鴻準 (2354)-第一金-中山券商分點個股進出

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
80.6
漲跌
▲7.3
漲幅
+9.96%
成交量
266,447張
產業
上市其他電子類股
1068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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/10/30	1	79.20	65	80.02	80.60	-64	17,694	-0.36%
2024/10/29	2	71.25	4	71.58	73.30	-2	13,379	-0.01%
2024/10/28	34	74.47	35	73.13	71.80	-1	12,686	-0.01%
2024/10/25	6	72.35	9	72.41	72.70	-3	11,399	-0.03%
2024/10/24	12	71.94	21	71.17	69.80	-9	9,982	-0.09%
2024/10/23	1	68.60	10	68.30	68.30	-9	8,139	-0.11%
2024/10/22	1	67.80	1	68.20	68.10	0	8,066	0.00%
2024/10/21	1	67.20	6	67.37	67.90	-5	8,276	-0.06%
2024/10/16	0	0.00	3	67.30	67.40	-3	8,646	-0.03%
2024/10/15	0	0.00	1	66.90	67.00	-1	8,725	-0.01%
2024/10/11	0	0.00	2	66.30	66.30	-2	9,012	-0.02%
2024/10/09	1	66.70	3	66.73	66.70	-2	9,491	-0.02%
2024/10/08	0	0.00	1	64.60	64.60	-1	9,785	-0.01%
2024/10/07	3	65.83	0	0.00	65.70	3	10,409	0.03%
2024/10/01	3	66.00	1.3	65.95	65.90	1.7	11,417	0.02%
2024/09/27	1	66.80	5	67.00	66.60	-4	12,095	-0.03%
2024/09/26	2	67.30	15	67.65	66.60	-13	12,281	-0.11%
2024/09/25	1	66.40	0	0.00	66.40	1	12,358	0.01%
2024/09/24	0	0.00	6	65.23	65.30	-6	12,648	-0.05%
2024/09/19	0	0.00	1	64.70	64.70	-1	13,953	-0.01%
2024/09/18	0	0.00	11	63.60	63.60	-11	14,173	-0.08%
2024/09/16	0	0.00	5	64.76	65.30	-5	14,568	-0.03%
2024/09/13	5	64.24	0.5	63.90	64.30	4.5	15,514	0.03%
2024/09/12	0	0.00	4.1	63.45	63.50	-4.1	15,795	-0.03%
2024/09/11	2	62.00	1	62.10	61.90	1	15,948	0.01%
2024/09/10	7	62.54	0	0.00	61.60	7	16,171	0.04%
2024/09/09	4	61.98	2	62.30	63.00	2	16,396	0.01%
2024/09/06	2	63.10	3	63.37	63.10	-1	16,704	-0.01%
2024/09/05	2	63.65	0	0.00	63.00	2	16,931	0.01%
2024/09/04	25.5	63.88	21	63.60	63.60	4.5	17,201	0.03%
2024/09/03	3	67.30	31	67.28	67.00	-28	17,347	-0.16%
2024/09/02	1.1	68.11	1	67.80	67.60	0.1	18,244	0.00%
2024/08/30	0	0.00	10	68.70	68.40	-10	19,128	-0.05%
2024/08/29	10.3	68.24	2	68.50	68.50	8.3	20,014	0.04%
2024/08/28	29	68.90	0	0.00	69.00	29	21,194	0.14%
2024/08/27	14	68.36	14	68.19	68.40	0	23,925	0.00%
2024/08/26	0	0.00	36	68.10	68.10	-36	24,939	-0.14%
2024/08/23	2	66.80	0	0.00	68.00	2	26,976	0.01%
2024/08/22	10	68.06	4	67.85	67.60	6	30,280	0.02%
2024/08/21	6	68.90	1	68.70	68.60	5	31,636	0.02%
2024/08/20	6	69.67	10.3	68.61	69.70	-4.3	31,724	-0.01%
2024/08/19	2.8	65.71	0	0.00	65.40	2.8	31,881	0.01%
2024/08/16	2	64.40	0	0.00	64.40	2	31,873	0.01%
2024/08/13	0	0.00	6	62.10	62.60	-6	32,619	-0.02%
2024/08/12	10	61.80	0	0.00	61.70	10	32,714	0.03%
2024/08/09	33	61.02	2	61.40	61.00	31	32,748	0.09%
2024/08/08	2	59.75	17	60.00	59.70	-15	32,750	-0.05%
2024/08/07	16	59.94	15	60.50	60.70	1	32,744	0.00%
2024/08/05	2	57.90	45	58.03	57.90	-43	32,661	-0.13%
2024/07/31	4	65.20	0	0.00	65.30	4	32,853	0.01%
2024/07/29	10	64.20	0	0.00	63.70	10	32,946	0.03%
2024/07/26	2	63.20	2	64.40	64.40	0	32,993	0.00%
2024/07/23	0	0.00	5	65.30	65.10	-5	33,330	-0.02%
2024/07/22	0	0.00	1	65.70	64.30	-1	33,406	0.00%
2024/07/19	2	68.20	46	67.79	67.50	-44	33,335	-0.13%
2024/07/18	5	69.12	17	69.34	68.90	-12	33,891	-0.04%
2024/07/17	5	70.64	2	70.65	70.40	3	34,191	0.01%
2024/07/16	8	70.23	2	70.50	69.50	6	34,142	0.02%
2024/07/15	5	71.14	4	70.60	70.60	1	34,127	0.00%
2024/07/12	3	71.83	1	72.00	71.50	2	34,071	0.01%
2024/07/11	15	73.03	4	73.50	73.00	11	33,970	0.03%
2024/07/10	39	72.94	6	72.82	73.10	33	33,628	0.10%
2024/07/09	10	72.12	6	72.08	72.00	4	33,380	0.01%
2024/07/08	5.2	72.34	22	72.54	71.60	-16.9	32,906	-0.05%
2024/07/05	12	70.88	6	70.88	71.50	6	32,640	0.02%
2024/07/04	21	70.18	5	70.10	70.10	16	32,616	0.05%
2024/07/03	1	67.80	10	67.50	67.50	-9	32,408	-0.03%
2024/07/02	11	68.64	3	68.20	67.60	8	32,567	0.02%
2024/07/01	14	70.53	3.1	71.20	70.40	10.9	32,728	0.03%
2024/06/28	3	71.47	3.2	71.83	71.30	-0.2	33,047	0.00%
2024/06/27	2	71.05	7	71.67	70.60	-5	33,231	-0.02%
2024/06/26	30	73.15	24	72.35	72.30	6	33,789	0.02%
2024/06/25	44	70.65	48.1	69.99	73.40	-4.1	35,672	-0.01%
2024/06/24	11	70.39	3	70.40	70.30	8	36,126	0.02%
2024/06/21	5	71.04	2	71.50	71.80	3	36,166	0.01%
2024/06/20	48	71.73	73	71.61	72.20	-25	36,002	-0.07%
2024/06/19	8	68.36	9	69.01	68.00	-1	35,568	0.00%
2024/06/18	9	68.86	7	68.56	68.20	2	35,940	0.01%
2024/06/17	1	68.10	2	68.45	68.10	-1	36,938	0.00%
2024/06/14	15	68.17	3	68.57	68.70	12	37,193	0.03%
2024/06/13	1	68.50	6.8	68.25	68.20	-5.8	37,283	-0.02%
2024/06/12	5.8	67.00	2	67.20	67.80	3.8	38,048	0.01%
2024/06/11	4	66.63	6	66.20	66.20	-2	38,536	-0.01%
2024/06/07	3.1	68.29	5	67.80	67.80	-1.9	40,000	0.00%
2024/06/06	18.1	69.89	8	69.59	68.50	10.1	40,154	0.03%
2024/06/05	7	69.00	6	69.50	69.30	1	39,267	0.00%
2024/06/04	417	69.73	416	69.97	68.10	1	38,356	0.00%	大買/大賣/
2024/06/03	39.1	73.40	401	72.74	72.20	-362	37,454	-0.97%	大賣/鉅額交易
2024/05/31	669	76.19	601	76.60	73.10	68	36,215	0.19%	大買/大賣/
2024/05/30	11	73.40	4	73.18	72.10	7	33,375	0.02%
2024/05/29	327	75.09	45	75.09	74.60	282	32,308	0.87%	大買/鉅額交易
2024/05/28	269.1	74.42	247	72.83	72.70	22.1	30,144	0.07%	大買/大賣/
2024/05/27	11	71.24	19.1	70.75	71.50	-8.1	26,731	-0.03%
2024/05/24	27	64.65	16.5	64.79	65.00	10.5	25,224	0.04%
2024/05/23	12.6	65.07	35	64.22	65.30	-22.4	24,805	-0.09%
2024/05/22	5	63.64	2	64.05	63.60	3	23,643	0.01%
2024/05/21	2	65.50	7	63.34	64.80	-5	23,189	-0.02%
2024/05/20	24	62.48	16	61.80	62.10	8	22,450	0.04%
2024/05/16	1	61.30	0	0.00	61.10	1	22,142	0.00%
2024/05/15	1	60.80	0	0.00	60.10	1	21,984	0.00%
2024/05/10	1	60.10	0	0.00	60.60	1	21,714	0.00%
2024/05/09	0	0.00	5	62.12	60.80	-5	21,626	-0.02%
2024/05/08	5	61.60	1	61.20	61.30	4	21,452	0.02%
2024/05/07	2	60.80	3	61.33	61.70	-1	21,360	0.00%
2024/05/06	1	62.10	0	0.00	62.10	1	21,150	0.00%
2024/05/03	13	61.82	19	60.81	60.70	-6	20,835	-0.03%
2024/05/02	1	60.70	0	0.00	60.70	1	20,678	0.00%
2024/04/30	2	62.00	0	0.00	61.60	2	20,587	0.01%
2024/04/29	6	63.12	16	62.42	62.40	-10	20,438	-0.05%
2024/04/26	12	61.91	5	61.40	61.40	7	19,997	0.04%
2024/04/25	8	61.48	452	61.29	60.90	-444	19,794	-2.24%	大賣/鉅額交易
2024/04/24	270	61.95	127	61.55	62.00	143	19,592	0.73%	大買/大賣/鉅額交易
2024/04/23	309.1	59.86	22	59.64	60.30	287.1	18,907	1.52%	大買/鉅額交易
2024/04/22	6	56.00	7	56.73	57.00	-1	18,438	-0.01%
2024/04/19	5	56.00	10	55.50	55.80	-5	18,278	-0.03%
2024/04/18	1	55.00	0	0.00	56.50	1	18,105	0.01%
2024/04/17	0	0.00	8	55.90	55.60	-8	17,987	-0.04%
2024/04/16	1	55.10	0	0.00	55.00	1	17,836	0.01%
2024/04/15	2	57.50	16	57.89	57.50	-14	17,596	-0.08%
2024/04/11	10	58.81	31	60.39	59.10	-21	17,226	-0.12%
2024/04/10	10	61.92	7	61.56	61.20	3	16,729	0.02%
2024/04/09	28	64.15	2	63.50	63.00	26	16,351	0.16%
2024/04/08	5	62.96	0	0.00	63.50	5	15,980	0.03%
2024/04/03	2	63.60	12	63.76	64.00	-10	15,670	-0.06%
2024/04/02	41	64.48	25	64.56	64.90	16	15,264	0.10%
2024/04/01	33	64.59	29	65.03	63.80	4	14,706	0.03%
2024/03/29	14	63.86	4	63.30	63.00	10	14,144	0.07%
2024/03/28	95	66.14	82.2	66.14	65.10	12.8	13,289	0.10%
2024/03/27	21	61.10	38.1	61.80	63.60	-17.1	10,914	-0.16%
2024/03/26	22	58.34	2	58.05	57.90	20	9,790	0.20%
2024/03/25	34	58.44	1	58.90	58.70	33	9,502	0.35%
2024/03/22	20	59.37	14	59.75	59.00	6	9,239	0.06%
2024/03/21	38	58.68	15.2	58.97	59.10	22.8	8,698	0.26%
2024/03/20	25	58.94	6	58.95	58.20	19	8,078	0.24%
2024/03/19	12	56.62	0.1	58.20	58.10	11.9	6,912	0.17%
2024/03/18	60	54.84	3	54.70	55.40	57	6,431	0.89%
2024/03/15	11	56.94	7	56.44	55.60	4	6,066	0.07%
2024/03/14	3	54.07	0	0.00	53.70	3	4,982	0.06%
2024/03/13	30	58.55	30	58.96	58.90	0	4,239	0.00%
2024/03/12	1	51.50	9	52.70	55.30	-8	2,479	-0.32%
2024/03/06	1	50.00	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0	0.00	2	50.60	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	2	50.10	50.00	-2	1,969	-0.10%
2024/02/22	0	0.00	10	50.60	50.70	-10	1,954	-0.51%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	0	0.00	1	50.00	50.30	-1	1,984	-0.05%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/15	3	49.17	0	0.00	49.40	3	2,030	0.15%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/02	2	50.80	0	0.00	50.90	2	1,987	0.10%
2024/01/30	1	50.20	0	0.00	50.40	1	2,017	0.05%
2024/01/18	1	49.70	0	0.00	49.60	1	2,193	0.05%
2024/01/17	4.1	50.34	0	0.00	49.65	4.1	2,182	0.19%
2024/01/10	0	0.00	1	51.10	51.20	-1	2,301	-0.04%
2024/01/08	0	0.00	5.1	51.60	51.60	-5.1	2,321	-0.22%
2023/12/15	0	0.00	2	52.20	52.00	-2	3,417	-0.06%
2023/12/11	0.1	51.40	0	0.00	51.30	0.1	4,414	0.00%
2023/12/08	0	0.00	2	51.70	51.60	-2	4,421	-0.05%
2023/12/06	5	51.96	0	0.00	52.00	5	4,460	0.11%
2023/12/04	0	0.00	0.5	53.50	53.20	-0.5	4,412	-0.01%
2023/11/20	4	53.10	0	0.00	53.00	4	4,545	0.09%
2023/11/17	1	53.00	0	0.00	53.20	1	4,530	0.02%
2023/11/09	0	0.00	2	52.50	52.30	-2	4,488	-0.04%
2023/11/02	0	0.00	0.1	52.90	53.00	-0.1	4,561	0.00%
2023/11/01	0	0.00	1	52.50	52.20	-1	4,596	-0.02%
2023/10/27	0.2	52.90	0	0.00	52.90	0.2	4,570	0.00%
2023/10/25	0.1	53.60	0	0.00	53.30	0.1	4,628	0.00%
2023/10/18	0.1	55.65	0	0.00	55.50	0.1	5,484	0.00%
2023/10/16	0	0.00	1	56.50	56.60	-1	5,478	-0.02%
2023/10/11	0	0.00	1	57.20	57.40	-1	5,704	-0.02%
2023/10/06	0.1	56.70	2	56.60	56.50	-1.9	5,731	-0.03%
2023/10/03	0	0.00	0	58.00	57.40	0	5,552	0.00%
2023/10/02	0.5	57.60	4	57.60	57.60	-3.5	5,518	-0.06%
2023/09/28	4.1	57.68	2	56.10	57.70	2.1	5,487	0.04%
2023/09/26	0	0.00	4	57.30	56.30	-4	5,403	-0.07%
2023/09/22	0	0.00	1	57.60	57.50	-1	5,379	-0.02%
2023/09/21	1	58.00	0	0.00	58.00	1	5,321	0.02%
2023/09/20	10.3	60.55	1	58.70	58.90	9.3	5,188	0.18%
2023/09/19	9.1	61.20	21	61.27	60.70	-12	4,915	-0.24%
2023/09/18	3	59.00	5	58.44	57.10	-2	4,282	-0.05%
2023/09/15	5	59.00	0	0.00	59.00	5	4,137	0.12%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	0.5	57.10	0	0.00	56.50	0.5	4,094	0.01%
2023/09/06	0.5	57.00	1	57.20	57.10	-0.5	4,090	-0.01%
2023/09/04	0	0.00	1	56.00	55.90	-1	4,034	-0.02%
2023/09/01	1	57.10	0	0.00	57.00	1	4,010	0.02%
2023/08/31	0	0.00	20	55.10	55.70	-20	3,965	-0.50%
2023/07/26	0.1	58.76	0	0.00	57.00	0.1	3,664	0.00%
2023/07/25	12	58.93	20	59.75	59.50	-8	3,399	-0.24%
2023/07/24	0	0.00	5	54.20	55.00	-5	2,796	-0.18%
2023/07/18	1	58.50	5	57.84	57.40	-4	2,693	-0.15%
2023/07/17	0	0.00	1	56.20	57.20	-1	2,560	-0.04%
2023/07/14	1	55.90	0	0.00	56.20	1	2,497	0.04%
2023/07/13	0	0.00	1	56.00	54.90	-1	2,433	-0.04%
2023/07/12	0	0.00	6	53.92	54.00	-6	2,351	-0.26%
2023/07/11	0	0.00	5	53.70	53.60	-5	2,347	-0.21%
2023/07/10	0	0.00	5	53.50	52.90	-5	2,354	-0.21%
2023/07/05	1	53.80	0	0.00	53.70	1	2,299	0.04%
2023/07/04	20	54.75	6	54.72	54.70	14	2,283	0.61%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/26	20	57.60	21	57.72	57.60	-1	2,398	-0.04%
2023/06/21	0	0.00	4	56.00	55.60	-4	2,314	-0.17%
2023/06/19	0	0.00	1	55.70	56.50	-1	2,318	-0.04%
2023/06/15	2	56.65	0	0.00	56.50	2	2,246	0.09%
2023/06/07	0	0.00	2.1	55.45	55.30	-2.1	2,153	-0.10%
2023/06/06	4	55.80	1	55.60	55.70	3	2,168	0.14%
2023/06/05	0	0.00	2	55.70	55.80	-2	2,223	-0.09%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	1	55.30	55.80	-1	2,232	-0.04%
2023/05/29	0	0.00	2	54.10	54.20	-2	2,119	-0.09%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	2	53.60	0	0.00	53.70	2	2,293	0.09%
2023/05/09	0	0.00	100	53.80	53.80	-100	2,476	-4.04%
2023/04/19	0	0.00	5	55.66	55.00	-5	3,398	-0.15%
2023/04/18	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	2.5	55.88	55.90	-2.5	3,415	-0.07%
2023/03/29	1	54.90	0	0.00	55.50	1	3,342	0.03%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/08	0	55.50	0	0.00	55.20	0	3,746	0.00%
2023/03/07	1	56.00	0	0.00	56.00	1	3,688	0.03%
2023/03/03	0	0.00	10	55.10	55.20	-10	3,635	-0.28%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/22	4	55.18	0	0.00	55.20	4	3,564	0.11%
2023/02/21	8	55.74	0	0.00	55.70	8	3,561	0.22%
2023/02/20	4	55.80	0	0.00	56.00	4	3,617	0.11%
2023/02/16	0	0.00	2	54.80	55.10	-2	3,670	-0.05%
2023/02/15	1	54.30	0	0.00	54.50	1	3,743	0.03%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/10	0.2	54.60	0	0.00	54.60	0.2	3,788	0.01%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/06	1	56.50	0	0.00	56.50	1	3,643	0.03%
2023/02/03	10	56.50	0	0.00	56.30	10	3,593	0.28%
2023/02/02	4	55.88	4	56.25	56.40	0	3,504	0.00%
2023/02/01	1	55.10	0	0.00	55.00	1	3,320	0.03%
2023/01/30	6	55.17	5	55.58	55.40	1	3,155	0.03%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	1	52.70	0	0.00	52.60	1	2,934	0.03%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	2	53.00	2	53.40	53.40	0	2,918	0.00%
2023/01/09	0	0.00	6	53.17	53.20	-6	2,923	-0.21%
2023/01/05	0.1	51.30	0	0.00	51.00	0.1	2,871	0.00%
2022/12/30	1	52.20	1	51.90	51.90	0	2,868	0.00%
2022/12/28	0	0.00	1.6	52.47	52.30	-1.6	2,828	-0.06%
2022/12/26	0	0.00	1	51.20	51.10	-1	2,790	-0.04%
2022/12/23	0	0.00	1	51.40	51.40	-1	2,805	-0.04%
2022/12/22	0	0.00	5	51.10	52.00	-5	2,833	-0.18%
2022/12/13	5	54.00	9	53.83	53.70	-4	2,770	-0.14%
2022/12/09	1	52.70	3	53.00	53.20	-2	2,735	-0.07%
2022/12/08	1	52.80	25	53.02	52.70	-24	2,718	-0.88%
2022/12/07	1	52.80	0	0.00	52.80	1	2,711	0.04%
2022/12/06	2	53.30	1	53.30	53.20	1	2,685	0.04%
2022/12/05	11	54.32	0	0.00	54.20	11	2,636	0.42%
2022/12/02	3	54.03	1.3	54.08	54.00	1.7	2,540	0.07%
2022/11/30	0	0.00	8.1	51.62	52.10	-8.1	2,386	-0.34%
2022/11/22	1	50.00	1	49.85	50.00	0	2,324	0.00%
2022/11/18	0	0.00	1	49.65	49.65	-1	2,364	-0.04%
2022/11/17	1	50.00	0	0.00	49.90	1	2,354	0.04%
2022/11/15	1	49.55	0	0.00	49.60	1	2,273	0.04%
2022/11/14	1	48.80	1	48.90	49.50	0	2,234	0.00%
2022/11/10	1	47.95	0	0.00	47.55	1	2,115	0.05%
2022/11/09	2	47.70	3	48.20	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	2	46.90	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	2	46.30	46.30	-2	2,114	-0.09%
2022/10/24	0	0.00	16	46.37	45.95	-16	2,225	-0.72%
2022/10/20	0.1	46.10	0	0.00	45.95	0.1	2,224	0.00%
2022/10/19	1	46.50	0	0.00	46.00	1	2,210	0.05%
2022/10/18	12.1	46.99	0	0.00	46.30	12.1	2,214	0.55%
2022/10/17	2	46.15	0	0.00	46.45	2	2,258	0.09%
2022/10/03	0	0.00	1.1	45.84	45.30	-1.1	2,379	-0.05%
2022/09/29	0	0.00	1	46.00	45.95	-1	2,429	-0.04%
2022/09/27	0	0.00	2	46.05	46.40	-2	2,460	-0.08%
2022/09/16	1	48.25	0	0.00	48.00	1	2,831	0.04%
2022/09/06	1.2	48.33	0	0.00	48.15	1.2	3,297	0.04%
2022/08/26	5	51.00	0	0.00	51.60	5	3,781	0.13%
2022/08/22	0	0.00	1	50.20	50.20	-1	6,194	-0.02%
2022/08/19	0	0.00	4	50.50	50.60	-4	6,346	-0.06%
2022/08/15	1	50.60	11	50.41	50.40	-10	6,717	-0.15%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/10	0	0.00	1	49.90	49.80	-1	6,770	-0.01%
2022/08/08	1	48.60	0	0.00	48.60	1	6,957	0.01%
2022/08/04	0	0.00	1	47.75	47.95	-1	7,101	-0.01%
2022/08/03	1	48.35	0	0.00	48.10	1	7,121	0.01%
2022/07/28	0	0.00	8	49.30	49.30	-8	7,157	-0.11%
2022/07/26	0	0.00	2	48.85	48.70	-2	7,202	-0.03%
2022/07/25	2	49.20	0	0.00	49.20	2	7,216	0.03%
2022/07/22	12	49.65	1	49.50	49.20	11	7,219	0.15%
2022/07/21	0	0.00	3	48.23	48.75	-3	7,194	-0.04%
2022/07/20	2	47.80	0	0.00	47.50	2	7,182	0.03%
2022/07/15	0	0.00	1	46.55	46.60	-1	7,237	-0.01%
2022/07/14	2	46.70	0	0.00	46.80	2	7,239	0.03%
2022/07/13	1	47.10	0	0.00	47.05	1	7,246	0.01%
2022/07/12	0	0.00	2	45.65	45.70	-2	7,211	-0.03%
2022/07/06	0	0.00	1	45.65	45.10	-1	7,162	-0.01%
2022/07/05	2	46.80	0	0.00	46.55	2	7,137	0.03%
2022/07/04	1	46.50	15	45.74	45.70	-14	7,133	-0.20%
2022/06/30	1	49.35	0	0.00	49.30	1	7,040	0.01%
2022/06/24	0	0.00	1	52.70	52.70	-1	6,897	-0.01%
2022/06/21	1	54.60	0	0.00	54.60	1	6,830	0.01%
2022/06/20	1	53.50	3	53.10	52.90	-2	6,795	-0.03%
2022/06/16	0	0.00	2.1	55.78	55.20	-2.1	6,524	-0.03%
2022/06/15	1	56.30	2	56.60	56.20	-1	6,514	-0.02%
2022/06/13	1	55.90	5	55.90	55.50	-4	6,436	-0.06%
2022/06/09	1	56.10	0	0.00	56.40	1	6,310	0.02%
2022/06/08	4	56.48	1	56.70	56.40	3	6,213	0.05%
2022/06/07	2	56.40	1	56.50	56.20	1	6,155	0.02%
2022/06/06	1.1	56.16	3	56.60	56.30	-1.9	6,090	-0.03%
2022/06/02	11	56.60	8	56.45	56.50	3	5,993	0.05%
2022/06/01	2	55.95	0	0.00	56.00	2	5,706	0.04%
2022/05/31	8	55.06	0	0.00	54.60	8	5,360	0.15%
2022/05/30	7	54.00	3	54.30	54.30	4	3,832	0.10%
2022/05/25	10	54.15	3	54.50	54.40	7	3,678	0.19%
2022/05/24	3	53.50	0	0.00	53.20	3	3,683	0.08%
2022/05/17	3	54.73	0	0.00	54.90	3	3,578	0.08%
2022/05/13	0	0.00	6	58.58	58.50	-6	3,385	-0.18%
2022/05/09	1	60.00	0	0.00	60.50	1	3,395	0.03%
2022/05/06	1	60.20	0	0.00	60.50	1	3,424	0.03%
2022/05/05	2	61.25	0	0.00	61.30	2	3,468	0.06%
2022/05/04	0	0.00	3	60.60	60.80	-3	3,484	-0.09%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	5	63.40	1	63.20	62.80	4	3,688	0.11%
2022/03/30	0	0.00	6	62.60	62.60	-6	3,663	-0.16%
2022/03/24	1	63.10	0	0.00	63.30	1	3,651	0.03%
2022/03/18	0.5	62.60	0	0.00	62.70	0.5	3,685	0.01%
2022/03/14	0	0.00	3	62.00	62.10	-3	3,671	-0.08%
2022/03/11	0.2	62.50	0	0.00	62.40	0.2	3,733	0.01%
2022/03/10	0	0.00	1	62.70	63.00	-1	3,775	-0.03%
2022/03/09	0	0.00	0	62.60	61.90	0	3,785	0.00%
2022/03/07	1	62.20	1	62.00	62.60	0	3,803	0.00%
2022/03/04	1	63.60	0	0.00	63.70	1	3,830	0.03%
2022/03/02	0	0.00	2	64.90	64.80	-2	3,932	-0.05%
2022/03/01	3	64.60	8	65.01	64.80	-5	3,908	-0.13%
2022/02/25	0	0.00	7	63.70	63.80	-7	3,836	-0.18%
2022/02/24	21	64.03	10	64.60	63.70	11	3,779	0.29%
2022/02/23	3	64.43	6	64.60	64.60	-3	3,696	-0.08%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/17	0.1	63.00	0	0.00	63.10	0.1	3,784	0.00%
2022/02/11	1	62.90	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	5	63.34	63.60	-5	4,106	-0.12%
2022/02/09	1	61.10	1	61.20	61.40	0	4,034	0.00%
2022/02/08	1	61.20	0	0.00	61.10	1	4,088	0.02%
2022/01/26	10	60.30	1	60.20	60.00	9	4,219	0.21%
2022/01/25	4	60.53	2	60.55	60.40	2	4,375	0.05%
2022/01/24	1	61.90	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	61.90	3	62.47	62.00	-2	4,417	-0.05%
2022/01/20	4	61.68	0	0.00	62.00	4	4,457	0.09%
2022/01/19	4	62.05	1	62.50	62.00	3	4,484	0.07%
2022/01/18	1	62.90	1	63.30	62.60	0	4,506	0.00%
2022/01/17	1.2	62.33	0	0.00	62.40	1.2	4,573	0.03%
2022/01/14	1	62.70	2	62.40	62.40	-1	4,656	-0.02%
2022/01/13	5.1	62.90	2	63.05	63.30	3.1	4,815	0.06%
2022/01/12	0.5	63.30	0	0.00	63.30	0.5	4,944	0.01%
2022/01/11	1.5	63.53	0	0.00	63.40	1.5	5,062	0.03%
2022/01/07	1.5	64.57	130	64.47	64.20	-128.5	5,567	-2.31%	大賣/鉅額交易
2022/01/06	1	65.80	0	0.00	65.70	1	5,601	0.02%
2022/01/05	10	66.40	11	66.23	66.20	-1	5,650	-0.02%
2021/12/28	0	0.00	10	65.10	65.00	-10	6,623	-0.15%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	2	64.20	64.10	-2	8,081	-0.02%
2021/12/21	0	0.00	1	64.10	64.10	-1	8,253	-0.01%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/16	0	0.00	1	64.00	64.00	-1	9,052	-0.01%
2021/12/14	0.1	64.40	1	64.20	64.20	-0.9	9,301	-0.01%
2021/12/13	1	64.80	0	0.00	64.80	1	9,340	0.01%
2021/12/10	1	65.30	1	65.50	65.30	0	9,585	0.00%
2021/12/08	0	0.00	3	64.50	64.30	-3	9,529	-0.03%
2021/12/07	1	64.70	2	64.50	64.30	-1	9,514	-0.01%
2021/12/06	1	65.50	0	0.00	65.50	1	9,462	0.01%
2021/12/03	0	0.00	1	64.50	64.40	-1	9,490	-0.01%
2021/12/02	1.1	64.35	1	64.90	64.30	0.1	9,489	0.00%
2021/12/01	0	0.00	1	64.70	64.90	-1	9,490	-0.01%
2021/11/30	6	65.00	0	0.00	65.20	6	9,519	0.06%
2021/11/29	1	65.20	0	0.00	65.00	1	9,497	0.01%
2021/11/26	0	0.00	3	65.63	65.10	-3	9,469	-0.03%
2021/11/24	3	67.00	0	0.00	67.10	3	9,427	0.03%
2021/11/23	15	66.65	1	66.50	66.60	14	9,460	0.15%
2021/11/22	2	67.05	0	0.00	67.10	2	9,442	0.02%
2021/11/19	3	66.77	0	0.00	66.70	3	9,486	0.03%
2021/11/17	10	67.10	0	0.00	66.90	10	9,682	0.10%
2021/11/16	23	67.14	0.2	67.00	67.30	22.8	9,779	0.23%
2021/11/12	0	0.00	1	68.90	68.90	-1	9,928	-0.01%
2021/11/11	1	70.00	3	69.90	69.30	-2	9,930	-0.02%
2021/11/10	0	0.00	11	69.91	70.20	-11	9,851	-0.11%
2021/11/09	40	69.63	0	0.00	69.60	40	9,853	0.41%
2021/11/05	3	69.60	0	0.00	70.00	3	9,845	0.03%
2021/11/04	3	70.47	3	70.97	70.00	0	9,782	0.00%
2021/11/02	4	69.33	6	69.92	69.10	-2	9,609	-0.02%
2021/11/01	1	68.50	0	0.00	68.60	1	9,474	0.01%
2021/10/28	2	68.60	1	68.00	68.60	1	9,393	0.01%
2021/10/27	2	67.40	1	68.00	67.70	1	9,316	0.01%
2021/10/22	0	0.00	3	67.27	67.90	-3	9,259	-0.03%
2021/10/21	1	66.90	2	68.40	66.50	-1	9,213	-0.01%
2021/10/20	1	67.40	4	68.08	67.90	-3	9,154	-0.03%
2021/10/19	7	68.23	4	68.65	68.00	3	9,037	0.03%
2021/10/18	7	69.14	0	0.00	68.70	7	8,913	0.08%
2021/10/15	5	69.80	10	70.29	70.80	-5	8,729	-0.06%
2021/10/13	1	68.30	7.1	68.30	69.00	-6.1	8,468	-0.07%
2021/10/12	3.1	68.07	0	0.00	67.90	3.1	8,397	0.04%
2021/10/08	8	70.45	7	70.11	70.10	1	8,305	0.01%
2021/10/07	1	69.40	8	69.64	69.40	-7	8,151	-0.09%
2021/10/06	20	69.81	9	69.11	68.30	11	8,078	0.14%
2021/10/05	45	69.84	16	70.48	71.20	29	7,773	0.37%
2021/10/04	59	70.11	10	70.52	70.90	49	7,414	0.66%
2021/10/01	0.1	67.80	0	0.00	67.60	0.1	6,842	0.00%
2021/09/30	4	71.18	13	70.68	70.30	-9	6,600	-0.14%
2021/09/29	2	68.90	2	68.55	68.70	0	6,218	0.00%
2021/09/28	2	68.95	2	68.40	69.40	0	6,209	0.00%
2021/09/27	5.2	68.41	3	68.70	68.80	2.2	6,058	0.04%
2021/09/24	16	68.71	30	68.94	68.70	-14	5,961	-0.23%
2021/09/23	5	67.68	5	67.82	68.00	0	5,645	0.00%
2021/09/17	1	66.40	1	66.40	66.50	0	5,240	0.00%
2021/09/15	6	65.70	6	65.20	65.00	0	5,073	0.00%
2021/09/13	0.1	63.30	0	0.00	63.00	0.1	4,862	0.00%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	0	0.00	2	63.50	63.50	-2	5,004	-0.04%
2021/09/07	1	63.90	0	0.00	64.30	1	4,951	0.02%
2021/09/06	1	64.30	20	65.00	64.00	-19	4,946	-0.38%
2021/09/03	1.1	63.64	0	0.00	64.90	1.1	4,952	0.02%
2021/08/27	1	66.20	0	0.00	66.20	1	4,900	0.02%
2021/08/26	0.1	65.80	0	0.00	65.70	0.1	4,919	0.00%
2021/08/24	0.1	66.50	2	67.10	65.70	-1.9	5,050	-0.04%
2021/08/23	0	0.00	5	66.90	67.30	-5	5,006	-0.10%
2021/08/20	1	65.70	15	65.64	65.90	-14	4,871	-0.29%
2021/08/19	2	64.50	0	0.00	64.50	2	4,791	0.04%
2021/08/18	0	0.00	4	65.78	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2021/08/06	0.2	63.70	0	0.00	63.70	0.2	4,665	0.00%
2021/08/05	5	63.20	3	62.93	63.20	2	4,772	0.04%
2021/07/30	0.5	62.00	0	0.00	61.60	0.5	5,173	0.01%
2021/07/28	2	61.70	0	62.40	62.20	2	5,306	0.04%
2021/07/27	4	62.70	0	0.00	62.50	4	5,499	0.07%
2021/07/26	3	62.17	5	62.50	63.10	-2	5,680	-0.04%
2021/07/23	1	62.10	0	0.00	62.60	1	5,639	0.02%
2021/07/22	1	62.80	0	0.00	62.40	1	5,708	0.02%
2021/07/20	10	64.80	0	0.00	64.20	10	5,755	0.17%
2021/07/16	3	66.37	0	0.00	66.50	3	5,967	0.05%
2021/07/15	2	66.70	0	0.00	66.70	2	6,086	0.03%
2021/07/13	0	0.00	1	66.40	66.10	-1	6,153	-0.02%
2021/07/08	1	65.40	0	0.00	65.50	1	6,399	0.02%
2021/07/05	5	67.10	8	66.40	67.00	-3	6,628	-0.05%
2021/07/02	0	0.00	2	65.00	65.00	-2	6,607	-0.03%
2021/07/01	0.2	65.30	0	0.00	65.10	0.2	6,709	0.00%
2021/06/30	1	65.80	2	65.70	65.70	-1	6,760	-0.01%
2021/06/28	0	0.00	130	65.45	65.30	-130	7,157	-1.82%	大賣/鉅額交易
2021/06/24	0.1	65.50	0	0.00	65.40	0.1	7,302	0.00%
2021/06/23	0	0.00	1	64.70	65.10	-1	7,422	-0.01%
2021/06/22	0.1	63.90	0	0.00	63.90	0.1	7,633	0.00%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/18	1	65.40	0	0.00	65.70	1	8,989	0.01%
2021/06/09	3.2	63.53	0	0.00	63.40	3.2	10,719	0.03%
2021/06/03	9	65.76	0.3	65.80	65.10	8.7	11,503	0.08%
2021/06/02	8	67.44	6	65.90	65.90	2	11,547	0.02%
2021/06/01	24	66.39	0	0.00	66.40	24	11,512	0.21%
2021/05/24	0	0.00	5	63.20	63.50	-5	13,058	-0.04%
2021/05/19	0.2	62.10	0	0.00	62.10	0.2	13,616	0.00%
2021/05/18	1	61.50	0	0.00	62.70	1	13,799	0.01%
2021/05/17	1.3	58.92	0	0.00	57.80	1.3	13,988	0.01%
2021/05/14	0.4	61.12	0	0.00	60.90	0.4	14,093	0.00%
2021/05/13	2.5	61.02	3	60.47	61.20	-0.5	14,457	0.00%
2021/05/12	0.1	60.90	8	59.63	59.80	-7.9	14,679	-0.05%
2021/05/11	0	0.00	30	63.07	62.00	-30	15,153	-0.20%
2021/05/10	1	65.00	0	0.00	65.40	1	15,223	0.01%
2021/05/07	0	0.00	5	65.70	66.20	-5	15,477	-0.03%
2021/05/05	2	64.50	2	63.80	63.60	0	16,217	0.00%
2021/05/04	2.2	63.61	5	64.40	64.20	-2.8	16,250	-0.02%
2021/05/03	2.3	66.52	0	0.00	66.70	2.3	16,320	0.01%
2021/04/29	3.2	69.22	8	69.25	69.00	-4.8	16,341	-0.03%
2021/04/28	4	70.05	2	69.70	69.70	2	16,457	0.01%
2021/04/27	0	0.00	1	70.80	70.70	-1	16,704	-0.01%
2021/04/26	11	69.76	0	0.00	69.60	11	16,916	0.07%
2021/04/22	2.1	69.81	0	0.00	69.30	2.1	19,364	0.01%
2021/04/21	1	71.20	0	0.00	70.80	1	21,177	0.00%
2021/04/20	1	71.10	3	71.03	71.00	-2	23,422	-0.01%
2021/04/19	1	71.20	0	0.00	71.10	1	24,127	0.00%
2021/04/16	3	71.47	2	71.50	71.70	1	24,288	0.00%
2021/04/15	2	70.55	1	70.80	70.80	1	24,357	0.00%
2021/04/14	0	0.00	8	71.40	71.10	-8	24,344	-0.03%
2021/04/13	1	72.90	1	72.50	72.10	0	24,468	0.00%
2021/04/12	0	0.00	1	72.10	72.10	-1	24,572	0.00%
2021/04/09	2.1	72.15	1	72.00	72.00	1.1	24,711	0.00%
2021/04/08	0	0.00	1	72.30	72.30	-1	24,687	0.00%
2021/04/07	5	73.00	0	0.00	73.10	5	24,603	0.02%
2021/04/01	2	72.05	6	71.82	71.90	-4	24,495	-0.02%
2021/03/31	19	72.76	1	72.60	72.60	18	24,416	0.07%
2021/03/30	1	74.10	2	74.25	74.80	-1	24,191	0.00%
2021/03/29	0	0.00	1	74.00	74.10	-1	24,121	0.00%
2021/03/26	2	73.85	1	74.00	73.80	1	24,108	0.00%
2021/03/25	11	74.81	4	74.35	74.10	7	24,013	0.03%
2021/03/24	19.1	75.93	3	76.10	75.40	16.1	23,836	0.07%
2021/03/23	37	76.91	28	76.64	76.10	9	23,564	0.04%
2021/03/22	2	73.40	1	73.50	74.00	1	22,465	0.00%
2021/03/19	2	73.70	0	0.00	73.00	2	22,308	0.01%
2021/03/18	5	74.82	4	75.00	74.80	1	22,105	0.00%
2021/03/17	8	74.81	5	75.38	73.40	3	21,765	0.01%
2021/03/16	1	72.40	25	72.76	72.50	-24	21,200	-0.11%
2021/03/15	1	72.70	5	72.60	72.80	-4	21,150	-0.02%
2021/03/12	11	73.00	4	72.98	73.30	7	21,192	0.03%
2021/03/11	0	0.00	2	70.30	71.30	-2	21,120	-0.01%
2021/03/10	6	69.92	0	0.00	69.60	6	20,960	0.03%
2021/03/09	3	68.97	0	0.00	69.00	3	20,933	0.01%
2021/03/05	5	70.70	0	0.00	70.00	5	20,689	0.02%
2021/03/04	5	71.00	0	0.00	70.50	5	20,660	0.02%
2021/03/03	0	0.00	1	70.50	70.80	-1	20,431	0.00%
2021/03/02	1	70.70	3	70.17	69.30	-2	20,303	-0.01%
2021/02/26	6	70.25	1	70.00	70.00	5	20,163	0.02%
2021/02/25	17	71.58	4	73.18	71.30	13	19,931	0.07%
2021/02/24	26	71.51	7	72.26	70.60	19	19,489	0.10%
2021/02/23	2	69.15	3	69.30	69.70	-1	18,843	-0.01%
2021/02/22	6	69.73	4	70.05	69.70	2	18,685	0.01%
2021/02/19	3	69.40	2	69.95	69.40	1	18,424	0.01%
2021/02/18	3	70.20	8	70.15	70.20	-5	18,213	-0.03%
2021/02/17	14.2	70.04	14	69.91	69.90	0.2	17,982	0.00%
2021/02/05	7	70.87	5	70.76	70.40	2	17,708	0.01%
2021/02/04	9.2	70.09	3	70.43	70.40	6.2	17,457	0.04%
2021/02/03	1.6	73.18	3	72.47	72.50	-1.4	17,039	-0.01%
2021/02/02	11	75.03	6	75.32	73.60	5	16,672	0.03%
2021/02/01	0	0.00	2	73.20	74.90	-2	15,953	-0.01%
2021/01/29	2	75.80	2	77.10	74.80	0	15,757	0.00%
2021/01/28	1	76.00	3	77.67	77.20	-2	15,459	-0.01%
2021/01/27	1	75.80	1	77.20	78.20	0	15,072	0.00%
2021/01/26	1.2	74.75	0	0.00	74.40	1.2	14,563	0.01%
2021/01/25	11.3	75.78	5	75.20	75.30	6.3	14,395	0.04%
2021/01/22	0	0.00	6	74.85	75.60	-6	14,088	-0.04%
2021/01/21	3	73.67	0	0.00	72.50	3	13,851	0.02%
2021/01/20	5	74.44	3	72.00	72.10	2	13,646	0.01%
2021/01/19	2	75.00	10	76.50	76.00	-8	13,299	-0.06%
2021/01/18	4	76.73	4	77.13	77.30	0	12,960	0.00%
2021/01/15	16	76.66	17	76.86	75.60	-1	11,917	-0.01%
2021/01/14	38	74.19	39.3	75.25	76.90	-1.3	10,349	-0.01%
2021/01/13	30	68.93	14	70.44	72.80	16	8,308	0.19%
2021/01/12	2	67.70	2	67.70	67.70	0	5,923	0.00%
2021/01/11	2	61.60	3	61.60	61.60	-1	5,142	-0.02%
2021/01/08	5	56.00	1	55.40	56.00	4	4,890	0.08%
2021/01/06	2	57.10	1	55.10	55.70	1	4,613	0.02%
2021/01/05	2	55.80	3	56.17	56.10	-1	4,309	-0.02%
2020/12/31	2	53.40	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	0	0.00	1	53.60	53.40	-1	3,724	-0.03%
2020/12/22	1	53.00	0	0.00	52.00	1	3,437	0.03%
2020/12/11	2.2	52.45	1	53.00	53.00	1.2	3,205	0.04%
2020/12/09	2	54.85	1	54.80	54.70	1	2,998	0.03%
2020/12/08	2	54.95	1	55.20	54.70	1	2,877	0.03%
2020/12/07	5	55.04	13	54.39	56.30	-8	2,632	-0.30%
2020/12/04	46	52.33	6	52.40	52.50	40	2,227	1.80%
2020/12/01	6	52.40	0	0.00	52.40	6	2,123	0.28%
2020/11/30	0	0.00	2	52.30	52.60	-2	2,111	-0.09%
2020/11/24	12	52.19	0	0.00	51.60	12	2,028	0.59%
2020/11/19	2	51.60	0	0.00	51.50	2	1,946	0.10%
2020/11/13	0	0.00	5	51.80	51.00	-5	1,988	-0.25%
2020/11/06	0	0.00	2	51.30	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	3	51.40	51.20	-3	1,984	-0.15%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	3	50.30	0	0.00	50.40	3	2,036	0.15%
2020/09/24	5	50.20	0	0.00	50.30	5	3,106	0.16%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/22	5	52.10	1	51.90	52.00	4	3,132	0.13%
2020/09/21	2	53.70	0	0.00	53.00	2	3,162	0.06%
2020/09/17	50	52.80	0	0.00	52.90	50	3,232	1.55%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/09	0	0.00	7	51.90	52.10	-7	3,405	-0.21%
2020/09/03	7	53.90	0	0.00	53.30	7	3,473	0.20%
2020/08/28	0	0.00	1	52.80	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	2	52.85	53.10	-2	3,529	-0.06%
2020/08/20	1	52.00	0	0.00	51.20	1	3,581	0.03%
2020/07/23	2	55.70	0	0.00	55.30	2	3,881	0.05%
2020/07/21	5	56.90	0	0.00	57.60	5	3,757	0.13%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/16	1	57.40	0	0.00	58.00	1	3,580	0.03%
2020/07/13	0	0.00	2	58.00	58.00	-2	3,522	-0.06%
2020/07/10	2	57.20	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%
2020/07/07	2	58.40	6	58.37	57.90	-4	3,496	-0.11%
2020/07/03	1	56.80	4	56.98	57.00	-3	3,549	-0.08%
2020/07/02	0	0.00	200	56.50	57.40	-200	3,543	-5.64%	大賣/鉅額交易
2020/07/01	203	57.66	1	57.80	57.00	202	3,542	5.70%	大買/鉅額交易
2020/06/29	0	0.00	1	55.40	55.20	-1	3,419	-0.03%
2020/06/24	0	0.00	1	55.90	55.90	-1	3,392	-0.03%
2020/06/22	0	0.00	39	54.37	54.40	-39	3,338	-1.17%
2020/06/19	0	0.00	40	54.40	54.10	-40	3,365	-1.19%
2020/06/18	0	0.00	5	55.20	55.20	-5	3,317	-0.15%
2020/06/17	7	54.71	0	0.00	54.50	7	3,313	0.21%
2020/06/16	0	0.00	2	54.50	54.10	-2	3,379	-0.06%
2020/06/12	0	0.00	5	53.20	53.80	-5	3,523	-0.14%
2020/06/09	0	0.00	2	55.60	55.40	-2	3,744	-0.05%
2020/06/08	0	0.00	5	55.70	55.80	-5	3,846	-0.13%
2020/06/05	3	55.50	0	0.00	55.50	3	3,834	0.08%
2020/06/04	2	55.10	9	55.02	55.20	-7	3,822	-0.18%
2020/06/03	8	54.98	0	0.00	55.20	8	3,835	0.21%
2020/05/27	0	0.00	0.2	54.30	54.30	-0.2	3,829	-0.01%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/12	0	0.00	0.1	57.00	56.50	-0.1	3,743	0.00%
2020/05/11	0	0.00	1	57.30	57.40	-1	3,742	-0.03%
2020/05/07	0	0.00	0.2	56.10	56.00	-0.2	3,679	-0.01%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	1	55.80	1	55.80	55.90	0	3,633	0.00%
2020/05/04	9	55.93	0	0.00	56.30	9	3,626	0.25%
2020/04/30	10	57.88	7	57.67	57.60	3	3,581	0.08%
2020/04/28	1	54.80	0	0.00	54.60	1	3,425	0.03%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/21	11	52.76	1	53.80	52.40	10	3,505	0.29%
2020/04/17	1	55.30	0	0.00	54.50	1	3,472	0.03%
2020/04/16	6	54.45	0	0.00	54.00	6	3,419	0.18%
2020/04/15	1	54.40	0	0.00	54.50	1	3,391	0.03%
2020/04/10	0	0.00	3	53.90	54.30	-3	3,367	-0.09%
2020/04/09	6	56.02	2	55.00	54.80	4	3,354	0.12%
2020/04/07	0.2	51.20	0	0.00	51.20	0.2	3,189	0.01%
2020/04/06	0	0.00	2	49.50	49.95	-2	3,167	-0.06%
2020/03/30	0.1	49.50	0	0.00	49.25	0.1	3,144	0.00%
2020/03/27	1	49.60	1	50.50	49.55	0	3,154	0.00%
2020/03/26	1	49.75	1	50.10	49.65	0	3,135	0.00%
2020/03/25	1	50.40	2	50.15	49.95	-1	3,165	-0.03%
2020/03/24	0.1	48.80	0	0.00	48.75	0.1	3,153	0.00%
2020/03/19	0	0.00	4	48.45	46.20	-4	3,172	-0.13%
2020/03/16	0.1	52.10	0	0.00	52.00	0.1	3,134	0.00%
2020/03/12	0	0.00	3	55.20	55.20	-3	2,982	-0.10%
2020/03/09	2	58.05	6	58.50	58.50	-4	2,907	-0.14%
2020/03/06	7	58.69	0	0.00	58.50	7	2,863	0.24%
2020/03/02	0	0.00	1	58.60	58.70	-1	2,850	-0.04%
2020/02/27	0	0.00	0	59.70	59.50	0	2,885	0.00%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/14	0	0.00	0	61.30	61.20	0	3,032	0.00%
2020/02/05	0	0.00	3	61.10	61.00	-3	3,438	-0.09%
2020/02/04	0	0.00	1	60.40	61.00	-1	3,554	-0.03%
2020/01/31	0	0.00	1	60.90	60.50	-1	3,521	-0.03%
2020/01/30	2	60.00	0	0.00	59.80	2	3,507	0.06%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/09	1	64.70	0	0.00	64.80	1	3,479	0.03%
2020/01/07	0	0.00	15	65.00	65.00	-15	3,466	-0.43%
2020/01/06	0	0.00	15	65.60	65.30	-15	3,461	-0.43%
2020/01/02	10	66.40	0	0.00	66.30	10	3,487	0.29%
2019/12/13	0	0.00	1	69.10	68.80	-1	3,596	-0.03%
2019/12/12	1	68.90	5	68.90	68.80	-4	3,555	-0.11%
2019/12/06	2	66.80	0	0.00	67.30	2	3,411	0.06%
2019/12/04	2	67.20	0	0.00	67.10	2	3,370	0.06%
2019/12/03	0	0.00	1	66.90	67.00	-1	3,372	-0.03%
2019/12/02	0	0.00	10	66.70	66.80	-10	3,372	-0.30%
2019/11/27	10	68.10	0	0.00	68.10	10	3,354	0.30%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/18	0	0.00	2	66.50	66.70	-2	3,230	-0.06%
2019/11/15	1	65.80	0	0.00	65.40	1	3,207	0.03%
2019/11/14	2	66.00	0	0.00	65.00	2	3,202	0.06%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/06	13	67.40	1	68.00	67.50	12	3,073	0.39%
2019/11/05	1	68.60	0	0.00	68.90	1	3,033	0.03%
2019/11/04	16	69.31	3	68.60	69.30	13	2,979	0.44%
2019/11/01	15	67.10	0	0.00	67.30	15	2,808	0.53%
2019/10/23	2	65.60	0	0.00	65.40	2	2,745	0.07%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/09/27	0	0.00	801	65.02	64.70	-801	2,847	-28.13%	大賣/鉅額交易
2019/09/24	0	0.00	202	66.07	66.40	-202	2,755	-7.33%	大賣/鉅額交易
2019/09/23	2	65.70	0	0.00	65.90	2	2,699	0.07%
2019/09/20	1	65.60	1	66.70	65.60	0	2,699	0.00%
2019/09/02	2	63.50	2	63.20	63.50	0	2,485	0.00%
2019/08/30	0	0.00	11	63.00	63.40	-11	2,492	-0.44%
2019/08/28	1	62.60	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/20	1	62.40	0	0.00	62.40	1	2,448	0.04%
2019/08/14	1	62.10	0	0.00	61.30	1	2,408	0.04%
2019/08/12	0	0.00	1	62.00	61.90	-1	2,407	-0.04%
2019/08/08	1	60.80	0	0.00	61.20	1	2,405	0.04%
2019/08/06	0	0.00	3	59.40	60.80	-3	2,402	-0.12%
2019/08/01	0	0.00	1	63.60	63.60	-1	2,349	-0.04%
2019/07/25	0	0.00	1	64.50	64.60	-1	2,319	-0.04%
2019/07/22	1	67.30	1	67.50	67.50	0	2,195	0.00%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/15	12	66.11	0	0.00	66.10	12	2,153	0.56%
2019/07/12	1	66.70	1	66.80	66.10	0	2,251	0.00%
2019/07/11	1	65.50	0	0.00	65.90	1	2,258	0.04%
2019/07/09	1	64.00	0	0.00	63.60	1	2,300	0.04%
2019/06/27	0	0.00	2	63.30	63.40	-2	2,856	-0.07%
2019/06/21	1	63.00	0	0.00	64.20	1	2,957	0.03%
2019/06/20	0	0.00	20	62.50	63.60	-20	2,925	-0.68%
2019/06/18	21	61.14	0	0.00	61.40	21	2,912	0.72%
2019/05/23	0	0.00	5	60.36	60.70	-5	3,155	-0.16%
2019/04/22	1	69.30	0	0.00	69.50	1	3,237	0.03%
2019/04/18	3	71.67	0	0.00	71.10	3	3,247	0.09%
2019/04/17	0	0.00	1	72.20	72.00	-1	3,148	-0.03%
2019/04/15	0	0.00	2	71.10	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	5	68.30	68.50	-5	2,972	-0.17%
2019/04/03	2	64.60	1	64.70	65.00	1	2,644	0.04%
2019/04/01	1	64.30	0	0.00	63.80	1	2,515	0.04%
2019/03/29	0	0.00	2	61.85	61.50	-2	2,361	-0.08%
2019/03/27	0	0.00	1	61.80	61.90	-1	2,298	-0.04%
2019/03/26	0	0.00	1	62.30	62.30	-1	2,285	-0.04%
2019/03/19	0	0.00	6	62.60	63.00	-6	2,303	-0.26%
2019/03/15	1	61.90	0	0.00	62.40	1	2,362	0.04%
2019/03/05	0	0.00	12	61.83	61.90	-12	2,630	-0.46%
2019/03/04	0	0.00	8	61.74	62.20	-8	2,653	-0.30%
2019/02/25	0	0.00	1	63.40	63.50	-1	2,614	-0.04%
2019/02/20	4	61.90	1	61.90	62.00	3	2,649	0.11%
2019/02/19	0	0.00	3	60.80	60.90	-3	2,671	-0.11%
2019/02/13	0	0.00	1	60.80	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	6	59.18	0	0.00	59.20	6	2,739	0.22%
2019/01/28	0	0.00	1	59.30	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	3	58.87	58.50	-3	2,709	-0.11%
2019/01/17	5	58.50	0	0.00	57.90	5	2,715	0.18%
2019/01/16	2	57.85	0	0.00	57.80	2	2,703	0.07%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/09	1	59.50	0	0.00	59.20	1	2,704	0.04%
2019/01/07	1	59.30	1	59.60	58.90	0	2,715	0.00%
2019/01/04	1	58.20	0	0.00	58.90	1	2,752	0.04%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/06	1	61.60	0	0.00	61.50	1	3,007	0.03%
2018/12/04	1	62.80	10	62.70	62.80	-9	3,000	-0.30%
2018/11/30	0	0.00	11	62.12	62.20	-11	2,962	-0.37%
2018/11/29	10	61.50	0	0.00	61.30	10	2,796	0.36%
2018/11/23	0	0.00	40	60.80	60.90	-40	2,716	-1.47%
2018/11/20	1	61.40	0	0.00	61.80	1	2,690	0.04%
2018/11/15	2	62.35	0	0.00	62.90	2	2,650	0.08%
2018/11/14	2	64.05	0	0.00	64.10	2	2,607	0.08%
2018/11/12	3	64.37	0	0.00	64.20	3	2,577	0.12%
2018/10/31	0	0.00	1	65.50	65.60	-1	2,634	-0.04%
2018/10/30	0	0.00	30	64.00	64.40	-30	2,628	-1.14%
2018/10/24	0	0.00	1	65.60	65.00	-1	2,626	-0.04%
2018/10/23	2	66.25	0	0.00	65.00	2	2,615	0.08%
2018/10/15	32	65.11	41	65.10	65.10	-9	2,785	-0.32%
2018/10/11	3	65.43	0	0.00	64.00	3	2,844	0.11%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/14	0	0.00	30	74.70	74.70	-30	2,778	-1.08%
2018/09/11	0	0.00	1	73.82	74.90	-1	2,780	-0.04%
2018/09/10	5	73.70	0	0.00	73.50	5	2,801	0.18%
2018/08/30	0	0.00	15	77.60	77.90	-15	2,780	-0.54%
2018/08/27	0	0.00	3.1	77.37	77.70	-3.1	2,796	-0.11%
2018/08/24	0.2	77.20	0	0.00	77.20	0.2	2,795	0.01%
2018/08/13	0	0.00	3	75.80	75.80	-3	2,874	-0.10%
2018/07/31	2	76.40	2	76.40	75.90	0	2,946	0.00%
2018/07/30	1	76.30	0	0.00	76.40	1	2,933	0.03%
2018/07/23	3	78.70	0	0.00	78.80	3	2,711	0.11%
2018/07/20	2	78.20	0	0.00	78.30	2	2,691	0.07%
2018/07/19	0	0.00	1	78.30	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	4	77.58	77.50	-4	2,648	-0.15%
2018/07/16	1	75.50	1	75.70	75.50	0	2,560	0.00%
2018/07/11	1	73.50	0	0.00	73.80	1	2,627	0.04%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/06/22	3	73.50	0	0.00	73.30	3	2,716	0.11%
2018/06/08	2	77.05	0	0.00	77.20	2	2,814	0.07%
2018/06/06	0	0.00	2	77.20	77.00	-2	2,826	-0.07%
2018/06/04	2	75.75	0	0.00	75.50	2	2,800	0.07%
2018/05/28	3	75.57	0	0.00	75.70	3	2,782	0.11%
2018/05/23	3	73.30	0	0.00	73.30	3	2,769	0.11%
2018/05/18	1	73.50	0	0.00	73.40	1	2,859	0.03%
2018/05/16	1	74.60	0	0.00	74.20	1	2,893	0.03%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/04/27	0	0.00	1	74.00	73.90	-1	3,334	-0.03%
2018/04/20	5	76.00	0	0.00	76.00	5	3,428	0.15%
2018/04/19	10	75.70	0	0.00	76.90	10	3,439	0.29%
2018/04/11	2	78.80	0	0.00	78.80	2	3,453	0.06%
2018/03/22	0	0.00	1	79.30	79.30	-1	3,466	-0.03%
2018/03/20	10	79.00	0	0.00	79.00	10	3,488	0.29%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/13	12	81.69	1	81.90	81.70	11	3,424	0.32%
2018/03/12	0	0.00	1.1	81.02	81.20	-1.1	3,469	-0.03%
2018/03/09	1	80.10	0	0.00	79.70	1	3,486	0.03%
2018/03/06	1	79.10	20	79.05	78.90	-19	3,619	-0.52%
2018/03/01	17	79.71	0	0.00	79.70	17	3,870	0.44%
2018/02/23	3	79.70	0	0.00	79.40	3	3,963	0.08%
2018/02/07	0	0.00	1	80.10	80.30	-1	4,252	-0.02%
2018/02/06	9	79.12	5	78.60	78.70	4	4,506	0.09%
2018/02/05	31	82.50	0	0.00	82.90	31	4,409	0.70%
2018/02/02	104	84.23	2	84.30	84.10	102	4,464	2.28%	大買/鉅額交易
2018/02/01	1	84.60	0	0.00	85.00	1	4,546	0.02%
2018/01/29	2	84.90	0	0.00	84.50	2	4,613	0.04%
2018/01/22	1	86.50	0	0.00	86.90	1	5,056	0.02%
2018/01/19	2	87.85	0	0.00	87.40	2	5,104	0.04%