鴻準 (2354)-兆豐-埔墘券商分點個股進出

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
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－兆豐-埔墘券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	146.1	82.14	45	81.09	80.90	101.1	51,554	0.20%	大買/鉅額交易
2024/11/20	103.7	85.46	17	86.72	84.50	86.7	49,798	0.17%	大買/
2024/11/19	10	92.67	4.5	91.70	93.80	5.5	47,199	0.01%
2024/11/18	23.1	92.11	22	88.96	88.40	1.1	46,044	0.00%
2024/11/15	35	97.96	58	98.07	96.60	-23	44,209	-0.05%
2024/11/14	25.2	93.19	44	92.83	92.00	-18.8	40,840	-0.05%
2024/11/13	83	95.19	58	93.55	93.60	25	39,739	0.06%
2024/11/12	20.3	94.46	27.5	93.77	93.50	-7.2	38,593	-0.02%
2024/11/11	39	96.29	7	96.16	96.50	32	37,192	0.09%
2024/11/08	31	97.45	26	97.68	97.30	5	35,672	0.01%
2024/11/07	25	91.94	45.6	94.44	95.90	-20.6	32,558	-0.06%
2024/11/06	5	86.32	12.2	87.53	87.20	-7.2	29,536	-0.02%
2024/11/05	35.1	87.73	31	87.95	85.00	4.1	27,356	0.01%
2024/11/04	21	81.86	31	83.69	86.90	-10	24,236	-0.04%
2024/11/01	29	79.92	9	80.01	81.50	20	21,657	0.09%
2024/10/30	108	77.74	147.5	79.64	80.60	-39.5	17,694	-0.22%	大買/大賣/
2024/10/29	5	70.70	6	73.40	73.30	-1	13,379	-0.01%
2024/10/28	32	72.84	12	74.01	71.80	20	12,686	0.16%
2024/10/25	11	72.44	7	72.43	72.70	4	11,399	0.04%
2024/10/24	6.5	71.18	64	72.13	69.80	-57.5	9,982	-0.58%
2024/10/23	0	0.00	1	68.40	68.30	-1	8,139	-0.01%
2024/10/22	0	0.00	3.1	68.13	68.10	-3.1	8,066	-0.04%
2024/10/21	2	67.20	0	0.00	67.90	2	8,276	0.02%
2024/10/17	3	67.60	1	68.00	67.70	2	8,517	0.02%
2024/10/16	0	0.00	3	67.40	67.40	-3	8,646	-0.03%
2024/10/15	0	0.00	0.2	66.90	67.00	-0.2	8,725	0.00%
2024/10/11	8	66.51	3	66.40	66.30	5	9,012	0.06%
2024/10/09	0	0.00	5	66.06	66.70	-5	9,491	-0.05%
2024/10/08	3	64.50	3	64.60	64.60	0	9,785	0.00%
2024/10/07	7.1	65.52	3	65.70	65.70	4.1	10,409	0.04%
2024/10/01	6	66.13	3	65.90	65.90	3	11,417	0.03%
2024/09/30	1	66.70	0	0.00	66.40	1	11,954	0.01%
2024/09/26	0	0.00	1	68.10	66.60	-1	12,281	-0.01%
2024/09/25	2	66.40	0	0.00	66.40	2	12,358	0.02%
2024/09/13	1	63.50	0	0.00	64.30	1	15,514	0.01%
2024/09/12	0	0.00	1	63.40	63.50	-1	15,795	-0.01%
2024/09/11	3	62.03	0	0.00	61.90	3	15,948	0.02%
2024/09/05	4	64.10	4	63.20	63.00	0	16,931	0.00%
2024/09/04	7	63.69	3	63.60	63.60	4	17,201	0.02%
2024/09/03	2	67.90	0	0.00	67.00	2	17,347	0.01%
2024/09/02	1	68.00	2	68.50	67.60	-1	18,244	-0.01%
2024/08/30	1	68.40	0	0.00	68.40	1	19,128	0.01%
2024/08/29	3	68.23	0	0.00	68.50	3	20,014	0.01%
2024/08/28	2	68.65	2	68.95	69.00	0	21,194	0.00%
2024/08/27	0	0.00	1	68.40	68.40	-1	23,925	0.00%
2024/08/26	3	68.63	3.1	68.10	68.10	-0.1	24,939	0.00%
2024/08/23	3	67.50	2	68.00	68.00	1	26,976	0.00%
2024/08/22	10	68.24	7	68.70	67.60	3	30,280	0.01%
2024/08/21	2	68.60	3	69.47	68.60	-1	31,636	0.00%
2024/08/20	17	69.46	31	68.70	69.70	-14	31,724	-0.04%
2024/08/19	9	65.38	4	65.40	65.40	5	31,881	0.02%
2024/08/16	0	0.00	2	63.70	64.40	-2	31,873	-0.01%
2024/08/15	0	0.00	1	62.90	62.80	-1	32,452	0.00%
2024/08/14	4	62.78	2	63.10	62.60	2	32,660	0.01%
2024/08/13	2	62.00	1	62.40	62.60	1	32,619	0.00%
2024/08/12	3	61.73	0	0.00	61.70	3	32,714	0.01%
2024/08/09	0	0.00	10	60.80	61.00	-10	32,748	-0.03%
2024/08/08	10	59.50	0	0.00	59.70	10	32,750	0.03%
2024/08/07	2	60.60	1	60.00	60.70	1	32,744	0.00%
2024/08/06	2	58.50	6	58.00	57.60	-4	32,681	-0.01%
2024/08/05	2	58.00	0	0.00	57.90	2	32,661	0.01%
2024/08/02	1	65.20	3	64.80	64.30	-2	32,547	-0.01%
2024/08/01	2	66.80	2	66.00	66.80	0	32,644	0.00%
2024/07/31	0	0.00	6	65.53	65.30	-6	32,853	-0.02%
2024/07/30	2	64.40	8	63.89	64.90	-6	32,950	-0.02%
2024/07/29	3	64.60	0	0.00	63.70	3	32,946	0.01%
2024/07/26	0	0.00	4	64.20	64.40	-4	32,993	-0.01%
2024/07/23	8	65.18	2	65.40	65.10	6	33,330	0.02%
2024/07/22	2	66.20	5	65.98	64.30	-3	33,406	-0.01%
2024/07/19	1	68.50	7	67.70	67.50	-6	33,335	-0.02%
2024/07/18	1.2	69.03	8	68.86	68.90	-6.8	33,891	-0.02%
2024/07/17	1	70.50	7	70.96	70.40	-6	34,191	-0.02%
2024/07/16	1	70.50	0	0.00	69.50	1	34,142	0.00%
2024/07/15	1	71.10	5	70.80	70.60	-4	34,127	-0.01%
2024/07/12	6	72.03	7	71.66	71.50	-1	34,071	0.00%
2024/07/11	5	73.48	9	74.14	73.00	-4	33,970	-0.01%
2024/07/10	4	72.60	22	72.57	73.10	-18	33,628	-0.05%
2024/07/09	32.1	72.22	1	71.80	72.00	31.1	33,380	0.09%
2024/07/08	16	72.34	7	72.37	71.60	9	32,906	0.03%
2024/07/05	9	70.56	3	70.20	71.50	6	32,640	0.02%
2024/07/04	4	69.18	5	69.26	70.10	-1	32,616	0.00%
2024/07/03	6	67.98	0	0.00	67.50	6	32,408	0.02%
2024/07/02	6	68.32	2	67.75	67.60	4	32,567	0.01%
2024/07/01	0	70.60	12	70.44	70.40	-12	32,728	-0.04%
2024/06/28	0	0.00	7	71.93	71.30	-7	33,047	-0.02%
2024/06/27	2	70.60	0	0.00	70.60	2	33,231	0.01%
2024/06/26	2	73.05	1	72.20	72.30	1	33,789	0.00%
2024/06/25	1	71.00	0	0.00	73.40	1	35,672	0.00%
2024/06/21	2	71.15	11	70.79	71.80	-9	36,166	-0.02%
2024/06/20	3	72.07	19.2	71.46	72.20	-16.2	36,002	-0.04%
2024/06/19	12	68.85	3	69.00	68.00	9	35,568	0.03%
2024/06/18	0	0.00	1	69.40	68.20	-1	35,940	0.00%
2024/06/17	5	68.30	1.2	68.42	68.10	3.9	36,938	0.01%
2024/06/14	11	68.89	2	68.45	68.70	9	37,193	0.02%
2024/06/13	4.2	68.13	4.3	68.35	68.20	-0.2	37,283	0.00%
2024/06/12	13.3	66.88	17	67.44	67.80	-3.7	38,048	-0.01%
2024/06/11	14	67.06	10	66.96	66.20	4	38,536	0.01%
2024/06/07	5	67.82	5.1	68.31	67.80	-0.1	40,000	0.00%
2024/06/06	13.3	68.52	5	70.50	68.50	8.3	40,154	0.02%
2024/06/05	41	70.14	37.5	69.79	69.30	3.5	39,267	0.01%
2024/06/04	17.6	69.72	6	68.57	68.10	11.6	38,356	0.03%
2024/06/03	28	73.18	4	72.35	72.20	24	37,454	0.06%
2024/05/31	39	74.34	53.5	76.10	73.10	-14.5	36,215	-0.04%
2024/05/30	10.2	74.16	4.1	72.80	72.10	6.2	33,375	0.02%
2024/05/29	26.3	75.13	32.4	75.51	74.60	-6.1	32,308	-0.02%
2024/05/28	54.6	73.96	25	74.08	72.70	29.6	30,144	0.10%
2024/05/27	8	70.88	35	70.98	71.50	-27	26,731	-0.10%
2024/05/24	4	64.33	54	64.19	65.00	-50	25,224	-0.20%
2024/05/23	11.1	65.16	56	64.26	65.30	-45	24,805	-0.18%
2024/05/22	104	63.61	2	63.70	63.60	102	23,643	0.43%	大買/鉅額交易
2024/05/21	1	63.30	8	64.58	64.80	-7	23,189	-0.03%
2024/05/20	3	61.87	3	62.33	62.10	0	22,450	0.00%
2024/05/17	0	0.00	2	61.00	61.20	-2	22,192	-0.01%
2024/05/16	2	61.25	0	0.00	61.10	2	22,142	0.01%
2024/05/15	6	60.00	9	59.40	60.10	-3	21,984	-0.01%
2024/05/14	0	0.00	1	60.70	60.90	-1	21,890	0.00%
2024/05/10	2	60.40	0	0.00	60.60	2	21,714	0.01%
2024/05/09	2	62.65	13	61.34	60.80	-11	21,626	-0.05%
2024/05/08	3	61.37	0	0.00	61.30	3	21,452	0.01%
2024/05/07	6	61.63	2	61.60	61.70	4	21,360	0.02%
2024/05/06	6	62.20	9	62.04	62.10	-3	21,150	-0.01%
2024/05/03	8	61.83	1	61.80	60.70	7	20,835	0.03%
2024/05/02	1	60.80	10	60.70	60.70	-9	20,678	-0.04%
2024/04/30	2	62.15	3	62.03	61.60	-1	20,587	0.00%
2024/04/29	1	63.10	2	62.70	62.40	-1	20,438	0.00%
2024/04/26	0	0.00	1	62.10	61.40	-1	19,997	-0.01%
2024/04/25	2	61.10	4	61.40	60.90	-2	19,794	-0.01%
2024/04/24	10	61.52	17	62.11	62.00	-7	19,592	-0.04%
2024/04/23	6	59.50	12	59.99	60.30	-6	18,907	-0.03%
2024/04/22	10	56.52	1	56.80	57.00	9	18,438	0.05%
2024/04/19	4	55.23	0	0.00	55.80	4	18,278	0.02%
2024/04/18	3	55.27	1	56.00	56.50	2	18,105	0.01%
2024/04/17	7	55.91	0	0.00	55.60	7	17,987	0.04%
2024/04/16	3	55.57	0	0.00	55.00	3	17,836	0.02%
2024/04/15	0	0.00	2	57.60	57.50	-2	17,596	-0.01%
2024/04/12	15	58.65	0	0.00	58.50	15	17,434	0.09%
2024/04/11	27.1	58.83	15	59.03	59.10	12.1	17,226	0.07%
2024/04/10	4	62.40	5	63.04	61.20	-1	16,729	-0.01%
2024/04/09	15	64.02	0	0.00	63.00	15	16,351	0.09%
2024/04/08	3.1	62.93	1	63.20	63.50	2.1	15,980	0.01%
2024/04/03	20.1	63.10	10	63.67	64.00	10.1	15,670	0.06%
2024/04/02	9	64.62	5	64.56	64.90	4	15,264	0.03%
2024/04/01	19	64.59	11	64.27	63.80	8	14,706	0.05%
2024/03/29	11.1	63.54	16	63.65	63.00	-4.9	14,144	-0.03%
2024/03/28	47	66.29	478.1	65.37	65.10	-431.1	13,289	-3.24%	大賣/鉅額交易
2024/03/27	467	62.80	11	61.88	63.60	456	10,914	4.18%	大買/鉅額交易
2024/03/26	7	58.86	7	58.56	57.90	0	9,790	0.00%
2024/03/25	4	58.40	0	0.00	58.70	4	9,502	0.04%
2024/03/22	7	59.24	13	60.03	59.00	-6	9,239	-0.06%
2024/03/21	8	59.00	4	58.55	59.10	4	8,698	0.05%
2024/03/20	23	58.97	4	58.03	58.20	19	8,078	0.24%
2024/03/19	11.1	55.90	14	56.89	58.10	-2.9	6,912	-0.04%
2024/03/18	30	54.77	22	55.39	55.40	8	6,431	0.12%
2024/03/15	23	56.21	31	56.66	55.60	-8	6,066	-0.13%
2024/03/14	11	54.51	10	56.51	53.70	1	4,982	0.02%
2024/03/13	5	59.70	17	58.51	58.90	-12	4,239	-0.28%
2024/03/12	1	51.20	7	51.64	55.30	-6	2,479	-0.24%
2024/03/11	5	49.60	2	50.50	50.30	3	2,126	0.14%
2024/03/08	1	49.25	1	49.50	49.20	0	2,072	0.00%
2024/03/07	21	49.33	0	0.00	50.10	21	2,041	1.03%
2024/03/06	0	50.00	0	0.00	49.80	0	2,002	0.00%
2024/03/05	3	50.70	0	0.00	50.50	3	1,996	0.15%
2024/03/04	11	50.07	0	0.00	50.00	11	1,969	0.56%
2024/03/01	0	49.77	13	49.30	49.30	-13	1,953	-0.66%
2024/02/21	13	50.30	0	0.00	50.10	13	1,946	0.67%
2024/02/20	5	50.16	0	0.00	50.30	5	1,966	0.25%
2024/02/19	0	0.00	5	50.30	50.30	-5	1,984	-0.25%
2024/02/16	5	49.45	0	0.00	49.40	5	2,021	0.25%
2024/02/15	2	49.15	0	0.00	49.40	2	2,030	0.10%
2024/01/30	2	50.10	0	0.00	50.40	2	2,017	0.10%
2024/01/26	0	0.00	5	50.50	50.50	-5	2,051	-0.24%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/22	4	49.98	1	50.20	50.20	3	2,179	0.14%
2024/01/17	4	49.90	1	49.70	49.65	3	2,182	0.14%
2024/01/16	4	50.53	2	50.80	50.80	2	2,151	0.09%
2024/01/15	2	51.30	0	0.00	51.30	2	2,184	0.09%
2024/01/10	1	51.30	0	0.00	51.20	1	2,301	0.04%
2024/01/08	0	0.00	1	51.90	51.60	-1	2,321	-0.04%
2024/01/04	1	52.00	0	0.00	51.90	1	2,373	0.04%
2023/12/29	0	0.00	1	53.20	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	2	52.55	52.70	-2	2,568	-0.08%
2023/12/22	0	0.00	1	51.70	51.70	-1	2,801	-0.04%
2023/12/18	1	51.90	0	0.00	52.00	1	3,097	0.03%
2023/12/14	0	51.90	0	0.00	52.00	0	4,109	0.00%
2023/12/12	0	0.00	2	51.40	51.30	-2	4,373	-0.05%
2023/12/11	2	51.30	5.2	51.30	51.30	-3.2	4,414	-0.07%
2023/12/07	1	52.00	0	0.00	51.50	1	4,462	0.02%
2023/12/06	1	52.10	0	0.00	52.00	1	4,460	0.02%
2023/12/05	1	53.10	1	53.50	53.10	0	4,399	0.00%
2023/12/04	0	0.00	1	53.40	53.20	-1	4,412	-0.02%
2023/11/30	0	0.00	4	53.30	53.30	-4	4,461	-0.09%
2023/11/29	0.2	53.40	1	53.50	53.40	-0.8	4,483	-0.02%
2023/11/27	1	53.40	1	53.70	53.00	0	4,565	0.00%
2023/11/22	2	53.25	1	53.30	53.30	1	4,559	0.02%
2023/11/21	0	0.00	1	53.40	53.50	-1	4,550	-0.02%
2023/11/17	0	0.00	2	53.30	53.20	-2	4,530	-0.04%
2023/11/15	1	52.60	0.3	52.70	52.90	0.7	4,492	0.02%
2023/11/14	2	52.50	0	0.00	52.30	2	4,459	0.04%
2023/11/08	0	0.00	1	52.80	52.20	-1	4,509	-0.02%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/02	2	53.00	0	0.00	53.00	2	4,561	0.04%
2023/11/01	2	52.50	0	0.00	52.20	2	4,596	0.04%
2023/10/25	2	53.50	2	53.60	53.30	0	4,628	0.00%
2023/10/24	2	52.85	0	0.00	53.10	2	4,689	0.04%
2023/10/23	12	53.60	0	0.00	53.50	12	4,929	0.24%
2023/10/11	0	0.00	1	57.30	57.40	-1	5,704	-0.02%
2023/10/06	1	56.50	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0	0.00	1	57.90	58.20	-1	5,621	-0.02%
2023/10/04	1	56.30	1	56.70	57.10	0	5,578	0.00%
2023/10/02	1	57.60	0	0.00	57.60	1	5,518	0.02%
2023/09/28	1	56.10	1	56.60	57.70	0	5,487	0.00%
2023/09/27	1	55.60	1	56.00	55.90	0	5,446	0.00%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/21	0	0.00	2	58.20	58.00	-2	5,321	-0.04%
2023/09/20	2	60.60	2	59.75	58.90	0	5,188	0.00%
2023/09/19	51	60.89	6	61.70	60.70	45	4,915	0.92%
2023/09/18	200	58.68	201	57.81	57.10	-1	4,282	-0.02%	大買/大賣/
2023/09/13	0	0.00	1	56.80	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/11	1	57.50	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/04	2	56.00	0	0.00	55.90	2	4,034	0.05%
2023/09/01	1	56.20	2	56.60	57.00	-1	4,010	-0.03%
2023/08/31	0	0.00	2	55.70	55.70	-2	3,965	-0.05%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/15	0	55.70	0	0.00	55.50	0	4,056	0.00%
2023/08/10	2	56.30	0	0.00	56.20	2	4,024	0.05%
2023/08/08	0	0.00	2	56.40	56.60	-2	3,967	-0.05%
2023/08/07	0	0.00	1	56.50	56.20	-1	3,944	-0.03%
2023/08/04	0	54.80	0	0.00	54.80	0	3,912	0.00%
2023/08/01	2	55.90	0	0.00	55.70	2	3,843	0.05%
2023/07/28	3	56.20	0	0.00	56.30	3	3,781	0.08%
2023/07/27	5	57.62	5	56.92	56.90	0	3,731	0.00%
2023/07/26	4	58.08	2	58.30	57.00	2	3,664	0.05%
2023/07/25	1	59.20	13	57.79	59.50	-12	3,399	-0.35%
2023/07/19	2	55.90	0	0.00	55.90	2	2,738	0.07%
2023/07/17	0	0.00	2	56.90	57.20	-2	2,560	-0.08%
2023/07/14	1	55.60	1	55.90	56.20	0	2,497	0.00%
2023/07/13	2	55.60	0	0.00	54.90	2	2,433	0.08%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/07	2	53.00	0	0.00	52.90	2	2,353	0.08%
2023/07/06	8	53.00	0	0.00	53.00	8	2,335	0.34%
2023/07/04	1	54.90	0	0.00	54.70	1	2,283	0.04%
2023/06/30	7	55.34	5	55.50	55.60	2	2,322	0.09%
2023/06/29	1	55.90	0	0.00	55.80	1	2,348	0.04%
2023/06/28	1	56.30	0	0.00	56.00	1	2,437	0.04%
2023/06/27	2	56.25	0	0.00	55.80	2	2,426	0.08%
2023/06/26	2	57.60	2	57.10	57.60	0	2,398	0.00%
2023/06/21	1	55.90	0	0.00	55.60	1	2,314	0.04%
2023/06/20	0	0.00	1	56.60	56.10	-1	2,319	-0.04%
2023/06/19	0	0.00	1	56.00	56.50	-1	2,318	-0.04%
2023/06/14	5	56.20	8	57.24	56.50	-3	2,238	-0.13%
2023/06/13	0	0.00	1	55.90	55.80	-1	2,150	-0.05%
2023/06/12	1	55.40	0	0.00	55.40	1	2,109	0.05%
2023/06/06	0	0.00	2	55.60	55.70	-2	2,168	-0.09%
2023/06/01	0	0.00	1	55.60	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	1	55.00	54.30	-1	2,170	-0.05%
2023/05/30	1	54.20	12	54.60	54.50	-11	2,127	-0.52%
2023/05/19	0.1	53.60	0	0.00	53.90	0.1	2,281	0.00%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,337	-0.04%
2023/05/15	0	0.00	1	52.00	52.70	-1	2,345	-0.04%
2023/05/12	12	51.80	0	0.00	52.20	12	2,409	0.50%
2023/05/11	1	52.80	0	0.00	52.40	1	2,424	0.04%
2023/04/24	1	53.60	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	7	54.00	53.80	-7	3,344	-0.21%
2023/04/10	1	55.30	0	0.00	55.50	1	3,501	0.03%
2023/04/06	18	56.10	18	56.30	56.10	0	3,468	0.00%
2023/03/31	1	55.80	0	0.00	55.90	1	3,415	0.03%
2023/03/29	0	0.00	1	54.90	55.50	-1	3,342	-0.03%
2023/03/21	1	53.30	0	0.00	53.30	1	3,332	0.03%
2023/03/20	0	0.00	1	52.70	53.00	-1	3,328	-0.03%
2023/03/10	0	0.00	1	53.60	53.60	-1	3,664	-0.03%
2023/03/08	1	54.90	0	0.00	55.20	1	3,746	0.03%
2023/03/07	1	56.00	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0	0.00	1	55.90	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	8	55.10	55.20	-8	3,635	-0.22%
2023/03/01	0	0.00	2	55.30	55.30	-2	3,627	-0.06%
2023/02/23	3	56.00	0	0.00	56.00	3	3,592	0.08%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.80	0	0.00	55.70	1	3,561	0.03%
2023/02/20	1	55.60	1	55.50	56.00	0	3,617	0.00%
2023/02/16	1	54.70	0	0.00	55.10	1	3,670	0.03%
2023/02/15	2	54.75	1	54.50	54.50	1	3,743	0.03%
2023/02/14	1	55.30	1	55.10	55.10	0	3,728	0.00%
2023/02/13	1	54.70	1	54.90	54.90	0	3,778	0.00%
2023/02/06	9	56.50	9	56.50	56.50	0	3,643	0.00%
2023/02/03	9	56.79	0	0.00	56.30	9	3,593	0.25%
2023/02/02	3	56.03	11	55.79	56.40	-8	3,504	-0.23%
2023/02/01	0	0.00	100	54.70	55.00	-100	3,320	-3.01%
2023/01/31	12	54.75	30	54.20	54.20	-18	3,260	-0.55%
2023/01/30	131	54.94	2	55.25	55.40	129	3,155	4.09%	大買/鉅額交易
2023/01/11	0	0.00	5	53.80	53.80	-5	2,937	-0.17%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	0	0.00	1	53.20	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	7	52.17	52.40	-7	2,890	-0.24%
2023/01/03	2	50.65	0	0.00	51.30	2	2,882	0.07%
2022/12/30	3	51.60	0	0.00	51.90	3	2,868	0.10%
2022/12/29	3	51.40	0	0.00	51.00	3	2,841	0.11%
2022/12/28	4	52.28	0	0.00	52.30	4	2,828	0.14%
2022/12/16	0	0.00	1	52.70	52.60	-1	2,839	-0.04%
2022/12/15	0	0.00	1.5	53.57	53.80	-1.5	2,802	-0.06%
2022/12/09	1	53.20	1	53.20	53.20	0	2,735	0.00%
2022/12/06	0	0.00	1	52.90	53.20	-1	2,685	-0.04%
2022/12/05	0	54.50	0	0.00	54.20	0	2,636	0.00%
2022/12/02	3	54.40	1	53.40	54.00	2	2,540	0.08%
2022/11/30	1	51.90	0	0.00	52.10	1	2,386	0.04%
2022/11/29	0	0.00	5	50.00	50.10	-5	2,294	-0.22%
2022/11/22	0	0.00	5	50.10	50.00	-5	2,324	-0.22%
2022/11/16	0	0.00	7	50.03	50.10	-7	2,340	-0.30%
2022/11/14	2	48.70	0	0.00	49.50	2	2,234	0.09%
2022/11/11	0	0.00	4	48.50	48.85	-4	2,177	-0.18%
2022/11/10	3	47.85	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0	0.00	3	47.52	48.20	-3	2,098	-0.14%
2022/11/08	0	0.00	3	46.85	46.85	-3	2,079	-0.14%
2022/11/04	0	0.00	1	45.60	45.65	-1	2,160	-0.05%
2022/11/01	3	45.47	3	45.45	45.45	0	2,199	0.00%
2022/10/31	1	45.50	0	0.00	45.20	1	2,201	0.05%
2022/10/28	0	0.00	2	45.50	45.50	-2	2,201	-0.09%
2022/10/27	3	45.80	0	0.00	45.85	3	2,203	0.14%
2022/10/13	2	45.80	0	0.00	45.25	2	2,296	0.09%
2022/10/07	0	0.00	3	47.50	47.40	-3	2,296	-0.13%
2022/10/04	3	46.00	0	0.00	46.05	3	2,371	0.13%
2022/09/22	0	0.00	3	47.35	47.20	-3	2,734	-0.11%
2022/09/21	6	47.90	0	0.00	47.35	6	2,775	0.22%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/15	8	48.93	0	0.00	48.90	8	2,827	0.28%
2022/09/14	2	48.95	0	0.00	48.85	2	2,866	0.07%
2022/09/06	3	48.95	0	0.00	48.15	3	3,297	0.09%
2022/09/05	1	50.10	3	50.10	50.10	-2	3,312	-0.06%
2022/08/29	5	50.40	0	0.00	50.20	5	3,669	0.14%
2022/08/26	0	0.00	5	51.40	51.60	-5	3,781	-0.13%
2022/08/19	2	50.30	0	0.00	50.60	2	6,346	0.03%
2022/08/12	0	0.00	1	51.20	51.10	-1	6,721	-0.01%
2022/08/10	0	0.00	2	49.95	49.80	-2	6,770	-0.03%
2022/08/04	3	47.87	1	48.10	47.95	2	7,101	0.03%
2022/08/02	1	48.20	0	0.00	48.30	1	7,144	0.01%
2022/07/18	1	46.75	2	47.05	47.00	-1	7,226	-0.01%
2022/07/15	1	46.60	0	0.00	46.60	1	7,237	0.01%
2022/07/14	3	47.03	3	46.80	46.80	0	7,239	0.00%
2022/07/13	4	47.20	4	47.05	47.05	0	7,246	0.00%
2022/07/08	5	46.46	0	0.00	46.05	5	7,190	0.07%
2022/07/05	0	0.00	2	46.15	46.55	-2	7,137	-0.03%
2022/07/04	3	45.90	5	46.10	45.70	-2	7,133	-0.03%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/28	0	0.00	2	53.05	53.10	-2	6,904	-0.03%
2022/06/27	0	0.00	2	53.70	53.60	-2	6,921	-0.03%
2022/06/24	2	52.70	0	0.00	52.70	2	6,897	0.03%
2022/06/22	0	0.00	2	53.20	53.20	-2	6,844	-0.03%
2022/06/20	0	0.00	4	54.25	52.90	-4	6,795	-0.06%
2022/06/17	1	54.60	1	54.30	55.50	0	6,680	0.00%
2022/06/16	0	0.00	1	55.20	55.20	-1	6,524	-0.02%
2022/06/15	0	0.00	3	56.50	56.20	-3	6,514	-0.05%
2022/06/14	0	0.00	5	55.86	56.40	-5	6,485	-0.08%
2022/06/13	4	55.73	3	55.50	55.50	1	6,436	0.02%
2022/06/10	0	0.00	2	56.50	56.40	-2	6,353	-0.03%
2022/06/09	2	56.75	1	56.40	56.40	1	6,310	0.02%
2022/06/08	1	56.40	1	56.30	56.40	0	6,213	0.00%
2022/06/07	0	0.00	4	56.45	56.20	-4	6,155	-0.06%
2022/06/06	3	55.97	0	0.00	56.30	3	6,090	0.05%
2022/06/02	3	56.97	1	56.30	56.50	2	5,993	0.03%
2022/06/01	12	55.48	10	55.80	56.00	2	5,706	0.04%
2022/05/31	12	54.08	0	0.00	54.60	12	5,360	0.22%
2022/05/30	5	54.14	0	0.00	54.30	5	3,832	0.13%
2022/05/25	0	0.00	2	54.50	54.40	-2	3,678	-0.05%
2022/05/23	6	54.55	6	53.80	53.80	0	3,696	0.00%
2022/05/20	1	54.60	1	54.50	54.50	0	3,641	0.00%
2022/05/19	1	54.00	0	0.00	54.00	1	3,686	0.03%
2022/05/18	3	55.33	1	55.70	55.60	2	3,604	0.06%
2022/05/16	3	56.47	1	56.30	55.90	2	3,497	0.06%
2022/05/13	10	58.68	0	0.00	58.50	10	3,385	0.30%
2022/05/12	1	61.50	1	61.00	61.00	0	3,285	0.00%
2022/05/11	0	0.00	2	61.60	61.30	-2	3,294	-0.06%
2022/05/09	2	60.00	0	0.00	60.50	2	3,395	0.06%
2022/05/06	9	60.50	9	60.00	60.50	0	3,424	0.00%
2022/05/04	1	60.80	0	0.00	60.80	1	3,484	0.03%
2022/04/27	1	57.60	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1	59.00	0	0.00	59.40	1	3,534	0.03%
2022/04/25	0	0.00	1	59.50	59.50	-1	3,530	-0.03%
2022/04/22	21	59.60	0	0.00	60.60	21	3,496	0.60%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/11	0	0.00	2	60.70	60.20	-2	3,787	-0.05%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/04/07	0	0.00	2	60.80	60.80	-2	3,773	-0.05%
2022/04/06	0	0.00	0	62.30	61.80	0	3,737	0.00%
2022/04/01	7	62.20	0	0.00	62.10	7	3,705	0.19%
2022/03/31	0	0.00	2	63.20	62.80	-2	3,688	-0.05%
2022/03/30	2	63.05	4	62.75	62.60	-2	3,663	-0.05%
2022/03/25	0	0.00	1	62.80	62.80	-1	3,645	-0.03%
2022/03/23	1	62.80	0	0.00	62.70	1	3,669	0.03%
2022/03/21	1	62.90	2	62.35	62.30	-1	3,677	-0.03%
2022/03/17	1	63.10	0	0.00	62.90	1	3,647	0.03%
2022/03/15	0	0.00	2	61.20	61.20	-2	3,661	-0.05%
2022/03/11	1	62.30	1	62.40	62.40	0	3,733	0.00%
2022/03/10	1	62.70	0	0.00	63.00	1	3,775	0.03%
2022/03/07	0	0.00	1	62.40	62.60	-1	3,803	-0.03%
2022/03/04	2	63.70	2	63.60	63.70	0	3,830	0.00%
2022/03/03	3	64.63	1	64.70	64.70	2	3,864	0.05%
2022/03/01	1	64.70	2	64.80	64.80	-1	3,908	-0.03%
2022/02/25	1	63.90	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	2	64.10	63.70	-2	3,779	-0.05%
2022/02/23	2	64.30	1	64.60	64.60	1	3,696	0.03%
2022/02/21	1	63.80	2	63.70	64.00	-1	3,645	-0.03%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	1	63.40	1	63.10	63.10	0	3,784	0.00%
2022/02/15	2	62.20	0	0.00	62.00	2	3,898	0.05%
2022/02/11	2	62.80	1	63.30	63.30	1	4,071	0.02%
2022/02/10	1	63.10	4	63.30	63.60	-3	4,106	-0.07%
2022/02/09	1	61.10	0	0.00	61.40	1	4,034	0.02%
2022/02/08	3	60.40	0	0.00	61.10	3	4,088	0.07%
2022/01/26	2	60.30	2	60.15	60.00	0	4,219	0.00%
2022/01/21	0	0.00	6	62.10	62.00	-6	4,417	-0.14%
2022/01/20	20	61.50	2	62.10	62.00	18	4,457	0.40%
2022/01/19	2	62.10	0	0.00	62.00	2	4,484	0.04%
2022/01/18	2	62.70	0	0.00	62.60	2	4,506	0.04%
2022/01/14	5	62.64	0	0.00	62.40	5	4,656	0.11%
2022/01/05	0	0.00	5	66.44	66.20	-5	5,650	-0.09%
2022/01/04	0	0.00	10	64.10	64.50	-10	5,601	-0.18%
2021/12/29	0	0.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/27	1	65.00	1	65.00	65.00	0	7,234	0.00%
2021/12/24	1	64.90	1	64.60	64.60	0	7,497	0.00%
2021/12/23	1	64.30	11.4	64.51	64.60	-10.4	7,932	-0.13%
2021/12/22	0	0.00	0	64.40	64.10	0	8,081	0.00%
2021/12/21	1	64.20	2	63.95	64.10	-1	8,253	-0.01%
2021/12/20	3.2	64.23	3	63.60	63.60	0.2	8,387	0.00%
2021/12/17	0.2	64.10	1.6	64.61	63.90	-1.4	8,733	-0.02%
2021/12/15	1	64.00	0	0.00	63.90	1	9,158	0.01%
2021/12/14	0.4	64.40	0	0.00	64.20	0.4	9,301	0.00%
2021/12/13	10.2	65.69	0	0.00	64.80	10.2	9,340	0.11%
2021/12/10	5	65.48	5.6	65.23	65.30	-0.6	9,585	-0.01%
2021/12/08	2.2	64.41	0	0.00	64.30	2.2	9,529	0.02%
2021/12/07	31.4	64.30	32	64.78	64.30	-0.6	9,514	-0.01%
2021/12/06	1	64.50	0	0.00	65.50	1	9,462	0.01%
2021/12/02	1	65.00	1	64.30	64.30	0	9,489	0.00%
2021/11/25	1	66.70	5	66.90	66.60	-4	9,412	-0.04%
2021/11/24	0	0.00	3	67.00	67.10	-3	9,427	-0.03%
2021/11/23	0	0.00	14	66.50	66.60	-14	9,460	-0.15%
2021/11/22	3	66.60	0	0.00	67.10	3	9,442	0.03%
2021/11/19	0	0.00	1	66.60	66.70	-1	9,486	-0.01%
2021/11/16	0	0.00	2	66.90	67.30	-2	9,779	-0.02%
2021/11/15	4	68.43	0	0.00	68.00	4	9,836	0.04%
2021/11/12	3	69.20	0	0.00	68.90	3	9,928	0.03%
2021/11/11	1	70.30	0	0.00	69.30	1	9,930	0.01%
2021/11/10	1	69.70	3	70.17	70.20	-2	9,851	-0.02%
2021/11/08	2	69.70	5	69.20	69.60	-3	9,847	-0.03%
2021/11/05	5	69.82	0	0.00	70.00	5	9,845	0.05%
2021/11/04	1	69.80	1	70.90	70.00	0	9,782	0.00%
2021/11/03	5	69.68	0	0.00	69.80	5	9,643	0.05%
2021/11/02	0	0.00	2	69.80	69.10	-2	9,609	-0.02%
2021/11/01	1	68.60	0	0.00	68.60	1	9,474	0.01%
2021/10/26	0	0.00	1	68.00	68.00	-1	9,311	-0.01%
2021/10/22	0	0.00	3	67.80	67.90	-3	9,259	-0.03%
2021/10/21	1	68.00	0	0.00	66.50	1	9,213	0.01%
2021/10/20	0	0.00	3	67.30	67.90	-3	9,154	-0.03%
2021/10/19	2	68.10	0	0.00	68.00	2	9,037	0.02%
2021/10/18	3	69.37	0	0.00	68.70	3	8,913	0.03%
2021/10/15	3	70.47	3	70.80	70.80	0	8,729	0.00%
2021/10/13	3	68.90	5	68.20	69.00	-2	8,468	-0.02%
2021/10/08	9	70.07	4	70.30	70.10	5	8,305	0.06%
2021/10/07	1	69.50	4	69.55	69.40	-3	8,151	-0.04%
2021/10/05	2	70.65	103	69.81	71.20	-101	7,773	-1.30%	大賣/鉅額交易
2021/10/04	104	70.77	4	70.33	70.90	100	7,414	1.35%	大買/
2021/10/01	0	0.00	4	67.60	67.60	-4	6,842	-0.06%
2021/09/30	2	70.10	4	70.68	70.30	-2	6,600	-0.03%
2021/09/28	1	69.60	4	69.40	69.40	-3	6,209	-0.05%
2021/09/27	3	68.40	0	0.00	68.80	3	6,058	0.05%
2021/09/24	0	0.00	3	68.57	68.70	-3	5,961	-0.05%
2021/09/23	4	67.55	66	67.17	68.00	-62	5,645	-1.10%
2021/09/22	1	65.30	0	0.00	66.20	1	5,330	0.02%
2021/09/17	54	66.49	6	66.28	66.50	48	5,240	0.92%
2021/09/16	2	65.10	2	64.80	64.40	0	5,113	0.00%
2021/09/15	202	66.61	207	65.40	65.00	-5	5,073	-0.10%	大買/大賣/
2021/09/14	0	0.00	1	62.80	62.80	-1	4,849	-0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/08	1	63.90	0	0.00	62.90	1	5,002	0.02%
2021/09/07	0	0.00	1	64.30	64.30	-1	4,951	-0.02%
2021/09/03	3	64.23	0	64.90	64.90	3	4,952	0.06%
2021/09/02	5	65.50	5	64.20	64.20	0	4,909	0.00%
2021/08/31	3	66.20	3	66.30	66.30	0	4,845	0.00%
2021/08/26	8	65.29	0	0.00	65.70	8	4,919	0.16%
2021/08/25	1	65.70	1	66.00	65.70	0	5,051	0.00%
2021/08/24	0	0.00	2	67.50	65.70	-2	5,050	-0.04%
2021/08/23	2	66.90	5	66.82	67.30	-3	5,006	-0.06%
2021/08/20	5	65.92	8	65.94	65.90	-3	4,871	-0.06%
2021/08/19	6	65.00	1	64.50	64.50	5	4,791	0.10%
2021/08/17	0	0.00	3	64.20	64.40	-3	4,482	-0.07%
2021/08/13	5	64.30	2	64.20	64.00	3	4,433	0.07%
2021/08/12	17	64.08	26	63.64	63.80	-9	4,405	-0.20%
2021/08/11	2	63.30	0	0.00	63.30	2	4,404	0.05%
2021/08/05	0	0.00	1	63.30	63.20	-1	4,772	-0.02%
2021/07/29	0	0.00	2	62.60	62.70	-2	5,196	-0.04%
2021/07/27	0	0.00	1	62.40	62.50	-1	5,499	-0.02%
2021/07/26	2	62.75	0	0.00	63.10	2	5,680	0.04%
2021/07/21	5	63.00	0	0.00	63.00	5	5,794	0.09%
2021/07/20	1	64.80	0	0.00	64.20	1	5,755	0.02%
2021/07/19	0	66.60	1	65.50	65.80	-1	5,777	-0.02%
2021/07/15	2	66.70	0	0.00	66.70	2	6,086	0.03%
2021/07/14	1	65.80	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	66.10	0	0.00	66.10	0	6,153	0.00%
2021/07/07	4	65.90	0	0.00	65.50	4	6,501	0.06%
2021/07/06	28	66.00	28	66.40	66.00	0	6,572	0.00%
2021/07/05	1	66.00	1	66.40	67.00	0	6,628	0.00%
2021/07/01	0	0.00	3	65.60	65.10	-3	6,709	-0.04%
2021/06/30	0	0.00	1	65.90	65.70	-1	6,760	-0.01%
2021/06/29	0	0.00	2	65.00	65.30	-2	6,904	-0.03%
2021/06/25	0	0.00	2	65.90	65.60	-2	7,238	-0.03%
2021/06/23	5.1	64.80	0	0.00	65.10	5.1	7,422	0.07%
2021/06/21	3	65.27	0	0.00	64.20	3	7,891	0.04%
2021/06/16	3	64.90	0	0.00	64.60	3	9,342	0.03%
2021/06/15	0	65.00	0	0.00	65.00	0	9,745	0.00%
2021/06/10	0	0.00	1	63.50	64.20	-1	10,545	-0.01%
2021/06/08	2	64.40	0	0.00	64.40	2	11,187	0.02%
2021/06/04	1	64.00	0	0.00	64.00	1	11,419	0.01%
2021/05/27	0	0.00	3	64.00	64.00	-3	11,840	-0.03%
2021/05/19	0	0.00	1	62.10	62.10	-1	13,616	-0.01%
2021/05/18	1.1	62.31	0	0.00	62.70	1.1	13,799	0.01%
2021/05/17	0	0.00	1	57.80	57.80	-1	13,988	-0.01%
2021/05/14	1	61.90	6	61.93	60.90	-5	14,093	-0.04%
2021/05/13	0	0.00	1	60.90	61.20	-1	14,457	-0.01%
2021/05/12	1	60.00	1	57.50	59.80	0	14,679	0.00%
2021/05/11	0	0.00	1	62.70	62.00	-1	15,153	-0.01%
2021/05/10	0	0.00	1	65.60	65.40	-1	15,223	-0.01%
2021/05/07	1	66.00	0	0.00	66.20	1	15,477	0.01%
2021/05/06	2	64.30	0.1	64.10	64.40	1.9	15,780	0.01%
2021/05/05	39	63.60	54	63.64	63.60	-15	16,217	-0.09%
2021/05/04	3	65.00	13	65.66	64.20	-10	16,250	-0.06%
2021/05/03	1	66.30	0	0.00	66.70	1	16,320	0.01%
2021/04/29	1	69.20	2	69.15	69.00	-1	16,341	-0.01%
2021/04/28	1	70.10	0	0.00	69.70	1	16,457	0.01%
2021/04/27	0	0.00	1	70.90	70.70	-1	16,704	-0.01%
2021/04/26	1	69.80	1	69.70	69.60	0	16,916	0.00%
2021/04/23	1	69.90	0	0.00	69.60	1	17,894	0.01%
2021/04/22	1	70.00	1	69.00	69.30	0	19,364	0.00%
2021/04/21	2	70.90	0	0.00	70.80	2	21,177	0.01%
2021/04/20	0	0.00	2	71.00	71.00	-2	23,422	-0.01%
2021/04/19	0	0.00	6	70.93	71.10	-6	24,127	-0.02%
2021/04/16	11	71.50	0	0.00	71.70	11	24,288	0.05%
2021/04/15	1	70.00	0	0.00	70.80	1	24,357	0.00%
2021/04/14	32	70.33	1	72.00	71.10	31	24,344	0.13%
2021/04/12	1	72.30	0	0.00	72.10	1	24,572	0.00%
2021/04/09	3	72.03	1	71.90	72.00	2	24,711	0.01%
2021/04/08	2	72.30	0	0.00	72.30	2	24,687	0.01%
2021/04/07	19	73.07	18	72.34	73.10	1	24,603	0.00%
2021/04/06	2	72.10	0	0.00	72.10	2	24,526	0.01%
2021/04/01	0	0.00	2	71.80	71.90	-2	24,495	-0.01%
2021/03/31	2	72.60	1	73.00	72.60	1	24,416	0.00%
2021/03/30	1	74.80	2	74.30	74.80	-1	24,191	0.00%
2021/03/29	1	74.10	0	0.00	74.10	1	24,121	0.00%
2021/03/26	6	73.80	17	74.06	73.80	-11	24,108	-0.05%
2021/03/25	6	74.63	1	74.30	74.10	5	24,013	0.02%
2021/03/24	2	75.75	1	75.60	75.40	1	23,836	0.00%
2021/03/23	131	76.24	149	78.70	76.10	-18	23,564	-0.08%	大買/大賣/
2021/03/19	1	73.30	32	73.75	73.00	-31	22,308	-0.14%
2021/03/18	20	74.75	8	75.00	74.80	12	22,105	0.05%
2021/03/17	19	73.76	17	74.67	73.40	2	21,765	0.01%
2021/03/16	2	73.00	4	72.93	72.50	-2	21,200	-0.01%
2021/03/15	7	72.53	0	0.00	72.80	7	21,150	0.03%
2021/03/12	10	73.01	8	72.93	73.30	2	21,192	0.01%
2021/03/11	1	71.40	0	0.00	71.30	1	21,120	0.00%
2021/03/05	18	70.00	18	70.20	70.00	0	20,689	0.00%
2021/03/04	5	71.50	7	70.63	70.50	-2	20,660	-0.01%
2021/03/03	0	0.00	1	70.60	70.80	-1	20,431	0.00%
2021/03/02	1	69.50	0	0.00	69.30	1	20,303	0.00%
2021/02/26	1	70.10	0	0.00	70.00	1	20,163	0.00%
2021/02/25	5	71.66	1	73.00	71.30	4	19,931	0.02%
2021/02/24	3	71.50	1	71.60	70.60	2	19,489	0.01%
2021/02/23	1	69.40	0	0.00	69.70	1	18,843	0.01%
2021/02/22	4	69.93	2	69.65	69.70	2	18,685	0.01%
2021/02/19	1	69.00	0	0.00	69.40	1	18,424	0.01%
2021/02/17	0.1	69.90	0	0.00	69.90	0.1	17,982	0.00%
2021/02/05	6	70.40	2	70.50	70.40	4	17,708	0.02%
2021/02/04	3	70.40	32	70.13	70.40	-29	17,457	-0.17%
2021/02/03	1	73.00	6	72.93	72.50	-5	17,039	-0.03%
2021/02/02	4	74.50	1	74.30	73.60	3	16,672	0.02%
2021/02/01	2	73.55	0	0.00	74.90	2	15,953	0.01%
2021/01/29	3	77.53	9	76.21	74.80	-6	15,757	-0.04%
2021/01/28	13	78.13	17	76.64	77.20	-4	15,459	-0.03%
2021/01/27	45	77.11	16	77.60	78.20	29	15,072	0.19%
2021/01/26	1	74.90	0	0.00	74.40	1	14,563	0.01%
2021/01/25	10	75.93	2	76.90	75.30	8	14,395	0.06%
2021/01/22	13	74.25	50	73.99	75.60	-37	14,088	-0.26%
2021/01/21	1	72.70	2	73.90	72.50	-1	13,851	-0.01%
2021/01/20	7	73.70	26	75.35	72.10	-19	13,646	-0.14%
2021/01/19	9	75.99	6	76.25	76.00	3	13,299	0.02%
2021/01/18	9	74.81	18	77.56	77.30	-9	12,960	-0.07%
2021/01/15	228	75.89	206	76.58	75.60	22	11,917	0.18%	大買/大賣/
2021/01/14	28	76.39	80	76.24	76.90	-52	10,349	-0.50%
2021/01/13	633	70.17	715	70.04	72.80	-82	8,308	-0.99%	大買/大賣/
2021/01/12	100	67.70	20	67.70	67.70	80	5,923	1.35%
2021/01/11	0	0.00	43	61.60	61.60	-43	5,142	-0.84%
2021/01/08	0	0.00	6	55.45	56.00	-6	4,890	-0.12%
2021/01/06	5	57.40	0	0.00	55.70	5	4,613	0.11%
2021/01/05	4	56.38	0	0.00	56.10	4	4,309	0.09%
2021/01/04	50	55.00	2	55.35	55.60	48	4,071	1.18%
2020/12/25	1	53.50	0	0.00	53.70	1	3,627	0.03%
2020/12/24	1	53.20	0	0.00	52.70	1	3,521	0.03%
2020/12/11	2	52.70	0	0.00	53.00	2	3,205	0.06%
2020/12/09	1	55.30	7	54.87	54.70	-6	2,998	-0.20%
2020/12/08	0	0.00	1	55.10	54.70	-1	2,877	-0.03%
2020/12/07	6	54.48	0	0.00	56.30	6	2,632	0.23%
2020/12/04	3	52.30	0	0.00	52.50	3	2,227	0.13%
2020/11/26	0	0.00	0.5	51.90	52.20	-0.5	2,000	-0.03%
2020/11/24	3	51.80	0	0.00	51.60	3	2,028	0.15%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/13	3	51.20	0	0.00	51.00	3	1,988	0.15%
2020/11/11	0	0.00	3	52.30	52.30	-3	1,952	-0.15%
2020/10/28	40	51.00	0	0.00	51.00	40	2,052	1.95%
2020/10/23	3	51.50	0	0.00	51.70	3	2,118	0.14%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	6	51.35	0	0.00	51.20	6	2,420	0.25%
2020/10/14	0	0.00	3	52.00	51.80	-3	2,580	-0.12%
2020/10/12	2	51.70	0	0.00	52.00	2	2,723	0.07%
2020/09/24	2	50.60	0	0.00	50.30	2	3,106	0.06%
2020/09/10	3	52.30	0	0.00	52.30	3	3,385	0.09%
2020/09/08	0.2	52.40	0	0.00	52.30	0.2	3,422	0.01%
2020/08/20	3	51.00	0	0.00	51.20	3	3,581	0.08%
2020/08/17	0	0.00	1	53.80	54.30	-1	3,521	-0.03%
2020/08/13	3	53.00	0	0.00	53.10	3	3,519	0.09%
2020/08/10	0	0.00	2	54.30	54.40	-2	3,522	-0.06%
2020/08/06	14	54.80	14	54.90	54.80	0	3,566	0.00%
2020/07/31	3.1	54.20	0	0.00	54.20	3.1	3,640	0.09%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/23	0.1	55.40	0	0.00	55.30	0.1	3,881	0.00%
2020/07/22	0	0.00	3	57.90	58.00	-3	3,845	-0.08%
2020/07/17	1	57.50	0	0.00	57.70	1	3,632	0.03%
2020/07/10	40	57.30	0	0.00	57.10	40	3,528	1.13%
2020/07/09	0	0.00	1	58.50	58.00	-1	3,536	-0.03%
2020/07/07	3	57.80	0	0.00	57.90	3	3,496	0.09%
2020/07/06	4	57.80	0	0.00	57.80	4	3,540	0.11%
2020/07/03	3	57.00	0	0.00	57.00	3	3,549	0.08%
2020/06/30	32	55.90	12	56.15	56.50	20	3,455	0.58%
2020/06/29	1	55.40	0	0.00	55.20	1	3,419	0.03%
2020/06/24	9	55.90	0	0.00	55.90	9	3,392	0.27%
2020/06/23	0	0.00	1	54.80	54.70	-1	3,334	-0.03%
2020/06/19	4	54.58	0	0.00	54.10	4	3,365	0.12%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/15	1	53.40	0	0.00	53.10	1	3,485	0.03%
2020/06/12	1	53.80	0	0.00	53.80	1	3,523	0.03%
2020/06/11	1	55.50	0	0.00	54.50	1	3,600	0.03%
2020/06/09	0.1	55.50	2	55.60	55.40	-1.9	3,744	-0.05%
2020/06/08	7	55.80	7	55.70	55.80	0	3,846	0.00%
2020/06/03	0	0.00	11	55.03	55.20	-11	3,835	-0.29%
2020/06/02	0.1	54.30	0	0.00	54.30	0.1	3,837	0.00%
2020/05/28	10	53.80	0	54.20	53.70	10	3,791	0.26%
2020/05/26	0	0.00	4	54.20	54.00	-4	3,853	-0.10%
2020/05/18	5	54.00	5	54.00	53.70	0	3,845	0.00%
2020/05/11	0	0.00	2	56.70	57.40	-2	3,742	-0.05%
2020/05/08	2	56.30	0	0.00	56.20	2	3,714	0.05%
2020/05/07	0	0.00	2	56.10	56.00	-2	3,679	-0.05%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/04	1	55.80	0	0.00	56.30	1	3,626	0.03%
2020/04/30	0	0.00	1	58.00	57.60	-1	3,581	-0.03%
2020/04/27	0	0.00	10	54.50	54.60	-10	3,521	-0.28%
2020/04/24	0	0.00	5	54.10	53.60	-5	3,505	-0.14%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/22	5	51.60	0	0.00	53.10	5	3,514	0.14%
2020/04/21	20	52.60	0	0.00	52.40	20	3,505	0.57%
2020/04/15	10	54.70	0	0.00	54.50	10	3,391	0.29%
2020/04/14	0	0.00	5	54.60	54.30	-5	3,367	-0.15%
2020/04/13	5	53.60	0	0.00	53.50	5	3,353	0.15%
2020/04/09	2	55.70	1	56.10	54.80	1	3,354	0.03%
2020/03/31	4.9	49.54	0	0.00	49.50	4.9	3,161	0.16%
2020/03/26	0	49.90	0	0.00	49.65	0	3,135	0.00%
2020/03/20	1	49.45	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	0.00	44	46.56	46.20	-44	3,172	-1.39%
2020/03/12	5	54.70	0	0.00	55.20	5	2,982	0.17%
2020/03/11	0.1	58.40	0	0.00	58.10	0.1	2,899	0.00%
2020/03/06	20	58.60	0	0.00	58.50	20	2,863	0.70%
2020/03/02	0	0.00	5	59.20	58.70	-5	2,850	-0.18%
2020/02/25	1	59.20	1	59.80	59.90	0	2,870	0.00%
2020/02/21	0.1	60.70	10	60.40	60.50	-9.9	2,895	-0.34%
2020/02/17	1	60.90	0	0.00	60.60	1	3,025	0.03%
2020/02/13	10	61.30	0	0.00	61.30	10	3,058	0.33%
2020/02/07	0	0.00	1	61.40	61.40	-1	3,186	-0.03%
2020/02/05	0	0.00	3	61.10	61.00	-3	3,438	-0.09%
2020/02/04	2	60.60	0	0.00	61.00	2	3,554	0.06%
2020/02/03	1	58.50	0	0.00	59.30	1	3,564	0.03%
2020/01/30	40	60.13	0	0.00	59.80	40	3,507	1.14%
2020/01/17	0	0.00	2	66.20	66.00	-2	3,405	-0.06%
2020/01/16	0	0.00	26	65.20	65.20	-26	3,385	-0.77%
2020/01/06	4.1	65.30	0	0.00	65.30	4.1	3,461	0.12%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/27	1.1	67.38	0	0.00	67.00	1.1	3,513	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	6	68.30	0	0.00	67.60	6	3,554	0.17%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/12	10	70.20	11	69.65	68.80	-1	3,555	-0.03%
2019/12/11	10	68.70	0	0.00	68.80	10	3,452	0.29%
2019/12/06	1	67.10	0	0.00	67.30	1	3,411	0.03%
2019/12/05	0	0.00	10	67.70	67.50	-10	3,385	-0.30%
2019/12/02	8.1	66.80	8	66.60	66.80	0.1	3,372	0.00%
2019/11/25	0	0.00	10	67.30	67.20	-10	3,265	-0.31%
2019/11/20	1	66.90	0	0.00	67.20	1	3,263	0.03%
2019/11/19	10	66.40	0	0.00	67.20	10	3,257	0.31%
2019/11/07	2	66.60	10	66.60	66.70	-8	3,104	-0.26%
2019/11/06	5	68.20	0	0.00	67.50	5	3,073	0.16%
2019/11/05	12	68.59	0	0.00	68.90	12	3,033	0.40%
2019/11/04	29	68.38	1	69.60	69.30	28	2,979	0.94%
2019/11/01	12	66.85	0	0.00	67.30	12	2,808	0.43%
2019/10/29	0	0.00	1	65.50	65.40	-1	2,737	-0.04%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/23	1	65.20	0	0.00	65.40	1	2,745	0.04%
2019/10/18	0	0.00	100	65.50	65.10	-100	2,783	-3.59%
2019/10/17	100	65.00	1	65.10	65.20	99	2,780	3.56%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/01	0	0.00	0.2	65.00	65.50	-0.2	2,878	-0.01%
2019/09/25	1	65.50	1	66.00	66.00	0	2,787	0.00%
2019/09/20	1	66.00	0	0.00	65.60	1	2,699	0.04%
2019/09/18	0	0.00	0.1	64.50	64.80	-0.1	2,524	0.00%
2019/08/26	0	0.00	20	63.20	62.70	-20	2,446	-0.82%
2019/08/22	1	63.50	1	63.40	63.40	0	2,442	0.00%
2019/08/21	0	0.00	0.2	63.00	63.30	-0.2	2,467	-0.01%
2019/08/20	0	0.00	5	62.20	62.40	-5	2,448	-0.20%
2019/07/29	0	0.00	1	64.30	64.80	-1	2,330	-0.04%
2019/07/26	5	63.80	0	0.00	64.30	5	2,315	0.22%
2019/07/22	0	0.00	2	67.65	67.50	-2	2,195	-0.09%
2019/07/17	2	66.85	0	0.00	66.80	2	2,178	0.09%
2019/07/15	7	65.20	0	0.00	66.10	7	2,153	0.32%
2019/07/12	7	66.20	0	0.00	66.10	7	2,251	0.31%
2019/06/18	15	60.90	0	0.00	61.40	15	2,912	0.51%
2019/06/10	1	61.20	1	61.80	61.70	0	3,047	0.00%
2019/06/04	1	61.30	0	0.00	61.60	1	3,079	0.03%
2019/05/22	0.1	61.20	0	0.00	61.00	0.1	3,152	0.00%
2019/05/16	1	62.70	0	0.00	61.30	1	3,158	0.03%
2019/04/18	0	0.00	10	74.90	71.10	-10	3,247	-0.31%
2019/04/08	5	66.70	1	66.40	66.70	4	2,753	0.15%
2019/04/03	1	65.00	0	0.00	65.00	1	2,644	0.04%
2019/04/02	0	0.00	1	64.70	64.80	-1	2,605	-0.04%
2019/04/01	0	0.00	3	64.00	63.80	-3	2,515	-0.12%
2019/03/27	15	61.90	0	0.00	61.90	15	2,298	0.65%
2019/03/21	0	0.00	0.5	63.60	63.60	-0.5	2,241	-0.02%
2019/03/04	3	62.00	0	0.00	62.20	3	2,653	0.11%
2019/02/25	1	63.30	1	63.40	63.50	0	2,614	0.00%
2019/02/20	0	0.00	0	62.10	62.00	0	2,649	0.00%
2019/01/30	1	58.70	0	0.00	59.20	1	2,739	0.04%
2019/01/25	0.2	58.50	0	0.00	58.50	0.2	2,709	0.01%
2019/01/18	1	58.00	1	58.60	58.60	0	2,721	0.00%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/10	20	58.10	0	0.00	58.30	20	2,715	0.74%
2019/01/07	0.1	59.00	0	0.00	58.90	0.1	2,715	0.00%
2019/01/03	2	59.80	0	0.00	60.00	2	2,882	0.07%
2018/12/21	2	60.40	5	60.70	60.70	-3	3,004	-0.10%
2018/12/17	0.1	60.70	0	0.00	60.60	0.1	3,058	0.00%
2018/12/14	2	60.90	0	0.00	60.90	2	3,075	0.07%
2018/12/13	3	61.20	0	0.00	61.30	3	3,065	0.10%
2018/12/04	0.1	62.80	0	0.00	62.80	0.1	3,000	0.00%
2018/12/03	0	0.00	2	62.80	63.30	-2	3,000	-0.07%
2018/11/30	1	60.90	0	0.00	62.20	1	2,962	0.03%
2018/11/26	0	0.00	1	61.60	61.60	-1	2,706	-0.04%
2018/11/23	5	60.80	2	60.70	60.90	3	2,716	0.11%
2018/11/21	3	60.97	0	0.00	61.20	3	2,730	0.11%
2018/11/12	0	64.50	0	0.00	64.20	0	2,577	0.00%
2018/11/01	0	0.00	0	66.20	66.00	0	2,627	0.00%
2018/10/23	0	65.50	0	0.00	65.00	0	2,615	0.00%
2018/10/22	4	66.90	0	0.00	68.30	4	2,592	0.15%
2018/10/15	0	0.00	4	65.10	65.10	-4	2,785	-0.14%
2018/10/11	4	64.05	0	0.00	64.00	4	2,844	0.14%
2018/10/08	0	0.00	4	71.95	71.80	-4	2,745	-0.15%
2018/10/05	0	0.00	3	72.30	72.10	-3	2,753	-0.11%
2018/10/03	0	0.00	3	74.00	74.00	-3	2,744	-0.11%
2018/09/21	2	72.60	0	0.00	73.00	2	2,736	0.07%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	2	74.40	74.30	-2	2,800	-0.07%
2018/09/12	3	74.50	0	0.00	73.20	3	2,804	0.11%
2018/09/07	0	0.00	1	75.00	75.10	-1	2,805	-0.04%
2018/09/04	2	78.20	0	0.00	78.20	2	2,742	0.07%
2018/09/03	0	0.00	2	78.20	77.90	-2	2,730	-0.07%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	5	78.00	77.90	-5	2,780	-0.18%
2018/08/27	1	77.30	1	77.40	77.70	0	2,796	0.00%
2018/08/24	0	0.00	5	77.10	77.20	-5	2,795	-0.18%
2018/08/20	10	75.70	0	0.00	75.50	10	2,880	0.35%
2018/08/10	1	77.60	1	77.70	77.60	0	2,860	0.00%
2018/08/03	0	0.00	1	76.90	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/25	3	76.20	0	0.00	75.80	3	2,889	0.10%
2018/07/24	1	79.50	2	79.25	80.00	-1	2,837	-0.04%
2018/07/19	2	78.15	0	0.00	78.40	2	2,671	0.07%
2018/07/18	0	0.00	1	77.40	77.50	-1	2,648	-0.04%
2018/07/17	1	75.90	0	0.00	75.60	1	2,580	0.04%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/13	1	74.20	1	75.00	75.20	0	2,578	0.00%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/25	0	0.00	3.4	72.88	72.80	-3.4	2,720	-0.13%
2018/06/11	1	76.80	0	0.00	77.30	1	2,758	0.04%
2018/06/06	1	76.30	0	0.00	77.00	1	2,826	0.04%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/22	1	73.70	0	0.00	74.00	1	2,812	0.04%
2018/05/11	1	77.20	1	77.20	77.30	0	3,059	0.00%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/25	0	0.00	1	74.60	74.90	-1	3,411	-0.03%
2018/04/23	1	75.00	2	75.20	74.90	-1	3,419	-0.03%
2018/04/17	10	77.80	0	0.00	77.50	10	3,405	0.29%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/02	0	0.00	1	79.30	79.20	-1	3,358	-0.03%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	0	0.00	1	80.10	80.00	-1	3,364	-0.03%
2018/03/23	0	0.00	1	78.20	78.40	-1	3,463	-0.03%
2018/03/22	0	0.00	2	79.40	79.30	-2	3,466	-0.06%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	0	0.00	8	79.00	79.00	-8	3,488	-0.23%
2018/03/14	2	80.10	3	80.23	80.10	-1	3,435	-0.03%
2018/03/12	0	0.00	11	81.10	81.20	-11	3,469	-0.32%
2018/03/09	10	80.20	5	80.10	79.70	5	3,486	0.14%
2018/03/08	1	78.90	0	0.00	79.00	1	3,472	0.03%
2018/03/07	10	80.00	10	79.20	78.90	0	3,486	0.00%
2018/03/05	0	78.70	0	0.00	78.50	0	3,701	0.00%
2018/02/22	1	78.60	0	0.00	79.00	1	4,008	0.02%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	2	77.00	0	0.00	78.50	2	4,084	0.05%
2018/02/07	1	80.30	3	80.16	80.30	-2	4,252	-0.05%
2018/02/06	9	78.13	1	78.70	78.70	8	4,506	0.18%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	11	84.46	0	0.00	84.10	11	4,464	0.25%
2018/01/31	3	82.70	0	0.00	83.40	3	4,596	0.07%
2018/01/30	4	83.70	0	0.00	83.50	4	4,616	0.09%
2018/01/29	1	84.50	2	84.70	84.50	-1	4,613	-0.02%
2018/01/19	2	87.00	5	88.04	87.40	-3	5,104	-0.06%
2018/01/18	1	87.10	0	0.00	86.70	1	5,113	0.02%
2018/01/17	2	86.20	3	86.90	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	11	86.68	86.50	-11	5,143	-0.21%
2018/01/15	0	0.00	6	86.53	86.20	-6	5,168	-0.12%
2018/01/12	2	85.30	0	0.00	85.60	2	5,232	0.04%
2018/01/11	0	0.00	3	84.70	84.60	-3	5,265	-0.06%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	2	85.00	8	85.08	85.30	-6	5,519	-0.11%
2018/01/04	2	84.60	4	85.08	85.10	-2	5,855	-0.03%
2018/01/03	0	0.00	5	85.28	85.10	-5	5,923	-0.08%
2018/01/02	2	84.50	0	0.00	85.00	2	5,953	0.03%