鴻準 (2354)-合庫-西台中券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034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－合庫-西台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	4.3	68.55	14	68.76	68.70	-9.8	37,193	-0.03%
2024/06/13	6	68.18	23	68.16	68.20	-17	37,283	-0.05%
2024/06/12	9	66.74	2	66.90	67.80	7	38,048	0.02%
2024/06/11	47	66.43	4	67.05	66.20	43	38,536	0.11%
2024/06/07	7	68.30	5	67.76	67.80	2	40,000	0.00%
2024/06/06	54	70.02	30.1	69.98	68.50	23.9	40,154	0.06%
2024/06/05	48.1	69.94	80	69.70	69.30	-31.9	39,267	-0.08%
2024/06/04	83	69.78	242.4	69.37	68.10	-159.4	38,356	-0.42%	大賣/鉅額交易
2024/06/03	297.2	72.71	32.5	73.70	72.20	264.7	37,454	0.71%	大買/鉅額交易
2024/05/31	67.7	75.19	156.1	75.81	73.10	-88.4	36,215	-0.24%	大賣/
2024/05/30	69.2	72.63	11.1	72.62	72.10	58.1	33,375	0.17%
2024/05/29	145.7	74.85	81	75.17	74.60	64.7	32,308	0.20%	大買/
2024/05/28	72.1	73.67	69	74.05	72.70	3.1	30,144	0.01%
2024/05/27	7	71.26	43	70.90	71.50	-36	26,731	-0.13%
2024/05/24	5	64.52	3	64.60	65.00	2	25,224	0.01%
2024/05/23	36	65.48	57	65.80	65.30	-21	24,805	-0.08%
2024/05/22	32	63.91	7	63.90	63.60	25	23,643	0.11%
2024/05/21	7.3	64.24	39.3	64.37	64.80	-32	23,189	-0.14%
2024/05/20	11	62.00	10.1	62.21	62.10	1	22,450	0.00%
2024/05/17	2	61.40	0	0.00	61.20	2	22,192	0.01%
2024/05/16	4	61.50	6	61.73	61.10	-2	22,142	-0.01%
2024/05/15	4	60.25	5	61.00	60.10	-1	21,984	0.00%
2024/05/14	7	60.20	2	60.90	60.90	5	21,890	0.02%
2024/05/13	10	59.95	0	0.00	60.10	10	21,783	0.05%
2024/05/10	1	60.30	5	60.08	60.60	-4	21,714	-0.02%
2024/05/09	13	62.14	13	61.94	60.80	0	21,626	0.00%
2024/05/08	5	61.20	3	61.20	61.30	2	21,452	0.01%
2024/05/07	3	61.90	7	61.29	61.70	-4	21,360	-0.02%
2024/05/06	11	62.28	11	62.15	62.10	0	21,150	0.00%
2024/05/03	14	61.19	0	0.00	60.70	14	20,835	0.07%
2024/05/02	11	60.77	0	0.00	60.70	11	20,678	0.05%
2024/04/30	21	62.18	1	62.00	61.60	20	20,587	0.10%
2024/04/29	14.1	63.05	3	63.47	62.40	11.1	20,438	0.05%
2024/04/26	2	62.10	13	61.69	61.40	-11	19,997	-0.06%
2024/04/25	21	61.13	3	61.10	60.90	18	19,794	0.09%
2024/04/24	27	62.23	29	61.84	62.00	-2	19,592	-0.01%
2024/04/23	8	59.34	42	59.79	60.30	-34	18,907	-0.18%
2024/04/22	2	56.10	0	0.00	57.00	2	18,438	0.01%
2024/04/19	9	55.10	6	55.43	55.80	3	18,278	0.02%
2024/04/18	0	0.00	11	56.29	56.50	-11	18,105	-0.06%
2024/04/17	2	55.65	5	55.30	55.60	-3	17,987	-0.02%
2024/04/16	13	55.46	5	55.56	55.00	8	17,836	0.04%
2024/04/15	13	57.61	6	57.78	57.50	7	17,596	0.04%
2024/04/12	11	58.82	0	0.00	58.50	11	17,434	0.06%
2024/04/11	24	59.38	9	59.09	59.10	15	17,226	0.09%
2024/04/10	13	61.42	21	62.78	61.20	-8	16,729	-0.05%
2024/04/09	9	63.60	4	63.65	63.00	5	16,351	0.03%
2024/04/08	11	63.18	7	63.41	63.50	4	15,980	0.03%
2024/04/03	14	63.64	5	63.80	64.00	9	15,670	0.06%
2024/04/02	17.3	64.33	3	64.27	64.90	14.3	15,264	0.09%
2024/04/01	25	64.34	11	64.62	63.80	14	14,706	0.10%
2024/03/29	17.1	63.44	16	63.82	63.00	1.1	14,144	0.01%
2024/03/28	32	66.32	59.2	66.55	65.10	-27.2	13,289	-0.20%
2024/03/27	8	62.85	68.2	62.74	63.60	-60.2	10,914	-0.55%
2024/03/26	3	58.80	2	58.20	57.90	1	9,790	0.01%
2024/03/25	2	58.60	1	59.20	58.70	1	9,502	0.01%
2024/03/22	35.7	59.59	2	59.40	59.00	33.7	9,239	0.36%
2024/03/21	34	58.86	21	59.01	59.10	13	8,698	0.15%
2024/03/20	33	58.76	28	59.15	58.20	5	8,078	0.06%
2024/03/19	13	54.98	31	55.24	58.10	-18	6,912	-0.26%
2024/03/18	6	54.75	11	54.69	55.40	-5	6,431	-0.08%
2024/03/15	88	56.57	49	57.24	55.60	39	6,066	0.64%
2024/03/14	9	55.82	4	56.45	53.70	5	4,982	0.10%
2024/03/13	63	58.53	56.2	59.86	58.90	6.8	4,239	0.16%
2024/03/12	2	55.30	4.5	53.45	55.30	-2.5	2,479	-0.10%
2024/03/11	1.2	50.18	1	48.80	50.30	0.2	2,126	0.01%
2024/03/06	0	0.00	1	49.85	49.80	-1	2,002	-0.05%
2024/03/01	1	49.75	2	49.25	49.30	-1	1,953	-0.05%
2024/02/23	1	50.60	0	0.00	50.10	1	1,936	0.05%
2024/02/21	10	50.10	0	0.00	50.10	10	1,946	0.51%
2024/02/20	0	0.00	3	50.20	50.30	-3	1,966	-0.15%
2024/02/19	1	49.80	0	0.00	50.30	1	1,984	0.05%
2024/02/16	0	0.00	1	49.45	49.40	-1	2,021	-0.05%
2024/02/15	3	49.10	0	0.00	49.40	3	2,030	0.15%
2024/02/02	0.1	50.70	0	0.00	50.90	0.1	1,987	0.01%
2024/01/19	2	49.55	0	0.00	49.70	2	2,183	0.09%
2024/01/18	2	49.70	0	0.00	49.60	2	2,193	0.09%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/11	0	0.00	10	51.40	51.30	-10	2,241	-0.45%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/04	0	0.00	10	51.90	51.90	-10	2,373	-0.42%
2024/01/02	5	53.00	0	0.00	52.80	5	2,540	0.20%
2023/12/29	2	53.20	4	52.93	53.10	-2	2,580	-0.08%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,665	-0.04%
2023/12/22	1	51.60	7	51.47	51.70	-6	2,801	-0.21%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	2	51.80	0	0.00	52.00	2	4,109	0.05%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/07	3.1	51.62	0	0.00	51.50	3.1	4,462	0.07%
2023/12/06	1	52.00	0	0.00	52.00	1	4,460	0.02%
2023/12/01	0.1	53.20	0	0.00	53.20	0.1	4,468	0.00%
2023/11/28	0.4	53.60	0	0.00	53.40	0.4	4,543	0.01%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/17	1.1	53.11	0	0.00	53.20	1.1	4,530	0.02%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	1	52.40	0	0.00	52.90	1	4,492	0.02%
2023/11/13	1.1	52.49	0	0.00	52.30	1.1	4,457	0.02%
2023/11/10	0	0.00	1	52.20	52.20	-1	4,482	-0.02%
2023/11/03	0	0.00	2	52.80	52.70	-2	4,530	-0.04%
2023/11/01	2	52.30	0	0.00	52.20	2	4,596	0.04%
2023/10/31	0	0.00	1	52.50	52.40	-1	4,583	-0.02%
2023/10/30	1	51.80	0	0.00	51.80	1	4,597	0.02%
2023/10/26	2	52.40	1	52.40	52.30	1	4,608	0.02%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/23	0	0.00	2	53.65	53.50	-2	4,929	-0.04%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	1	55.00	1	55.40	55.10	0	5,484	0.00%
2023/10/18	3	55.20	3	55.50	55.50	0	5,484	0.00%
2023/10/13	0	0.00	5	57.60	57.20	-5	5,601	-0.09%
2023/10/04	0	0.00	1	56.70	57.10	-1	5,578	-0.02%
2023/10/03	1	57.90	0	0.00	57.40	1	5,552	0.02%
2023/10/02	0	0.00	1	57.60	57.60	-1	5,518	-0.02%
2023/09/25	0	0.00	2	57.50	57.60	-2	5,400	-0.04%
2023/09/21	2	58.50	0	0.00	58.00	2	5,321	0.04%
2023/09/20	3	59.90	3	59.23	58.90	0	5,188	0.00%
2023/09/19	2	60.95	7	61.64	60.70	-5	4,915	-0.10%
2023/09/18	5	57.36	0	0.00	57.10	5	4,282	0.12%
2023/09/15	0	0.00	8	57.55	59.00	-8	4,137	-0.19%
2023/09/14	5	57.20	0	0.00	57.50	5	3,996	0.13%
2023/09/13	0	0.00	9	56.60	56.50	-9	3,967	-0.23%
2023/09/12	0	0.00	1	56.90	57.30	-1	4,003	-0.02%
2023/09/11	1	56.20	0	0.00	56.20	1	3,998	0.03%
2023/09/07	0	0.00	6	56.93	56.50	-6	4,094	-0.15%
2023/09/06	5	56.70	1	57.00	57.10	4	4,090	0.10%
2023/08/30	0	0.00	3	55.07	55.30	-3	3,950	-0.08%
2023/08/29	1	54.60	1	54.20	54.80	0	4,001	0.00%
2023/08/24	0	0.00	0.1	55.50	55.50	-0.1	4,130	0.00%
2023/08/15	0	0.00	1.4	55.56	55.50	-1.4	4,056	-0.03%
2023/08/11	0	0.00	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	2	56.40	0	0.00	56.20	2	4,024	0.05%
2023/08/09	0	0.00	1.1	56.54	56.90	-1.1	3,989	-0.03%
2023/08/07	0	0.00	3	56.30	56.20	-3	3,944	-0.08%
2023/08/01	4	55.75	0	0.00	55.70	4	3,843	0.10%
2023/07/28	1	56.10	0	0.00	56.30	1	3,781	0.03%
2023/07/26	4	58.03	25	59.50	57.00	-21	3,664	-0.57%
2023/07/25	2.1	59.71	6	56.97	59.50	-3.9	3,399	-0.12%
2023/07/24	1	53.80	0	0.00	55.00	1	2,796	0.04%
2023/07/21	3	54.53	23	54.25	54.30	-20	2,766	-0.72%
2023/07/20	1	55.50	0	0.00	55.20	1	2,750	0.04%
2023/07/19	6	56.80	2	55.70	55.90	4	2,738	0.15%
2023/07/18	10	58.15	18	57.56	57.40	-8	2,693	-0.30%
2023/07/17	18	57.11	11	57.18	57.20	7	2,560	0.27%
2023/07/14	20	55.70	7	55.89	56.20	13	2,497	0.52%
2023/07/13	1	55.80	0	0.00	54.90	1	2,433	0.04%
2023/07/10	0	0.00	12	53.23	52.90	-12	2,354	-0.51%
2023/07/07	0	0.00	20	52.90	52.90	-20	2,353	-0.85%
2023/07/06	10	53.20	0	0.00	53.00	10	2,335	0.43%
2023/06/30	1	55.60	2	55.45	55.60	-1	2,322	-0.04%
2023/06/29	0	0.00	1	56.00	55.80	-1	2,348	-0.04%
2023/06/27	1	56.50	2	56.00	55.80	-1	2,426	-0.04%
2023/06/26	1	57.50	2	57.40	57.60	-1	2,398	-0.04%
2023/06/20	1	56.20	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	56.30	7	56.09	56.50	-6	2,318	-0.26%
2023/06/15	7	56.66	2	56.55	56.50	5	2,246	0.22%
2023/06/14	7	56.90	19	57.02	56.50	-12	2,238	-0.54%
2023/06/13	10.3	55.90	0	0.00	55.80	10.3	2,150	0.48%
2023/06/12	1	55.90	0	0.00	55.40	1	2,109	0.05%
2023/06/09	2	54.85	1	54.80	54.60	1	2,095	0.05%
2023/06/08	0	0.00	4	54.83	55.00	-4	2,106	-0.19%
2023/06/02	2	56.10	1	56.00	55.90	1	2,258	0.04%
2023/06/01	1	55.10	0	0.00	55.80	1	2,232	0.04%
2023/05/31	0	0.00	1	54.40	54.30	-1	2,170	-0.05%
2023/05/30	2	54.60	0	0.00	54.50	2	2,127	0.09%
2023/05/18	0	0.00	3	53.90	53.70	-3	2,293	-0.13%
2023/05/15	5	52.00	0	0.00	52.70	5	2,345	0.21%
2023/04/21	0	0.00	3	54.13	53.80	-3	3,344	-0.09%
2023/04/20	23	54.59	0	0.00	54.40	23	3,354	0.69%
2023/04/19	3	55.60	4	55.53	55.00	-1	3,398	-0.03%
2023/04/14	0	0.00	4	55.30	54.80	-4	3,409	-0.12%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/07	1	56.00	1	55.90	55.50	0	3,495	0.00%
2023/04/06	1	56.05	0	0.00	56.10	1	3,468	0.03%
2023/03/29	1	55.10	2	55.25	55.50	-1	3,342	-0.03%
2023/03/28	1	54.10	0	0.00	53.50	1	3,252	0.03%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/21	6	53.27	0	0.00	53.30	6	3,332	0.18%
2023/03/16	0	0.00	1	52.20	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	2	52.85	2	53.15	52.90	0	3,392	0.00%
2023/03/10	1	54.10	14	54.27	53.60	-13	3,664	-0.35%
2023/03/08	3	55.57	0	0.00	55.20	3	3,746	0.08%
2023/03/07	1	55.80	0	0.00	56.00	1	3,688	0.03%
2023/03/06	5	55.34	3	55.80	55.90	2	3,654	0.05%
2023/03/03	0	0.00	1	55.10	55.20	-1	3,635	-0.03%
2023/03/02	3	55.10	0	0.00	55.20	3	3,633	0.08%
2023/02/24	4	55.80	0	0.00	55.50	4	3,620	0.11%
2023/02/23	1	56.00	5	56.00	56.00	-4	3,592	-0.11%
2023/02/22	0	0.00	10	55.02	55.20	-10	3,564	-0.28%
2023/02/20	0	0.00	5	55.60	56.00	-5	3,617	-0.14%
2023/02/16	0	0.00	5	55.00	55.10	-5	3,670	-0.14%
2023/02/10	0	0.00	11	54.70	54.60	-11	3,788	-0.29%
2023/02/08	1	56.10	6	55.97	55.80	-5	3,710	-0.13%
2023/02/06	2	56.60	0	0.00	56.50	2	3,643	0.05%
2023/02/03	1	56.20	3	56.30	56.30	-2	3,593	-0.06%
2023/02/02	10	56.45	9.1	56.04	56.40	0.9	3,504	0.03%
2023/01/31	3	54.37	0	0.00	54.20	3	3,260	0.09%
2023/01/30	2	55.40	5	53.00	55.40	-3	3,155	-0.10%
2023/01/16	5	52.80	5	52.86	52.40	0	2,922	0.00%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/11	0	0.00	7	53.70	53.80	-7	2,937	-0.24%
2023/01/06	0	0.00	2	52.20	52.40	-2	2,890	-0.07%
2023/01/04	1	51.20	0	0.00	51.40	1	2,869	0.03%
2023/01/03	1	50.80	0	0.00	51.30	1	2,882	0.03%
2022/12/27	1	51.90	0	0.00	52.00	1	2,786	0.04%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	3	51.50	50.60	-3	2,832	-0.11%
2022/12/13	1	54.00	0	0.00	53.70	1	2,770	0.04%
2022/12/06	3	53.40	0	0.00	53.20	3	2,685	0.11%
2022/12/05	9	54.17	1	54.10	54.20	8	2,636	0.30%
2022/12/02	5	54.26	2	53.95	54.00	3	2,540	0.12%
2022/12/01	7	52.24	5	51.90	51.90	2	2,378	0.08%
2022/11/30	5	50.74	6	51.85	52.10	-1	2,386	-0.04%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/28	0	0.00	20	49.25	49.95	-20	2,280	-0.88%
2022/11/18	1	49.75	0	0.00	49.65	1	2,364	0.04%
2022/11/17	6	50.09	4	49.93	49.90	2	2,354	0.08%
2022/11/16	9	50.07	6	49.40	50.10	3	2,340	0.13%
2022/11/15	2	49.75	0	0.00	49.60	2	2,273	0.09%
2022/11/14	3	49.32	4	48.98	49.50	-1	2,234	-0.04%
2022/11/11	7	48.25	0	0.00	48.85	7	2,177	0.32%
2022/11/09	3	47.65	0	0.00	48.20	3	2,098	0.14%
2022/11/07	0	0.00	3	46.15	46.30	-3	2,114	-0.14%
2022/11/01	0.2	45.30	0	0.00	45.45	0.2	2,199	0.01%
2022/10/13	1	45.60	0	0.00	45.25	1	2,296	0.04%
2022/10/07	5.5	47.39	0	0.00	47.40	5.5	2,296	0.24%
2022/10/05	1	46.65	0	0.00	46.55	1	2,364	0.04%
2022/10/04	1	45.80	0	0.00	46.05	1	2,371	0.04%
2022/09/30	0	0.00	1	45.60	45.85	-1	2,401	-0.04%
2022/09/27	3	46.40	0	0.00	46.40	3	2,460	0.12%
2022/09/26	1	46.15	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/20	0	0.00	1	48.10	48.30	-1	2,770	-0.04%
2022/09/15	2	48.95	4	48.85	48.90	-2	2,827	-0.07%
2022/09/08	0.2	48.00	1	47.60	48.10	-0.8	3,178	-0.02%
2022/09/06	4	48.83	0	0.00	48.15	4	3,297	0.12%
2022/09/01	2	50.40	1	50.20	50.20	1	3,454	0.03%
2022/08/26	8	51.60	0	0.00	51.60	8	3,781	0.21%
2022/08/22	2	50.20	1	50.40	50.20	1	6,194	0.02%
2022/08/19	0	0.00	40	50.60	50.60	-40	6,346	-0.63%
2022/08/18	1.1	49.91	2	50.20	50.20	-0.9	6,430	-0.01%
2022/08/16	1	50.50	0	0.00	50.40	1	6,623	0.02%
2022/08/15	3	50.77	0	0.00	50.40	3	6,717	0.04%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/11	1	50.50	0	0.00	50.60	1	6,755	0.02%
2022/08/10	0	0.00	0.6	49.58	49.80	-0.6	6,770	-0.01%
2022/08/09	1	49.10	0	0.00	49.10	1	6,837	0.01%
2022/08/08	5	48.20	0	0.00	48.60	5	6,957	0.07%
2022/08/02	1.2	48.29	0	0.00	48.30	1.2	7,144	0.02%
2022/07/29	18	49.34	0	0.00	49.25	18	7,144	0.25%
2022/07/28	5.1	49.30	0.4	49.35	49.30	4.7	7,157	0.07%
2022/07/26	0.1	48.85	0	0.00	48.70	0.1	7,202	0.00%
2022/07/25	1	49.10	1	49.30	49.20	0	7,216	0.00%
2022/07/22	20	49.13	0	0.00	49.20	20	7,219	0.28%
2022/07/21	1	48.60	0	0.00	48.75	1	7,194	0.01%
2022/07/20	1	47.50	0	0.00	47.50	1	7,182	0.01%
2022/07/15	2	46.50	0	0.00	46.60	2	7,237	0.03%
2022/07/13	1	47.20	0	0.00	47.05	1	7,246	0.01%
2022/07/11	0.2	46.25	0	0.00	46.25	0.2	7,196	0.00%
2022/07/07	0.1	46.00	0	0.00	46.25	0.1	7,184	0.00%
2022/07/04	1	45.85	1	46.10	45.70	0	7,133	0.00%
2022/07/01	0	0.00	17	49.02	47.00	-17	7,121	-0.24%
2022/06/30	1	49.75	0	0.00	49.30	1	7,040	0.01%
2022/06/29	1	52.20	3	52.50	52.20	-2	6,921	-0.03%
2022/06/24	1.1	53.28	0	0.00	52.70	1.1	6,897	0.02%
2022/06/23	6	52.55	0	0.00	52.50	6	6,879	0.09%
2022/06/20	3	54.80	0	0.00	52.90	3	6,795	0.04%
2022/06/10	1	56.50	0	0.00	56.40	1	6,353	0.02%
2022/06/08	1	56.60	0	0.00	56.40	1	6,213	0.02%
2022/06/07	0	0.00	1	56.60	56.20	-1	6,155	-0.02%
2022/06/06	9	56.11	11	56.14	56.30	-2	6,090	-0.03%
2022/06/02	4	56.80	8	56.46	56.50	-4	5,993	-0.07%
2022/06/01	8	55.71	4	55.45	56.00	4	5,706	0.07%
2022/05/31	28	55.16	6	55.60	54.60	22	5,360	0.41%
2022/05/30	2	54.25	0	0.00	54.30	2	3,832	0.05%
2022/05/27	1	54.40	0	0.00	54.60	1	3,693	0.03%
2022/05/24	7	53.27	0	0.00	53.20	7	3,683	0.19%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/19	5	53.90	0	0.00	54.00	5	3,686	0.14%
2022/05/17	0.3	55.20	0	0.00	54.90	0.3	3,578	0.01%
2022/05/16	0.3	56.35	0	0.00	55.90	0.3	3,497	0.01%
2022/05/13	2.2	58.52	0	0.00	58.50	2.2	3,385	0.06%
2022/05/12	0.1	60.90	0	0.00	61.00	0.1	3,285	0.00%
2022/05/10	0	0.00	1	61.30	61.50	-1	3,401	-0.03%
2022/05/09	3	60.50	0	0.00	60.50	3	3,395	0.09%
2022/05/05	2	61.10	0	0.00	61.30	2	3,468	0.06%
2022/05/04	13	60.55	6	60.73	60.80	7	3,484	0.20%
2022/05/03	3	59.20	0	0.00	59.90	3	3,499	0.09%
2022/04/27	1	57.70	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0.1	59.50	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	1	59.10	1	59.70	59.50	0	3,530	0.00%
2022/04/22	1	59.90	0	0.00	60.60	1	3,496	0.03%
2022/04/21	10	60.40	0	0.00	60.70	10	3,469	0.29%
2022/04/18	0	0.00	1	60.80	60.60	-1	3,473	-0.03%
2022/04/11	6	60.25	0	0.00	60.20	6	3,787	0.16%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1	63.20	0	0.00	62.80	1	3,688	0.03%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/17	0	0.00	0.3	62.70	62.90	-0.3	3,647	-0.01%
2022/03/16	1	60.80	0	0.00	61.40	1	3,647	0.03%
2022/03/08	3	62.70	1	62.40	61.90	2	3,808	0.05%
2022/03/07	3	62.33	0	0.00	62.60	3	3,803	0.08%
2022/03/04	2	63.70	1	63.70	63.70	1	3,830	0.03%
2022/03/03	3	64.70	0	0.00	64.70	3	3,864	0.08%
2022/03/02	0	0.00	1	65.00	64.80	-1	3,932	-0.03%
2022/03/01	0	0.00	2	64.20	64.80	-2	3,908	-0.05%
2022/02/25	4	63.55	1	64.10	63.80	3	3,836	0.08%
2022/02/24	7.3	63.96	3	64.33	63.70	4.3	3,779	0.11%
2022/02/23	1	64.50	0	0.00	64.60	1	3,696	0.03%
2022/02/17	2	63.45	0	0.00	63.10	2	3,784	0.05%
2022/02/16	1	62.50	0	0.00	62.90	1	3,852	0.03%
2022/02/15	1	62.30	0	0.00	62.00	1	3,898	0.03%
2022/02/14	3	62.33	0	0.00	62.30	3	4,021	0.07%
2022/02/10	4	63.05	2	63.00	63.60	2	4,106	0.05%
2022/02/09	4	60.70	4	61.10	61.40	0	4,034	0.00%
2022/02/08	2	61.20	4	61.20	61.10	-2	4,088	-0.05%
2022/02/07	6	60.60	0	0.00	60.20	6	4,198	0.14%
2022/01/26	0	0.00	2	60.30	60.00	-2	4,219	-0.05%
2022/01/25	2	60.45	0	0.00	60.40	2	4,375	0.05%
2022/01/24	2.1	61.52	0	0.00	61.50	2.1	4,369	0.05%
2022/01/21	1	62.00	0	0.00	62.00	1	4,417	0.02%
2022/01/20	1	61.50	0	0.00	62.00	1	4,457	0.02%
2022/01/18	0	0.00	3	62.70	62.60	-3	4,506	-0.07%
2022/01/17	3	62.40	0	0.00	62.40	3	4,573	0.07%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0	0.00	2	62.80	63.30	-2	4,944	-0.04%
2022/01/11	2	63.55	0	0.00	63.40	2	5,062	0.04%
2022/01/05	9	66.33	9	66.54	66.20	0	5,650	0.00%
2022/01/04	2	64.60	0	0.00	64.50	2	5,601	0.04%
2022/01/03	21	64.10	0	0.00	64.20	21	5,781	0.36%
2021/12/29	0	0.00	1	65.00	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	1	64.80	65.00	-1	6,623	-0.02%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	1	64.60	2	64.55	64.60	-1	7,932	-0.01%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.80	1	64.60	63.90	0	8,733	0.00%
2021/12/15	3	63.97	0	0.00	63.90	3	9,158	0.03%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	1	65.20	2	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	64.80	0	0.00	65.20	1	9,552	0.01%
2021/12/08	1	64.60	0	0.00	64.30	1	9,529	0.01%
2021/12/07	4.1	64.31	0	0.00	64.30	4.1	9,514	0.04%
2021/12/06	0	0.00	4	65.20	65.50	-4	9,462	-0.04%
2021/12/03	4	64.40	0	0.00	64.40	4	9,490	0.04%
2021/12/02	0	0.00	2	64.40	64.30	-2	9,489	-0.02%
2021/12/01	1.1	64.55	0	0.00	64.90	1.1	9,490	0.01%
2021/11/30	0	0.00	2	65.60	65.20	-2	9,519	-0.02%
2021/11/29	1	64.90	8	64.74	65.00	-7	9,497	-0.07%
2021/11/26	0	0.00	2	65.50	65.10	-2	9,469	-0.02%
2021/11/24	2	67.10	0	0.00	67.10	2	9,427	0.02%
2021/11/23	0	0.00	0	66.60	66.60	0	9,460	0.00%
2021/11/22	2	67.10	16	67.14	67.10	-14	9,442	-0.15%
2021/11/19	1	66.60	10	66.78	66.70	-9	9,486	-0.09%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	1	66.90	0.2	67.70	66.90	0.8	9,682	0.01%
2021/11/16	32	67.30	0	0.00	67.30	32	9,779	0.33%
2021/11/15	4	68.50	1	68.00	68.00	3	9,836	0.03%
2021/11/12	7	69.06	1	69.00	68.90	6	9,928	0.06%
2021/11/11	8	70.08	6	70.85	69.30	2	9,930	0.02%
2021/11/10	0	0.00	8	70.13	70.20	-8	9,851	-0.08%
2021/11/09	9	69.59	4	70.13	69.60	5	9,853	0.05%
2021/11/08	4	69.48	6	69.45	69.60	-2	9,847	-0.02%
2021/11/05	6	69.58	2	69.90	70.00	4	9,845	0.04%
2021/11/04	3	70.43	3	70.63	70.00	0	9,782	0.00%
2021/11/03	2	69.20	4	69.45	69.80	-2	9,643	-0.02%
2021/11/02	9	69.28	38	69.68	69.10	-29	9,609	-0.30%
2021/11/01	3.1	68.41	0	0.00	68.60	3.1	9,474	0.03%
2021/10/29	9	68.48	1	68.80	68.80	8	9,456	0.08%
2021/10/28	6	68.48	5	68.66	68.60	1	9,393	0.01%
2021/10/27	6	67.53	0	0.00	67.70	6	9,316	0.06%
2021/10/26	0	0.00	3	68.00	68.00	-3	9,311	-0.03%
2021/10/25	0	0.00	2	68.45	68.30	-2	9,279	-0.02%
2021/10/22	2	67.45	16.5	67.50	67.90	-14.5	9,259	-0.16%
2021/10/21	11	67.57	1	68.40	66.50	10	9,213	0.11%
2021/10/20	6.1	67.63	22.5	67.43	67.90	-16.4	9,154	-0.18%
2021/10/19	6	68.02	3	68.13	68.00	3	9,037	0.03%
2021/10/18	3	69.43	6	70.43	68.70	-3	8,913	-0.03%
2021/10/15	12.2	70.26	34	70.62	70.80	-21.8	8,729	-0.25%
2021/10/14	4	69.30	1	68.50	68.50	3	8,527	0.04%
2021/10/13	0	0.00	2	68.60	69.00	-2	8,468	-0.02%
2021/10/12	1	68.40	3	68.57	67.90	-2	8,397	-0.02%
2021/10/08	8	70.10	9	70.46	70.10	-1	8,305	-0.01%
2021/10/07	19	69.41	10	69.64	69.40	9	8,151	0.11%
2021/10/06	7	69.61	1	69.00	68.30	6	8,078	0.07%
2021/10/05	3	70.00	8	70.04	71.20	-5	7,773	-0.06%
2021/10/04	9	70.43	9.5	70.21	70.90	-0.5	7,414	-0.01%
2021/10/01	10	68.94	16	68.37	67.60	-6	6,842	-0.09%
2021/09/30	14	70.24	13.2	70.52	70.30	0.8	6,600	0.01%
2021/09/29	10	68.24	10	68.48	68.70	0	6,218	0.00%
2021/09/28	4	68.42	6	69.02	69.40	-2	6,209	-0.03%
2021/09/27	6	68.30	5	68.82	68.80	1	6,058	0.02%
2021/09/24	27	69.29	5	68.90	68.70	22	5,961	0.37%
2021/09/23	6	67.67	16	66.79	68.00	-10	5,645	-0.18%
2021/09/22	5.1	65.34	3	65.20	66.20	2.1	5,330	0.04%
2021/09/17	13	65.97	21	65.98	66.50	-8	5,240	-0.15%
2021/09/16	6	64.58	6	64.90	64.40	0	5,113	0.00%
2021/09/15	27	65.43	15	65.46	65.00	12	5,073	0.24%
2021/09/14	0	0.00	3	63.30	62.80	-3	4,849	-0.06%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	1	63.30	63.50	-1	4,890	-0.02%
2021/09/09	3	63.00	0	0.00	63.50	3	5,004	0.06%
2021/09/08	1	63.60	0	0.00	62.90	1	5,002	0.02%
2021/09/03	2	64.00	2	64.85	64.90	0	4,952	0.00%
2021/09/02	3	64.63	1	64.20	64.20	2	4,909	0.04%
2021/08/30	1	66.10	1	65.70	66.20	0	4,853	0.00%
2021/08/27	0.1	66.30	2.4	66.27	66.20	-2.3	4,900	-0.05%
2021/08/25	6	66.00	15	66.03	65.70	-9	5,051	-0.18%
2021/08/24	2	66.45	4	66.88	65.70	-2	5,050	-0.04%
2021/08/23	0	0.00	6	66.78	67.30	-6	5,006	-0.12%
2021/08/20	5	65.38	0	0.00	65.90	5	4,871	0.10%
2021/08/19	3	64.23	7	65.30	64.50	-4	4,791	-0.08%
2021/08/18	12	65.55	2	65.95	66.80	10	4,610	0.22%
2021/08/16	2	63.40	0	0.00	63.90	2	4,440	0.05%
2021/08/13	1.1	64.02	2	64.40	64.00	-0.9	4,433	-0.02%
2021/08/12	0	0.00	3	63.93	63.80	-3	4,405	-0.07%
2021/08/11	3	63.30	4	63.15	63.30	-1	4,404	-0.02%
2021/08/10	1	62.30	8	62.35	62.20	-7	4,479	-0.16%
2021/08/09	6	62.67	3	63.10	62.80	3	4,608	0.07%
2021/08/06	0	0.00	1	63.80	63.70	-1	4,665	-0.02%
2021/08/05	4	63.40	20	63.12	63.20	-16	4,772	-0.34%
2021/08/04	4	62.05	0	0.00	62.10	4	4,972	0.08%
2021/08/03	0.1	62.00	1	61.80	62.30	-1	5,070	-0.02%
2021/07/30	5	61.62	1	61.60	61.60	4	5,173	0.08%
2021/07/29	5	62.68	2	62.90	62.70	3	5,196	0.06%
2021/07/28	2	61.90	0	0.00	62.20	2	5,306	0.04%
2021/07/27	1	62.80	0	0.00	62.50	1	5,499	0.02%
2021/07/26	3	63.10	7	62.63	63.10	-4	5,680	-0.07%
2021/07/22	1	62.40	0	0.00	62.40	1	5,708	0.02%
2021/07/21	8.1	63.38	0	0.00	63.00	8.1	5,794	0.14%
2021/07/20	0	0.00	9	65.03	64.20	-9	5,755	-0.16%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/14	0.4	66.00	0	0.00	65.80	0.4	6,100	0.01%
2021/07/13	1	66.20	1	66.50	66.10	0	6,153	0.00%
2021/07/12	0	0.00	2	65.80	65.80	-2	6,170	-0.03%
2021/07/08	1	65.30	0.4	65.60	65.50	0.6	6,399	0.01%
2021/07/07	4	65.55	0	0.00	65.50	4	6,501	0.06%
2021/07/05	9.7	66.86	5	66.24	67.00	4.7	6,628	0.07%
2021/07/01	1	65.80	0	0.00	65.10	1	6,709	0.01%
2021/06/30	3	65.90	1	65.90	65.70	2	6,760	0.03%
2021/06/29	0	0.00	2	65.25	65.30	-2	6,904	-0.03%
2021/06/28	2	65.40	0	0.00	65.30	2	7,157	0.03%
2021/06/25	0	0.00	1	65.70	65.60	-1	7,238	-0.01%
2021/06/24	5	65.64	0	0.00	65.40	5	7,302	0.07%
2021/06/23	1	65.40	10	64.62	65.10	-9	7,422	-0.12%
2021/06/22	6	64.08	4	64.50	63.90	2	7,633	0.03%
2021/06/21	3	64.57	0	0.00	64.20	3	7,891	0.04%
2021/06/18	0	0.00	3	65.37	65.70	-3	8,989	-0.03%
2021/06/17	0	0.00	3	64.77	65.00	-3	9,076	-0.03%
2021/06/16	1	64.60	3	64.87	64.60	-2	9,342	-0.02%
2021/06/15	2	65.00	1	65.20	65.00	1	9,745	0.01%
2021/06/11	4	64.70	0	0.00	64.90	4	10,415	0.04%
2021/06/10	6	63.98	3	64.23	64.20	3	10,545	0.03%
2021/06/04	2	64.10	5	63.90	64.00	-3	11,419	-0.03%
2021/06/03	2	65.35	5	65.06	65.10	-3	11,503	-0.03%
2021/06/02	22	66.85	15	65.83	65.90	7	11,547	0.06%
2021/06/01	0	0.00	18	66.29	66.40	-18	11,512	-0.16%
2021/05/31	15	64.99	9	65.23	65.30	6	11,685	0.05%
2021/05/28	3	64.87	0	0.00	64.60	3	11,746	0.03%
2021/05/27	0.1	64.00	1	64.20	64.00	-0.9	11,840	-0.01%
2021/05/26	1	63.60	0	0.00	64.00	1	12,006	0.01%
2021/05/25	13	64.01	2	64.30	64.30	11	12,460	0.09%
2021/05/24	1	62.92	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3	62.93	1	63.50	63.10	2	13,201	0.02%
2021/05/20	0	0.00	3	62.37	62.20	-3	13,440	-0.02%
2021/05/19	1	62.40	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	1	61.30	62.70	-1	13,799	-0.01%
2021/05/17	6.3	58.00	22	57.42	57.80	-15.7	13,988	-0.11%
2021/05/14	0	0.00	2	60.60	60.90	-2	14,093	-0.01%
2021/05/13	0	0.00	5	59.28	61.20	-5	14,457	-0.03%
2021/05/12	4	59.83	15	60.47	59.80	-11	14,679	-0.07%
2021/05/11	5	63.08	2	62.30	62.00	3	15,153	0.02%
2021/05/10	7	65.33	1	65.70	65.40	6	15,223	0.04%
2021/05/07	21	66.18	6	65.83	66.20	15	15,477	0.10%
2021/05/06	0	0.00	2	64.35	64.40	-2	15,780	-0.01%
2021/05/05	5	64.46	2	65.30	63.60	3	16,217	0.02%
2021/05/04	2	63.95	11	63.82	64.20	-9	16,250	-0.06%
2021/05/03	2	67.05	5	67.14	66.70	-3	16,320	-0.02%
2021/04/29	6	69.17	4	69.18	69.00	2	16,341	0.01%
2021/04/28	4	69.93	0	0.00	69.70	4	16,457	0.02%
2021/04/27	3.2	70.89	13	70.80	70.70	-9.9	16,704	-0.06%
2021/04/26	1	70.10	1	70.80	69.60	0	16,916	0.00%
2021/04/23	8	69.89	30.3	70.00	69.60	-22.3	17,894	-0.12%
2021/04/22	6	70.20	4	70.78	69.30	2	19,364	0.01%
2021/04/21	3	71.27	1	72.10	70.80	2	21,177	0.01%
2021/04/20	1	71.20	0	0.00	71.00	1	23,422	0.00%
2021/04/19	2	71.00	0	0.00	71.10	2	24,127	0.01%
2021/04/16	2	71.70	2	71.50	71.70	0	24,288	0.00%
2021/04/15	5	70.40	22	70.25	70.80	-17	24,357	-0.07%
2021/04/14	8	71.64	3	72.20	71.10	5	24,344	0.02%
2021/04/13	3	72.47	11	73.07	72.10	-8	24,468	-0.03%
2021/04/12	0	0.00	6	72.67	72.10	-6	24,572	-0.02%
2021/04/09	3	72.10	1	72.10	72.00	2	24,711	0.01%
2021/04/08	9	72.36	2.5	72.40	72.30	6.5	24,687	0.03%
2021/04/07	17.1	72.96	3	73.13	73.10	14.1	24,603	0.06%
2021/04/06	1	72.20	0	0.00	72.10	1	24,526	0.00%
2021/04/01	7	72.00	14	71.96	71.90	-7	24,495	-0.03%
2021/03/31	26.3	72.85	7	72.96	72.60	19.3	24,416	0.08%
2021/03/30	0	0.00	22	74.25	74.80	-22	24,191	-0.09%
2021/03/29	1	74.30	10	74.30	74.10	-9	24,121	-0.04%
2021/03/26	6	74.20	3	73.83	73.80	3	24,108	0.01%
2021/03/25	9	74.61	6	74.70	74.10	3	24,013	0.01%
2021/03/24	9	75.94	20.1	75.70	75.40	-11.1	23,836	-0.05%
2021/03/23	65	77.03	87	77.70	76.10	-22	23,564	-0.09%
2021/03/22	3	72.93	4	73.20	74.00	-1	22,465	0.00%
2021/03/19	18	73.73	10	73.58	73.00	8	22,308	0.04%
2021/03/18	32	74.94	79	74.93	74.80	-47	22,105	-0.21%
2021/03/17	23.1	74.99	33	74.52	73.40	-10	21,765	-0.05%
2021/03/16	2	72.95	1	73.00	72.50	1	21,200	0.00%
2021/03/15	16	72.74	5	72.68	72.80	11	21,150	0.05%
2021/03/12	25	72.97	7	72.97	73.30	18	21,192	0.08%
2021/03/11	10	70.70	12	70.98	71.30	-2	21,120	-0.01%
2021/03/10	4	69.68	0	0.00	69.60	4	20,960	0.02%
2021/03/09	3	68.50	10	68.68	69.00	-7	20,933	-0.03%
2021/03/08	1.1	69.28	1	69.10	69.00	0.1	20,785	0.00%
2021/03/05	0	0.00	1	70.20	70.00	-1	20,689	0.00%
2021/03/04	20	71.05	6	70.80	70.50	14	20,660	0.07%
2021/03/03	6	70.30	1	70.50	70.80	5	20,431	0.02%
2021/03/02	12	69.70	11	69.59	69.30	1	20,303	0.00%
2021/02/26	3	70.37	9	70.31	70.00	-6	20,163	-0.03%
2021/02/25	40	71.77	19	72.63	71.30	21	19,931	0.11%
2021/02/24	12.1	72.00	6	70.40	70.60	6.1	19,489	0.03%
2021/02/23	2	69.80	1	69.10	69.70	1	18,843	0.01%
2021/02/22	7.2	69.85	1	70.10	69.70	6.2	18,685	0.03%
2021/02/19	3	68.90	0	0.00	69.40	3	18,424	0.02%
2021/02/18	6	70.12	0	0.00	70.20	6	18,213	0.03%
2021/02/17	6.4	70.85	6	69.60	69.90	0.4	17,982	0.00%
2021/02/05	12	70.52	3	71.50	70.40	9	17,708	0.05%
2021/02/04	10	70.52	4	70.48	70.40	6	17,457	0.03%
2021/02/03	9	73.31	12	72.97	72.50	-3	17,039	-0.02%
2021/02/02	29	74.78	30	74.05	73.60	-1	16,672	-0.01%
2021/02/01	26.4	73.78	6	73.18	74.90	20.4	15,953	0.13%
2021/01/29	30.3	76.02	7	78.26	74.80	23.3	15,757	0.15%
2021/01/28	15.2	76.56	15	77.29	77.20	0.2	15,459	0.00%
2021/01/27	24	76.65	8	77.25	78.20	16	15,072	0.11%
2021/01/26	4	74.95	1	75.30	74.40	3	14,563	0.02%
2021/01/25	15	75.78	2	75.30	75.30	13	14,395	0.09%
2021/01/22	16.1	74.07	29	73.74	75.60	-12.9	14,088	-0.09%
2021/01/21	3	73.43	18	72.01	72.50	-15	13,851	-0.11%
2021/01/20	4	73.95	15	73.03	72.10	-11	13,646	-0.08%
2021/01/19	4.1	76.54	2	77.05	76.00	2.1	13,299	0.02%
2021/01/18	32	76.38	12	75.71	77.30	20	12,960	0.15%
2021/01/15	43.3	77.09	26	76.41	75.60	17.3	11,917	0.15%
2021/01/14	134	75.27	107	74.22	76.90	27	10,349	0.26%	大買/大賣/
2021/01/13	100	69.16	35	70.23	72.80	65	8,308	0.78%
2021/01/12	7	67.70	7	67.70	67.70	0	5,923	0.00%
2021/01/11	0	0.00	9	61.60	61.60	-9	5,142	-0.18%
2021/01/08	1	54.60	6	55.03	56.00	-5	4,890	-0.10%
2021/01/07	1	55.30	2	55.80	55.60	-1	4,712	-0.02%
2021/01/06	19	56.59	11	57.44	55.70	8	4,613	0.17%
2021/01/05	7	56.17	14	56.08	56.10	-7	4,309	-0.16%
2021/01/04	12	55.22	7	55.47	55.60	5	4,071	0.12%
2020/12/31	2	53.30	0	0.00	53.40	2	3,844	0.05%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	2	53.70	3	53.40	53.40	-1	3,724	-0.03%
2020/12/28	0	0.00	6	54.05	54.00	-6	3,684	-0.16%
2020/12/25	4	53.85	0	0.00	53.70	4	3,627	0.11%
2020/12/24	6	53.25	3	52.70	52.70	3	3,521	0.09%
2020/12/23	3	52.10	0	0.00	52.10	3	3,454	0.09%
2020/12/21	0	0.00	2	52.20	52.20	-2	3,413	-0.06%
2020/12/18	3	52.30	0	0.00	51.90	3	3,403	0.09%
2020/12/15	0	0.00	5	52.20	52.00	-5	3,341	-0.15%
2020/12/14	2	53.30	0	0.00	52.70	2	3,279	0.06%
2020/12/11	4	52.95	2	52.60	53.00	2	3,205	0.06%
2020/12/10	5	53.50	2	54.00	53.20	3	3,128	0.10%
2020/12/09	3	54.83	6	55.03	54.70	-3	2,998	-0.10%
2020/12/08	7	55.60	5	55.00	54.70	2	2,877	0.07%
2020/12/07	12	54.18	18	54.79	56.30	-6	2,632	-0.23%
2020/12/04	5	52.34	0	0.00	52.50	5	2,227	0.22%
2020/12/03	2	51.90	0	0.00	51.60	2	2,175	0.09%
2020/12/01	0	0.00	1	52.70	52.40	-1	2,123	-0.05%
2020/11/30	2	52.50	1	52.50	52.60	1	2,111	0.05%
2020/11/25	9	51.73	0.1	51.80	51.60	8.9	2,039	0.44%
2020/11/24	1	51.80	0	0.00	51.60	1	2,028	0.05%
2020/11/20	2	51.75	0	0.00	52.10	2	1,960	0.10%
2020/11/16	1	51.30	0	0.00	51.50	1	1,987	0.05%
2020/11/11	0	0.00	1	51.90	52.30	-1	1,952	-0.05%
2020/11/09	0.1	51.80	0	0.00	51.70	0.1	1,966	0.01%
2020/10/21	1	51.50	0	0.00	51.40	1	2,221	0.05%
2020/10/16	1	51.60	0	0.00	51.20	1	2,420	0.04%
2020/10/15	0.1	51.70	0	0.00	51.40	0.1	2,494	0.00%
2020/10/13	1	52.00	0	0.00	52.00	1	2,672	0.04%
2020/10/08	5	51.60	6	52.03	52.10	-1	2,790	-0.04%
2020/10/06	1	51.90	2	51.80	51.90	-1	2,864	-0.03%
2020/09/28	0.1	51.20	3	51.00	51.00	-2.9	3,033	-0.10%
2020/09/25	4	50.53	0	0.00	50.40	4	3,081	0.13%
2020/09/24	3	50.17	2	50.20	50.30	1	3,106	0.03%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	2	53.20	1	53.50	53.00	1	3,162	0.03%
2020/09/18	1	52.80	0	0.00	52.60	1	3,183	0.03%
2020/09/16	1	53.10	3	53.40	53.00	-2	3,255	-0.06%
2020/09/15	0	0.00	2	53.10	53.20	-2	3,260	-0.06%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/07	5	52.80	0	0.00	52.70	5	3,443	0.15%
2020/08/24	0	0.00	2	52.30	52.10	-2	3,587	-0.06%
2020/08/20	4	51.20	2	50.60	51.20	2	3,581	0.06%
2020/08/19	10	54.00	0	0.00	53.50	10	3,523	0.28%
2020/08/14	0	0.00	5	53.40	53.60	-5	3,521	-0.14%
2020/08/13	5	53.00	0	0.00	53.10	5	3,519	0.14%
2020/08/10	2	54.20	0	0.00	54.40	2	3,522	0.06%
2020/07/31	1	54.80	0	0.00	54.20	1	3,640	0.03%
2020/07/24	0	0.00	8	54.80	54.20	-8	3,912	-0.20%
2020/07/22	5	57.70	0	0.00	58.00	5	3,845	0.13%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/17	2	57.95	0	0.00	57.70	2	3,632	0.06%
2020/07/16	0	0.00	1	57.70	58.00	-1	3,580	-0.03%
2020/07/15	1	58.10	0	0.00	57.20	1	3,552	0.03%
2020/07/13	0	0.00	2	58.00	58.00	-2	3,522	-0.06%
2020/07/10	0	0.00	5	57.38	57.10	-5	3,528	-0.14%
2020/07/09	1	58.50	3	58.23	58.00	-2	3,536	-0.06%
2020/07/07	6	57.68	5	57.70	57.90	1	3,496	0.03%
2020/07/03	0	0.00	2	57.70	57.00	-2	3,549	-0.06%
2020/07/02	0	0.00	1	56.80	57.40	-1	3,543	-0.03%
2020/07/01	1	57.60	6	57.78	57.00	-5	3,542	-0.14%
2020/06/30	2	56.15	2	56.15	56.50	0	3,455	0.00%
2020/06/29	3	55.40	0	0.00	55.20	3	3,419	0.09%
2020/06/24	1	55.90	0	0.00	55.90	1	3,392	0.03%
2020/06/19	5	55.24	0	0.00	54.10	5	3,365	0.15%
2020/06/17	0	0.00	1	55.10	54.50	-1	3,313	-0.03%
2020/06/15	1	53.20	0	0.00	53.10	1	3,485	0.03%
2020/06/11	1	55.40	0	0.00	54.50	1	3,600	0.03%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/04	2	55.20	0	0.00	55.20	2	3,822	0.05%
2020/05/25	1	52.50	0	0.00	53.20	1	3,859	0.03%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/11	0	0.00	9	57.60	57.40	-9	3,742	-0.24%
2020/05/05	9	55.80	10	56.54	55.90	-1	3,633	-0.03%
2020/05/04	9	55.40	2	56.00	56.30	7	3,626	0.19%
2020/04/30	5	57.72	6	57.75	57.60	-1	3,581	-0.03%
2020/04/17	2	54.90	4	54.93	54.50	-2	3,472	-0.06%
2020/04/15	1	54.80	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0	0.00	2	54.20	54.30	-2	3,367	-0.06%
2020/04/13	3	53.70	0	0.00	53.50	3	3,353	0.09%
2020/04/10	2	53.95	2	54.00	54.30	0	3,367	0.00%
2020/04/09	6	55.20	2	55.00	54.80	4	3,354	0.12%
2020/04/08	0	0.00	1	52.80	53.40	-1	3,239	-0.03%
2020/03/30	3	49.17	0	0.00	49.25	3	3,144	0.10%
2020/03/27	3	50.00	3	49.50	49.55	0	3,154	0.00%
2020/03/26	0	0.00	2	50.10	49.65	-2	3,135	-0.06%
2020/03/20	1	49.60	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	0.00	4	48.50	46.20	-4	3,172	-0.13%
2020/03/16	0	0.00	2	52.00	52.00	-2	3,134	-0.06%
2020/03/13	2	53.50	0	0.00	53.30	2	3,082	0.06%
2020/03/09	1	58.00	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/02/25	1	60.00	1	60.00	59.90	0	2,870	0.00%
2020/02/24	7	60.10	0	0.00	60.10	7	2,888	0.24%
2020/02/21	5	60.70	4	60.70	60.50	1	2,895	0.03%
2020/02/10	0	0.00	2	60.30	60.40	-2	3,125	-0.06%
2020/02/03	1	59.10	8	58.58	59.30	-7	3,564	-0.20%
2020/01/30	1	59.90	0	0.00	59.80	1	3,507	0.03%
2020/01/20	2	66.00	0	0.00	65.90	2	3,396	0.06%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/08	2	64.45	0	0.00	64.30	2	3,487	0.06%
2020/01/07	1	65.30	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/03	4	66.70	0	0.00	66.60	4	3,467	0.12%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2	66.70	0	0.00	66.60	2	3,513	0.06%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	1	67.50	0	0.00	67.60	1	3,526	0.03%
2019/12/18	1	68.20	0	0.00	69.10	1	3,545	0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/13	0	0.00	5	69.06	68.80	-5	3,596	-0.14%
2019/12/12	4	69.55	1	68.80	68.80	3	3,555	0.08%
2019/12/11	1	68.80	0	0.00	68.80	1	3,452	0.03%
2019/12/10	0	0.00	30	67.80	67.90	-30	3,428	-0.88%
2019/11/29	0	0.00	1	67.20	66.60	-1	3,357	-0.03%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	1	67.00	0	0.00	67.20	1	3,265	0.03%
2019/11/22	1	67.30	0	0.00	67.40	1	3,274	0.03%
2019/11/19	2	66.80	0	0.00	67.20	2	3,257	0.06%
2019/11/18	1	66.50	0	0.00	66.70	1	3,230	0.03%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/08	1	67.00	0	0.00	67.00	1	3,142	0.03%
2019/11/07	2	66.50	0	0.00	66.70	2	3,104	0.06%
2019/11/06	2	67.85	2	67.80	67.50	0	3,073	0.00%
2019/11/05	2	70.00	2	68.20	68.90	0	3,033	0.00%
2019/11/04	12	69.50	12	69.31	69.30	0	2,979	0.00%
2019/11/01	0	0.00	3	67.13	67.30	-3	2,808	-0.11%
2019/10/29	1	65.20	1	65.50	65.40	0	2,737	0.00%
2019/10/23	0	0.00	7	65.10	65.40	-7	2,745	-0.25%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/21	0	0.00	1	65.50	65.60	-1	2,781	-0.04%
2019/10/18	1	65.30	1	65.60	65.10	0	2,783	0.00%
2019/10/17	0	0.00	1	65.00	65.20	-1	2,780	-0.04%
2019/10/02	1	65.50	1	65.60	65.70	0	2,886	0.00%
2019/09/24	2	66.30	0	0.00	66.40	2	2,755	0.07%
2019/09/20	3	65.90	3	66.03	65.60	0	2,699	0.00%
2019/09/19	0	0.00	1	65.50	64.90	-1	2,559	-0.04%
2019/09/12	0	0.00	14	64.20	64.30	-14	2,507	-0.56%
2019/09/04	0	0.00	2	63.00	63.20	-2	2,493	-0.08%
2019/08/29	0	0.00	2	62.00	62.20	-2	2,467	-0.08%
2019/08/26	0	0.00	3	62.80	62.70	-3	2,446	-0.12%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	61.20	61.40	-1	2,422	-0.04%
2019/08/13	2	61.20	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0	0.00	5	61.50	61.90	-5	2,407	-0.21%
2019/08/08	2	61.25	0	0.00	61.20	2	2,405	0.08%
2019/08/07	10	61.10	5	60.30	60.20	5	2,408	0.21%
2019/08/02	13	61.89	0	0.00	61.30	13	2,362	0.55%
2019/08/01	2	63.40	0	0.00	63.60	2	2,349	0.09%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	2	64.50	64.60	-2	2,319	-0.09%
2019/07/24	1	66.70	0	0.00	66.70	1	2,282	0.04%
2019/07/23	1	67.20	0	0.00	67.30	1	2,217	0.05%
2019/07/18	1	66.70	1	66.70	66.80	0	2,149	0.00%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/11	0	0.00	1	66.30	65.90	-1	2,258	-0.04%
2019/07/03	7	64.00	0	0.00	64.10	7	2,500	0.28%
2019/06/20	2	62.85	4	63.48	63.60	-2	2,925	-0.07%
2019/06/18	3	61.73	0	0.00	61.40	3	2,912	0.10%
2019/06/12	1	61.70	1	61.60	61.80	0	3,043	0.00%
2019/06/03	0	0.00	1	61.90	61.90	-1	3,089	-0.03%
2019/05/29	0	0.00	3	60.30	60.30	-3	3,103	-0.10%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/23	1	60.70	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0	0.00	2	61.20	61.60	-2	3,173	-0.06%
2019/05/16	4.7	61.76	0	0.00	61.30	4.7	3,158	0.15%
2019/05/15	1	62.90	0	0.00	62.70	1	3,145	0.03%
2019/05/13	1	64.00	2	64.60	64.00	-1	3,151	-0.03%
2019/05/09	0	0.00	2	66.40	66.10	-2	3,183	-0.06%
2019/05/07	2	68.20	0	0.00	69.40	2	3,141	0.06%
2019/05/06	1	68.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	2	69.60	0	0.00	70.00	2	3,111	0.06%
2019/04/24	0	0.00	1	70.00	69.70	-1	3,224	-0.03%
2019/04/08	0	0.00	1	66.80	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	3	64.20	65.00	-3	2,644	-0.11%
2019/04/01	2	64.10	2	63.80	63.80	0	2,515	0.00%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/26	0	0.00	3	62.17	62.30	-3	2,285	-0.13%
2019/03/25	2	61.55	0	0.00	61.80	2	2,271	0.09%
2019/03/18	0	0.00	2	62.50	62.50	-2	2,379	-0.08%
2019/03/15	7	61.93	5	62.10	62.40	2	2,362	0.08%
2019/03/06	0	0.00	1	62.10	62.20	-1	2,592	-0.04%
2019/02/19	1	60.70	0	0.00	60.90	1	2,671	0.04%
2019/02/18	3	60.20	0	0.00	60.20	3	2,725	0.11%
2019/02/15	0	0.00	220	60.49	60.30	-220	2,726	-8.07%	大賣/鉅額交易
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/02	0	0.00	1	60.20	60.10	-1	2,909	-0.03%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/11	1	59.50	0	0.00	59.80	1	3,016	0.03%
2018/12/04	2	63.40	8	62.98	62.80	-6	3,000	-0.20%
2018/12/03	2	63.20	0	0.00	63.30	2	3,000	0.07%
2018/11/26	1	61.80	0	0.00	61.60	1	2,706	0.04%
2018/11/22	3	61.20	0	0.00	61.20	3	2,728	0.11%
2018/11/15	1	62.80	0	0.00	62.90	1	2,650	0.04%
2018/11/14	1	63.70	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	65.10	0	0.00	65.20	1	2,602	0.04%
2018/11/12	2	66.00	0	0.00	64.20	2	2,577	0.08%
2018/11/02	0	0.00	6	66.00	66.70	-6	2,624	-0.23%
2018/10/26	0	0.00	2	64.05	64.00	-2	2,630	-0.08%
2018/10/25	0	0.00	3	64.00	63.80	-3	2,632	-0.11%
2018/10/23	2	66.75	0	0.00	65.00	2	2,615	0.08%
2018/10/19	1	65.80	1	66.60	67.10	0	2,599	0.00%
2018/10/17	1	65.90	0	0.00	65.60	1	2,729	0.04%
2018/10/16	6	65.20	0	0.00	65.20	6	2,760	0.22%
2018/10/12	0	0.00	1	65.40	65.60	-1	2,817	-0.04%
2018/10/11	0	0.00	1	64.00	64.00	-1	2,844	-0.04%
2018/10/04	0	0.00	1	73.20	73.20	-1	2,746	-0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/25	1	74.00	0	0.00	74.50	1	2,751	0.04%
2018/09/19	0	0.00	1	73.80	73.90	-1	2,749	-0.04%
2018/09/10	1	73.80	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	4	76.30	75.10	-4	2,805	-0.14%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/08/29	1	78.40	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	3	78.00	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	2	77.45	77.70	-2	2,796	-0.07%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/14	1	74.00	0	0.00	74.40	1	2,884	0.03%
2018/08/13	0	0.00	1	75.50	75.80	-1	2,874	-0.03%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/02	0	0.00	5	76.60	76.50	-5	2,963	-0.17%
2018/08/01	0	0.00	3	76.80	77.20	-3	2,958	-0.10%
2018/07/25	4	76.23	0	0.00	75.80	4	2,889	0.14%
2018/07/24	2	80.00	4	79.53	80.00	-2	2,837	-0.07%
2018/07/20	0	0.00	1	78.80	78.30	-1	2,691	-0.04%
2018/07/19	1	77.90	0	0.00	78.40	1	2,671	0.04%
2018/07/18	0	0.00	1	77.40	77.50	-1	2,648	-0.04%
2018/07/13	1	74.80	0	0.00	75.20	1	2,578	0.04%
2018/07/09	0	0.00	1	73.60	72.90	-1	2,639	-0.04%
2018/07/03	1	73.30	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.10	1	73.30	73.20	0	2,758	0.00%
2018/06/29	1	74.50	1	72.60	74.60	0	2,737	0.00%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.00	1	72.80	72.50	0	2,738	0.00%
2018/06/21	0	0.00	5	74.00	74.00	-5	2,690	-0.19%
2018/06/14	3	76.10	0	0.00	75.40	3	2,675	0.11%
2018/06/06	0	0.00	2	77.30	77.00	-2	2,826	-0.07%
2018/06/01	0	0.00	3	74.70	74.70	-3	2,791	-0.11%
2018/05/24	0	0.00	5	74.20	74.80	-5	2,763	-0.18%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	6	76.22	10	75.70	75.20	-4	2,918	-0.14%
2018/05/11	15	77.40	1	77.50	77.30	14	3,059	0.46%
2018/05/07	1	75.70	0	0.00	76.00	1	3,203	0.03%
2018/04/27	1	73.80	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	75.20	0	0.00	74.00	2	3,351	0.06%
2018/04/24	1	72.50	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.10	0	0.00	74.90	1	3,419	0.03%
2018/04/19	0	0.00	1	76.30	76.90	-1	3,439	-0.03%
2018/04/18	1	76.30	1	76.40	76.30	0	3,440	0.00%
2018/04/17	1	77.50	0	0.00	77.50	1	3,405	0.03%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/03/31	1	79.60	0	0.00	79.60	1	3,374	0.03%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/22	1	79.80	0	0.00	79.30	1	3,466	0.03%
2018/03/13	1	81.20	1	81.80	81.70	0	3,424	0.00%
2018/03/12	0	0.00	1	81.00	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	2	80.05	79.70	-2	3,486	-0.06%
2018/03/08	0	0.00	23	79.00	79.00	-23	3,472	-0.66%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/21	1	79.00	2	79.95	80.30	-1	3,997	-0.03%
2018/02/09	6	76.75	5	78.62	78.50	1	4,084	0.02%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2	80.50	0	0.00	80.30	2	4,252	0.05%
2018/02/06	2	79.65	0	0.00	78.70	2	4,506	0.04%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	83.70	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	1	85.80	0	0.00	85.60	1	4,648	0.02%
2018/01/22	0	0.00	2	86.10	86.90	-2	5,056	-0.04%
2018/01/19	2	87.25	2	88.20	87.40	0	5,104	0.00%
2018/01/18	0	0.00	1	87.50	86.70	-1	5,113	-0.02%
2018/01/17	0.3	87.00	1	86.40	87.00	-0.7	5,111	-0.01%
2018/01/16	0	0.00	1	86.50	86.50	-1	5,143	-0.02%
2018/01/15	4	86.38	6	86.40	86.20	-2	5,168	-0.04%
2018/01/12	4	85.80	0	0.00	85.60	4	5,232	0.08%
2018/01/09	0	0.00	1	86.20	85.50	-1	5,335	-0.02%
2018/01/02	0	0.00	3	85.00	85.00	-3	5,953	-0.05%