
2019/11/07	1	67.00	1	66.70	66.70	0	3,104	0.00%
2019/11/06	0	0.00	3	67.93	67.50	-3	3,073	-0.10%
2019/11/05	4	68.80	13	68.82	68.90	-9	3,033	-0.30%
2019/11/04	8	69.00	3	68.50	69.30	5	2,979	0.17%
2019/11/01	3	65.57	61	66.05	67.30	-58	2,808	-2.06%
2019/10/31	2	65.20	0	0.00	65.20	2	2,718	0.07%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	2	65.10	2	65.40	65.40	0	2,737	0.00%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/24	7	65.36	4	65.30	65.30	3	2,707	0.11%
2019/10/23	0	0.00	3	66.00	65.40	-3	2,745	-0.11%
2019/10/22	15	66.27	3	65.83	65.70	12	2,779	0.43%
2019/10/21	0	0.00	60	65.70	65.60	-60	2,781	-2.16%
2019/10/18	3	65.53	6	65.38	65.10	-3	2,783	-0.11%
2019/10/17	8	65.24	1	65.20	65.20	7	2,780	0.25%
2019/10/09	31	63.17	0	0.00	63.00	31	2,835	1.09%
2019/10/07	5	63.48	0	0.00	63.50	5	2,938	0.17%
2019/10/01	0	0.00	2	64.90	65.50	-2	2,878	-0.07%
2019/09/26	2	66.00	2	65.10	65.30	0	2,822	0.00%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/20	11	65.84	1	66.20	65.60	10	2,699	0.37%
2019/09/18	0	0.00	4	64.70	64.80	-4	2,524	-0.16%
2019/09/17	22	63.65	1	63.60	63.80	21	2,479	0.85%
2019/09/16	0	0.00	9	64.22	64.70	-9	2,502	-0.36%
2019/09/11	3	63.60	0	0.00	63.60	3	2,484	0.12%
2019/09/10	2	63.30	3	63.20	63.40	-1	2,484	-0.04%
2019/09/06	1	63.70	0	0.00	63.40	1	2,511	0.04%
2019/09/05	11	63.43	0	0.00	63.30	11	2,502	0.44%
2019/09/04	3	62.90	0	0.00	63.20	3	2,493	0.12%
2019/08/28	0	0.00	0.2	62.50	62.20	-0.2	2,465	-0.01%
2019/08/26	1	62.90	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	2	64.30	64.30	-2	2,455	-0.08%
2019/08/22	0	0.00	10	63.52	63.40	-10	2,442	-0.41%
2019/08/19	0	0.00	1	62.50	62.30	-1	2,435	-0.04%
2019/08/13	1	61.40	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/07	10	60.40	0	0.00	60.20	10	2,408	0.42%
2019/08/06	11	59.97	0	0.00	60.80	11	2,402	0.46%
2019/08/05	2	60.75	0	0.00	60.50	2	2,382	0.08%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/07/31	0	0.00	10	63.40	64.30	-10	2,308	-0.43%
2019/07/26	0	0.00	5	64.30	64.30	-5	2,315	-0.22%
2019/07/25	0	0.00	3	64.57	64.60	-3	2,319	-0.13%
2019/07/24	10	66.75	4	66.78	66.70	6	2,282	0.26%
2019/07/23	40	67.20	0	0.00	67.30	40	2,217	1.80%
2019/07/22	5	67.50	6	67.60	67.50	-1	2,195	-0.05%
2019/07/19	5	67.20	0	0.00	67.00	5	2,171	0.23%
2019/07/18	0	0.00	6	66.70	66.80	-6	2,149	-0.28%
2019/07/16	5	67.20	1	67.00	67.10	4	2,170	0.18%
2019/07/12	1	66.20	0	0.00	66.10	1	2,251	0.04%
2019/07/11	0	0.00	2	66.10	65.90	-2	2,258	-0.09%
2019/07/08	1	64.50	1	64.50	64.40	0	2,352	0.00%
2019/07/05	0	0.00	1	64.50	64.60	-1	2,382	-0.04%
2019/07/04	1	64.30	2	64.10	64.40	-1	2,475	-0.04%
2019/07/02	2	64.00	2	64.00	64.10	0	2,604	0.00%
2019/07/01	2	64.00	0	0.00	64.10	2	2,643	0.08%
2019/06/28	0	0.00	2	63.40	63.10	-2	2,719	-0.07%
2019/06/27	2	63.80	0	0.00	63.40	2	2,856	0.07%
2019/06/21	1	64.10	2	63.40	64.20	-1	2,957	-0.03%
2019/06/20	7	62.71	0	0.00	63.60	7	2,925	0.24%
2019/06/18	1	61.40	6.3	61.31	61.40	-5.3	2,912	-0.18%
2019/06/17	0	0.00	1	62.00	61.80	-1	2,902	-0.03%
2019/06/14	2	61.95	1	62.50	62.10	1	2,889	0.03%
2019/06/13	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2019/06/06	0	0.00	1	61.00	61.10	-1	3,063	-0.03%
2019/05/30	1	60.80	0	0.00	60.90	1	3,080	0.03%
2019/05/28	0	0.00	1	60.60	60.50	-1	3,106	-0.03%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/24	3	60.83	1	60.80	60.70	2	3,139	0.06%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	3	61.23	0	0.00	60.70	3	3,173	0.09%
2019/05/16	1	62.80	1	62.20	61.30	0	3,158	0.00%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	63.50	0	0.00	63.30	2	3,151	0.06%
2019/05/10	0	0.00	52.3	66.01	66.20	-52.3	3,151	-1.66%
2019/05/09	4	66.23	0	0.00	66.10	4	3,183	0.13%
2019/05/08	3	68.10	0	0.00	67.70	3	3,142	0.10%
2019/05/07	0	0.00	1	68.90	69.40	-1	3,141	-0.03%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	1	69.50	0	0.00	70.00	1	3,111	0.03%
2019/04/30	1	69.20	0	0.00	69.20	1	3,097	0.03%
2019/04/29	3	69.50	4	69.40	69.40	-1	3,111	-0.03%
2019/04/26	2	68.60	0	0.00	68.90	2	3,156	0.06%
2019/04/25	1	70.10	11	69.35	69.80	-10	3,184	-0.31%
2019/04/24	0	0.00	2	69.60	69.70	-2	3,224	-0.06%
2019/04/23	3	68.93	1	68.80	70.00	2	3,261	0.06%
2019/04/22	3	69.40	10	69.50	69.50	-7	3,237	-0.22%
2019/04/19	48	70.10	0	0.00	70.00	48	3,250	1.48%
2019/04/18	2	71.10	11	74.57	71.10	-9	3,247	-0.28%
2019/04/17	3	72.00	3	71.83	72.00	0	3,148	0.00%
2019/04/16	0	0.00	4	70.95	71.20	-4	3,099	-0.13%
2019/04/15	5	71.02	7	70.73	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	5	68.30	68.50	-5	2,972	-0.17%
2019/04/11	1	67.40	30	67.70	67.30	-29	2,906	-1.00%
2019/04/10	3	66.80	3	66.90	67.30	0	2,869	0.00%
2019/04/08	10	66.70	3	66.83	66.70	7	2,753	0.25%
2019/04/03	0	0.00	14	64.66	65.00	-14	2,644	-0.53%
2019/04/02	9	64.64	4	64.65	64.80	5	2,605	0.19%
2019/04/01	29	63.88	18	64.08	63.80	11	2,515	0.44%
2019/03/26	0	0.00	10	62.20	62.30	-10	2,285	-0.44%
2019/03/22	0.7	62.70	61	63.73	62.60	-60.3	2,252	-2.68%
2019/03/20	1	63.30	136	63.00	63.10	-135	2,269	-5.95%	大賣/鉅額交易
2019/03/19	71	62.55	0	0.00	63.00	71	2,303	3.08%
2019/03/18	1	62.20	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	1	61.90	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	1	61.90	62.00	-1	2,213	-0.05%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.04%
2019/03/11	2	61.10	0	0.00	61.10	2	2,287	0.09%
2019/03/08	30	61.00	0	0.00	61.00	30	2,343	1.28%
2019/03/07	19	61.60	0	0.00	61.60	19	2,533	0.75%
2019/03/05	6	61.80	0	0.00	61.90	6	2,630	0.23%
2019/02/25	6	63.17	0	0.00	63.50	6	2,614	0.23%
2019/02/21	0	0.00	101	62.00	62.20	-101	2,656	-3.80%	大賣/鉅額交易
2019/02/15	0	0.00	2	60.55	60.30	-2	2,726	-0.07%
2019/02/13	0	0.00	1	61.30	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	0.1	60.40	60.40	-0.1	2,764	0.00%
2019/01/30	1	59.20	0	0.00	59.20	1	2,739	0.04%
2019/01/18	1	58.10	1.5	58.46	58.60	-0.5	2,721	-0.02%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.80	59.20	-1	2,704	-0.04%
2019/01/08	2	58.80	0	0.00	58.70	2	2,689	0.07%
2019/01/07	1	59.10	1	59.60	58.90	0	2,715	0.00%
2019/01/04	0	0.00	20	58.48	58.90	-20	2,752	-0.73%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2018/12/26	1	60.00	1	60.00	60.00	0	2,956	0.00%
2018/12/24	1	60.40	0	0.00	60.60	1	2,958	0.03%
2018/12/22	0.1	60.30	0	0.00	60.20	0.1	2,964	0.00%
2018/12/20	1	60.30	0	0.00	60.30	1	2,994	0.03%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/13	0	0.00	2	60.90	61.30	-2	3,065	-0.07%
2018/12/12	1	60.50	0	0.00	61.00	1	3,043	0.03%
2018/12/06	2	61.15	0	0.00	61.50	2	3,007	0.07%
2018/12/03	0	0.00	2	63.20	63.30	-2	3,000	-0.07%
2018/11/30	1	62.20	0	0.00	62.20	1	2,962	0.03%
2018/11/29	5	61.88	0	0.00	61.30	5	2,796	0.18%
2018/11/28	0	0.00	2	61.75	62.10	-2	2,739	-0.07%
2018/11/27	2	61.10	10	61.70	61.20	-8	2,710	-0.30%
2018/11/26	0	0.00	1	62.10	61.60	-1	2,706	-0.04%
2018/11/21	2	61.10	0	0.00	61.20	2	2,730	0.07%
2018/11/20	2	61.70	1	61.30	61.80	1	2,690	0.04%
2018/11/19	0	0.00	5	62.30	62.50	-5	2,640	-0.19%
2018/11/16	61	63.20	0	0.00	62.50	61	2,639	2.31%
2018/11/14	1	63.80	0	0.00	64.10	1	2,607	0.04%
2018/11/13	2	62.80	0	0.00	65.20	2	2,602	0.08%
2018/11/12	2	64.55	0	0.00	64.20	2	2,577	0.08%
2018/11/07	0	0.00	20	66.80	66.90	-20	2,589	-0.77%
2018/11/02	0	0.00	3	65.90	66.70	-3	2,624	-0.11%
2018/10/29	1	63.60	1	64.60	64.40	0	2,627	0.00%
2018/10/26	0	0.00	2	63.90	64.00	-2	2,630	-0.08%
2018/10/25	0	0.00	3	63.60	63.80	-3	2,632	-0.11%
2018/10/23	175	66.79	0	0.00	65.00	175	2,615	6.69%	大買/鉅額交易
2018/10/17	5	65.80	0	0.00	65.60	5	2,729	0.18%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/09	4	71.63	0	0.00	70.80	4	2,746	0.15%
2018/10/08	0	0.00	1	72.10	71.80	-1	2,745	-0.04%
2018/10/05	5	72.30	5.1	72.51	72.10	-0.1	2,753	0.00%
2018/10/02	0	0.00	1	74.20	74.00	-1	2,753	-0.04%
2018/10/01	0	0.00	2	75.20	75.20	-2	2,753	-0.07%
2018/09/28	0	0.00	3	74.83	74.50	-3	2,776	-0.11%
2018/09/27	0	0.00	4	74.70	74.50	-4	2,759	-0.14%
2018/09/26	3	74.30	0	0.00	74.80	3	2,749	0.11%
2018/09/21	3	73.00	0	0.00	73.00	3	2,736	0.11%
2018/09/19	1	73.80	0	0.00	73.90	1	2,749	0.04%
2018/09/18	0	0.00	1	73.80	73.30	-1	2,763	-0.04%
2018/09/14	3	74.67	0	0.00	74.70	3	2,778	0.11%
2018/09/13	1	73.60	0	0.00	74.30	1	2,800	0.04%
2018/09/12	1	75.10	0	0.00	73.20	1	2,804	0.04%
2018/09/10	4	73.75	2	74.30	73.50	2	2,801	0.07%
2018/09/07	1	76.80	0	0.00	75.10	1	2,805	0.04%
2018/09/06	3	77.17	0	0.00	76.80	3	2,777	0.11%
2018/09/04	0	0.00	1	78.10	78.20	-1	2,742	-0.04%
2018/08/31	5	77.90	0	0.00	78.00	5	2,746	0.18%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/29	7	78.43	1	78.40	78.10	6	2,803	0.21%
2018/08/28	0	0.00	2	77.90	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	6	77.60	77.70	-6	2,796	-0.21%
2018/08/23	10	77.30	11	77.61	77.70	-1	2,873	-0.03%
2018/08/22	13	77.65	30	77.71	77.70	-17	2,907	-0.58%
2018/08/20	1	75.30	0	0.00	75.50	1	2,880	0.03%
2018/08/15	0	0.00	2	73.40	73.50	-2	2,892	-0.07%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	10	76.80	77.00	-10	2,964	-0.34%
2018/08/02	0	0.00	5	76.72	76.50	-5	2,963	-0.17%
2018/08/01	1	76.80	0	0.00	77.20	1	2,958	0.03%
2018/07/30	1	76.10	0.4	76.40	76.40	0.6	2,933	0.02%
2018/07/27	0	0.00	1	76.30	75.60	-1	2,917	-0.03%
2018/07/26	1	76.30	0	0.00	76.30	1	2,895	0.03%
2018/07/25	2	76.25	0	0.00	75.80	2	2,889	0.07%
2018/07/24	47	79.41	0	0.00	80.00	47	2,837	1.66%
2018/07/23	12	78.70	2	78.60	78.80	10	2,711	0.37%
2018/07/20	0	0.00	2	78.30	78.30	-2	2,691	-0.07%
2018/07/19	1	78.50	0	0.00	78.40	1	2,671	0.04%
2018/07/18	10	77.65	11	77.00	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	32	75.80	75.60	-32	2,580	-1.24%
2018/07/05	0	0.00	3	72.73	72.70	-3	2,658	-0.11%
2018/07/04	3	73.60	0.1	73.20	73.20	3	2,677	0.11%
2018/07/02	0	0.00	22	73.96	73.20	-22	2,758	-0.80%
2018/06/29	2	72.50	86	74.24	74.60	-84	2,737	-3.07%
2018/06/28	86	72.33	0	0.00	72.30	86	2,698	3.19%
2018/06/27	50	72.34	0	0.00	72.50	50	2,742	1.82%
2018/06/26	0	0.00	2	72.10	72.50	-2	2,738	-0.07%
2018/06/22	3	73.00	0	0.00	73.30	3	2,716	0.11%
2018/06/15	0	0.00	7	75.20	75.10	-7	2,693	-0.26%
2018/06/14	1	75.60	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	0	0.00	4	76.40	76.70	-4	2,731	-0.15%
2018/06/11	0	0.00	35	77.40	77.30	-35	2,758	-1.27%
2018/06/08	3	77.10	20	77.46	77.20	-17	2,814	-0.60%
2018/06/07	0	0.00	64	77.64	78.00	-64	2,831	-2.26%
2018/06/06	1	77.20	0	0.00	77.00	1	2,826	0.04%
2018/06/05	1	75.70	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	0.1	75.50	75.50	-0.1	2,800	0.00%
2018/06/01	0	0.00	3	74.57	74.70	-3	2,791	-0.11%
2018/05/31	0	0.00	2	74.15	73.80	-2	2,810	-0.07%
2018/05/30	64	74.50	0	0.00	74.20	64	2,753	2.32%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/25	10	75.12	8	75.30	75.10	2	2,787	0.07%
2018/05/24	1	73.50	0	0.00	74.80	1	2,763	0.04%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0.2	74.10	10	74.00	74.10	-9.8	2,838	-0.34%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.20	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.50	0	0.00	74.20	1	2,893	0.03%
2018/05/15	2	76.05	0	0.00	75.20	2	2,918	0.07%
2018/05/14	5	77.94	2	78.00	78.00	3	3,054	0.10%
2018/05/11	0	0.00	3	77.37	77.30	-3	3,059	-0.10%
2018/05/09	1	75.50	0	0.00	76.40	1	3,120	0.03%
2018/05/08	3	75.80	0	0.00	75.80	3	3,151	0.10%
2018/05/04	1	74.00	0	0.00	74.00	1	3,241	0.03%
2018/04/30	0	0.00	0.1	74.10	73.90	-0.1	3,319	0.00%
2018/04/27	20	73.82	0	0.00	73.90	20	3,334	0.60%
2018/04/26	2	75.25	0	0.00	74.00	2	3,351	0.06%
2018/04/24	9	73.19	0	0.00	72.80	9	3,429	0.26%
2018/04/20	2	75.80	0	0.00	76.00	2	3,428	0.06%
2018/04/19	0	0.00	1	76.60	76.90	-1	3,439	-0.03%
2018/04/11	1	78.80	0	0.00	78.80	1	3,453	0.03%
2018/04/10	12	77.59	0	0.00	77.70	12	3,446	0.35%
2018/04/09	5	77.34	0	0.00	77.80	5	3,436	0.15%
2018/04/02	1	80.00	0	0.00	79.20	1	3,358	0.03%
2018/03/30	31	79.23	0	0.00	80.00	31	3,364	0.92%
2018/03/29	2	78.25	2	78.20	78.10	0	3,343	0.00%
2018/03/28	10	78.10	0	0.00	78.40	10	3,356	0.30%
2018/03/26	0	0.00	5	78.10	78.00	-5	3,427	-0.15%
2018/03/23	19	78.30	5	78.20	78.40	14	3,463	0.40%
2018/03/20	2	78.95	0	0.00	79.00	2	3,488	0.06%
2018/03/16	1	79.40	1	79.40	79.10	0	3,490	0.00%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/13	3	81.33	2	81.35	81.70	1	3,424	0.03%
2018/03/12	7	80.50	1	81.30	81.20	6	3,469	0.17%
2018/03/09	1	79.70	3	79.80	79.70	-2	3,486	-0.06%
2018/03/08	2	79.00	1	79.00	79.00	1	3,472	0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/02/26	0	0.00	9	80.00	79.90	-9	3,930	-0.23%
2018/02/09	0	0.00	3	78.50	78.50	-3	4,084	-0.07%
2018/02/08	2	80.40	0	0.00	79.20	2	4,135	0.05%
2018/02/07	1	80.60	0	0.00	80.30	1	4,252	0.02%
2018/02/06	10	78.50	0	0.00	78.70	10	4,506	0.22%
2018/01/25	0	0.00	1	86.40	86.70	-1	4,642	-0.02%
2018/01/19	1	87.80	0	0.00	87.40	1	5,104	0.02%
2018/01/18	1	87.00	0	0.00	86.70	1	5,113	0.02%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/04	1	85.30	0	0.00	85.10	1	5,855	0.02%