鴻準 (2354)-凱基-大直券商分點個股進出

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
69.8
漲跌
▲1.5
漲幅
+2.20%
成交量
117,880張
產業
上市其他電子類股
1056人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鴻準 (2354)籌碼相關－凱基-大直券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大直券商分點個股進出
凱基-大直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
2024/10/23	122	69.71	1	68.30	68.30	121	8,139	1.49%	大買/鉅額交易
2024/10/22	0	0.00	4	68.00	68.10	-4	8,066	-0.05%
2024/10/21	24	67.84	7	67.81	67.90	17	8,276	0.21%
2024/10/17	1	68.00	52	67.41	67.70	-51	8,517	-0.60%
2024/10/16	4	67.10	1	67.50	67.40	3	8,646	0.03%
2024/10/15	53	66.91	3	66.90	67.00	50	8,725	0.57%
2024/10/14	4.2	65.67	4	65.60	65.60	0.2	8,771	0.00%
2024/10/11	1	65.80	0	0.00	66.30	1	9,012	0.01%
2024/10/09	3	65.10	1	66.90	66.70	2	9,491	0.02%
2024/10/08	11.1	64.62	11	64.79	64.60	0.1	9,785	0.00%
2024/10/07	4.1	65.84	6	65.60	65.70	-1.9	10,409	-0.02%
2024/10/04	0.1	66.20	0	0.00	66.20	0.1	11,083	0.00%
2024/09/30	0	0.00	1	66.70	66.40	-1	11,954	-0.01%
2024/09/27	4	66.78	6	66.63	66.60	-2	12,095	-0.02%
2024/09/26	12	67.28	5	67.36	66.60	7	12,281	0.06%
2024/09/25	2	66.30	2	66.45	66.40	0	12,358	0.00%
2024/09/24	0	0.00	1.2	65.10	65.30	-1.2	12,648	-0.01%
2024/09/23	0	0.00	10	65.20	65.00	-10	12,902	-0.08%
2024/09/20	5	65.46	4	65.50	65.00	1	13,374	0.01%
2024/09/19	1	64.10	1	64.60	64.70	0	13,953	0.00%
2024/09/18	1	63.60	0	0.00	63.60	1	14,173	0.01%
2024/09/06	0.2	62.91	0	0.00	63.10	0.2	16,704	0.00%
2024/09/04	1	63.90	0	0.00	63.60	1	17,201	0.01%
2024/08/28	1	68.90	1	69.10	69.00	0	21,194	0.00%
2024/08/26	1	68.30	3	68.83	68.10	-2	24,939	-0.01%
2024/08/23	0.1	68.10	0	68.10	68.00	0.1	26,976	0.00%
2024/08/22	2.2	68.50	2	67.80	67.60	0.2	30,280	0.00%
2024/08/21	10	69.05	0	0.00	68.60	10	31,636	0.03%
2024/08/20	13.5	68.71	28	70.30	69.70	-14.5	31,724	-0.05%
2024/08/19	9.2	65.52	0	0.00	65.40	9.2	31,881	0.03%
2024/08/16	2	63.10	0	0.00	64.40	2	31,873	0.01%
2024/08/14	0	0.00	12	62.68	62.60	-12	32,660	-0.04%
2024/08/13	0	0.00	1	61.50	62.60	-1	32,619	0.00%
2024/08/12	12	61.61	0	0.00	61.70	12	32,714	0.04%
2024/08/09	0	0.00	1	60.80	61.00	-1	32,748	0.00%
2024/08/07	7	59.29	7.1	60.64	60.70	-0.1	32,744	0.00%
2024/08/06	1.1	59.02	139	56.02	57.60	-138	32,681	-0.42%	大賣/鉅額交易
2024/08/05	2	58.44	1	57.90	57.90	1	32,661	0.00%
2024/08/02	1	64.30	2	64.50	64.30	-1	32,547	0.00%
2024/08/01	0	66.90	0	0.00	66.80	0	32,644	0.00%
2024/07/31	3	65.17	1	65.50	65.30	2	32,853	0.01%
2024/07/30	0	0.00	2	64.00	64.90	-2	32,950	-0.01%
2024/07/26	1	63.10	5	64.06	64.40	-4	32,993	-0.01%
2024/07/23	0	0.00	1	65.30	65.10	-1	33,330	0.00%
2024/07/22	2.1	66.01	6	66.57	64.30	-3.9	33,406	-0.01%
2024/07/19	5.1	68.07	8	68.00	67.50	-2.9	33,335	-0.01%
2024/07/18	4.2	68.88	1	69.10	68.90	3.2	33,891	0.01%
2024/07/17	5	70.48	3	70.63	70.40	2	34,191	0.01%
2024/07/16	15.5	70.22	0	0.00	69.50	15.5	34,142	0.05%
2024/07/15	1	71.10	14	71.06	70.60	-13	34,127	-0.04%
2024/07/12	3	71.77	6	71.93	71.50	-3	34,071	-0.01%
2024/07/11	20.1	74.09	8	73.91	73.00	12.1	33,970	0.04%
2024/07/10	36.1	72.56	33	72.44	73.10	3.1	33,628	0.01%
2024/07/09	14.1	72.23	27	72.79	72.00	-13	33,380	-0.04%
2024/07/08	9.2	72.08	9	72.83	71.60	0.2	32,906	0.00%
2024/07/05	4.2	70.90	7	70.81	71.50	-2.8	32,640	-0.01%
2024/07/04	2.1	70.29	22	69.88	70.10	-19.9	32,616	-0.06%
2024/07/03	2.1	68.10	8.5	68.36	67.50	-6.4	32,408	-0.02%
2024/07/02	8	68.59	2	67.90	67.60	6	32,567	0.02%
2024/07/01	5	70.78	0	0.00	70.40	5	32,728	0.02%
2024/06/28	7	71.41	22	71.82	71.30	-15	33,047	-0.05%
2024/06/27	4	71.12	10.1	70.90	70.60	-6.1	33,231	-0.02%
2024/06/26	8	72.79	11	72.17	72.30	-3	33,789	-0.01%
2024/06/25	6.1	72.08	19	72.93	73.40	-12.9	35,672	-0.04%
2024/06/24	4	70.10	1	70.70	70.30	3	36,126	0.01%
2024/06/21	17	71.29	1	71.80	71.80	16	36,166	0.04%
2024/06/20	2	72.00	28	71.29	72.20	-26	36,002	-0.07%
2024/06/19	7	68.59	2.2	68.36	68.00	4.8	35,568	0.01%
2024/06/18	10	68.47	3	68.20	68.20	7	35,940	0.02%
2024/06/17	5.1	68.44	1	68.10	68.10	4.1	36,938	0.01%
2024/06/14	26	68.59	5	69.16	68.70	21	37,193	0.06%
2024/06/13	8.1	68.14	0	0.00	68.20	8.1	37,283	0.02%
2024/06/12	6.2	67.55	0	0.00	67.80	6.2	38,048	0.02%
2024/06/11	4	66.93	0	0.00	66.20	4	38,536	0.01%
2024/06/07	4.2	68.08	2.1	67.84	67.80	2.1	40,000	0.01%
2024/06/06	33.1	70.01	12	68.68	68.50	21.1	40,154	0.05%
2024/06/05	17.1	68.92	7	68.24	69.30	10.1	39,267	0.03%
2024/06/04	13.1	69.96	3.2	69.30	68.10	9.9	38,356	0.03%
2024/06/03	17	73.64	44.1	72.76	72.20	-27.1	37,454	-0.07%
2024/05/31	74.1	76.26	67.1	76.69	73.10	7	36,215	0.02%
2024/05/30	228.6	73.86	210	72.79	72.10	18.6	33,375	0.06%	大買/大賣/
2024/05/29	38	74.33	32	75.24	74.60	6	32,308	0.02%
2024/05/28	246	73.68	100	74.81	72.70	146	30,144	0.48%	大買/鉅額交易
2024/05/27	35	71.41	16	70.98	71.50	19	26,731	0.07%
2024/05/24	7	64.51	13	64.62	65.00	-6	25,224	-0.02%
2024/05/23	4	64.60	14	65.48	65.30	-10	24,805	-0.04%
2024/05/22	12	63.83	2	63.65	63.60	10	23,643	0.04%
2024/05/21	9	64.57	19.5	63.76	64.80	-10.5	23,189	-0.05%
2024/05/20	0.1	62.00	4	61.80	62.10	-4	22,450	-0.02%
2024/05/17	0	0.00	1.2	60.65	61.20	-1.2	22,192	-0.01%
2024/05/16	0.5	61.20	2	61.70	61.10	-1.5	22,142	-0.01%
2024/05/15	8	59.99	2	60.60	60.10	6	21,984	0.03%
2024/05/14	4	60.58	2	60.80	60.90	2	21,890	0.01%
2024/05/13	1	60.00	0	0.00	60.10	1	21,783	0.00%
2024/05/10	0	0.00	0.1	60.20	60.60	-0.1	21,714	0.00%
2024/05/09	6	61.75	3.1	62.08	60.80	2.9	21,626	0.01%
2024/05/08	0	0.00	1	61.30	61.30	-1	21,452	0.00%
2024/05/07	8	62.05	0	0.00	61.70	8	21,360	0.04%
2024/05/06	6	62.52	1	62.70	62.10	5	21,150	0.02%
2024/05/03	1	61.60	6	61.88	60.70	-5	20,835	-0.02%
2024/05/02	6	60.85	1	61.00	60.70	5	20,678	0.02%
2024/04/29	3	62.83	2.3	63.40	62.40	0.7	20,438	0.00%
2024/04/26	1	62.30	1	61.70	61.40	0	19,997	0.00%
2024/04/25	1	61.10	16	61.12	60.90	-15	19,794	-0.08%
2024/04/24	53	62.15	37.1	62.53	62.00	15.9	19,592	0.08%
2024/04/23	6.2	59.13	8	59.05	60.30	-1.8	18,907	-0.01%
2024/04/22	1	56.40	4.2	56.37	57.00	-3.2	18,438	-0.02%
2024/04/19	3	55.53	0	0.00	55.80	3	18,278	0.02%
2024/04/18	0	0.00	2.2	56.37	56.50	-2.2	18,105	-0.01%
2024/04/17	2	56.00	0	0.00	55.60	2	17,987	0.01%
2024/04/16	3	55.17	0	0.00	55.00	3	17,836	0.02%
2024/04/12	2	58.60	0	0.00	58.50	2	17,434	0.01%
2024/04/11	4	59.25	0	0.00	59.10	4	17,226	0.02%
2024/04/10	0	0.00	1	63.20	61.20	-1	16,729	-0.01%
2024/04/09	8	64.10	3	63.50	63.00	5	16,351	0.03%
2024/04/08	2	63.40	3	63.10	63.50	-1	15,980	-0.01%
2024/04/03	1	63.40	4	63.85	64.00	-3	15,670	-0.02%
2024/04/02	3	64.30	2	64.40	64.90	1	15,264	0.01%
2024/04/01	15	64.79	12	64.11	63.80	3	14,706	0.02%
2024/03/29	8.2	63.60	18.5	63.66	63.00	-10.3	14,144	-0.07%
2024/03/28	51	65.81	36.1	66.60	65.10	14.9	13,289	0.11%
2024/03/27	21	60.71	24.1	61.42	63.60	-3.1	10,914	-0.03%
2024/03/26	11	58.01	2	58.60	57.90	9	9,790	0.09%
2024/03/22	2	59.60	3	59.67	59.00	-1	9,239	-0.01%
2024/03/21	1	58.70	0	59.50	59.10	1	8,698	0.01%
2024/03/20	21	58.61	26	58.69	58.20	-5	8,078	-0.06%
2024/03/19	6	55.35	6	56.09	58.10	0	6,912	0.00%
2024/03/18	19	54.96	3	55.50	55.40	16	6,431	0.25%
2024/03/15	15	56.43	29	56.78	55.60	-14	6,066	-0.23%
2024/03/14	6	54.60	2	54.55	53.70	4	4,982	0.08%
2024/03/13	51	59.43	50	59.74	58.90	1	4,239	0.02%
2024/03/12	1	55.30	0	55.30	55.30	1	2,479	0.04%
2024/03/08	0	0.00	1	49.30	49.20	-1	2,072	-0.05%
2024/03/07	0	49.40	10	49.25	50.10	-10	2,041	-0.49%
2024/03/04	0	0.00	2	49.80	50.00	-2	1,969	-0.10%
2024/02/16	1	49.35	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.70	0	0.00	49.40	1	2,030	0.05%
2024/02/02	1	50.50	1	50.90	50.90	0	1,987	0.00%
2024/02/01	0	0.00	1	50.70	50.80	-1	1,994	-0.05%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/25	0	0.00	2	50.50	50.60	-2	2,055	-0.10%
2024/01/23	10	50.30	0	0.00	50.20	10	2,131	0.47%
2024/01/22	0	50.10	0	0.00	50.20	0	2,179	0.00%
2024/01/19	0	49.80	0	0.00	49.70	0	2,183	0.00%
2024/01/11	0	0.00	2	51.30	51.30	-2	2,241	-0.09%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2023/12/29	0	0.00	11	53.38	53.10	-11	2,580	-0.43%
2023/12/28	1	52.10	0	0.00	52.70	1	2,568	0.04%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	0	52.00	52.20	0	2,665	0.00%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	2	51.80	0	0.00	52.30	2	2,890	0.07%
2023/12/19	0	0.00	2	51.50	51.60	-2	2,959	-0.07%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	0	0.00	2	51.80	52.00	-2	4,109	-0.05%
2023/12/13	0	0.00	1	52.10	52.00	-1	4,243	-0.02%
2023/12/12	14	51.37	0	0.00	51.30	14	4,373	0.32%
2023/12/07	1.2	51.74	1	51.70	51.50	0.2	4,462	0.00%
2023/12/05	1	53.30	1	53.70	53.10	0	4,399	0.00%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/11/17	0	0.00	1	53.00	53.20	-1	4,530	-0.02%
2023/10/30	5	51.90	0	0.00	51.80	5	4,597	0.11%
2023/10/26	5	52.50	0	0.00	52.30	5	4,608	0.11%
2023/10/13	0	0.00	1	57.30	57.20	-1	5,601	-0.02%
2023/10/12	1	58.00	0	0.00	58.00	1	5,683	0.02%
2023/10/03	0	0.00	2	57.60	57.40	-2	5,552	-0.04%
2023/09/27	0	0.00	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	0	0.00	2	57.25	56.30	-2	5,403	-0.04%
2023/09/22	0	0.00	1	57.70	57.50	-1	5,379	-0.02%
2023/09/21	1.1	58.84	5	58.30	58.00	-3.9	5,321	-0.07%
2023/09/20	5	60.84	7	59.21	58.90	-2	5,188	-0.04%
2023/09/19	16	61.49	4	61.20	60.70	12	4,915	0.24%
2023/09/01	0	0.00	2.1	56.75	57.00	-2.1	4,010	-0.05%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/07/31	0	0.00	2	56.30	55.70	-2	3,826	-0.05%
2023/07/27	0	0.00	1	57.50	56.90	-1	3,731	-0.03%
2023/07/26	10	58.29	9	59.16	57.00	1	3,664	0.03%
2023/07/25	54	60.16	51	59.63	59.50	3	3,399	0.09%
2023/07/21	0	0.00	3	54.33	54.30	-3	2,766	-0.11%
2023/07/20	0	0.00	2	55.40	55.20	-2	2,750	-0.07%
2023/07/19	0	0.00	1	55.70	55.90	-1	2,738	-0.04%
2023/07/18	6	57.90	2	58.10	57.40	4	2,693	0.15%
2023/07/17	5	57.20	4	56.88	57.20	1	2,560	0.04%
2023/07/14	1	55.50	1	56.20	56.20	0	2,497	0.00%
2023/07/06	0	0.00	1	53.10	53.00	-1	2,335	-0.04%
2023/06/27	3	56.10	4	57.18	55.80	-1	2,426	-0.04%
2023/06/26	1	57.90	5	56.70	57.60	-4	2,398	-0.17%
2023/06/21	0	0.00	0	56.20	55.60	0	2,314	0.00%
2023/06/20	1	56.10	1	56.40	56.10	0	2,319	0.00%
2023/06/19	5	56.00	1	55.70	56.50	4	2,318	0.17%
2023/06/16	1	56.60	0	0.00	56.00	1	2,301	0.04%
2023/06/14	3	56.63	0	0.00	56.50	3	2,238	0.13%
2023/06/13	0	0.00	9	55.96	55.80	-9	2,150	-0.42%
2023/06/02	4	55.90	4	56.20	55.90	0	2,258	0.00%
2023/06/01	2	55.20	0	0.00	55.80	2	2,232	0.09%
2023/05/30	0	0.00	2	54.70	54.50	-2	2,127	-0.09%
2023/05/19	0	0.00	0.3	53.86	53.90	-0.3	2,281	-0.01%
2023/05/18	0	0.00	0	53.80	53.70	0	2,293	0.00%
2023/05/04	0	0.00	0	54.00	53.80	0	2,831	0.00%
2023/05/03	0	0.00	0.2	53.95	53.80	-0.2	2,903	-0.01%
2023/05/02	0	0.00	0.1	54.00	53.80	-0.1	3,026	0.00%
2023/04/28	1	53.70	0	0.00	53.90	1	3,285	0.03%
2023/04/25	1	53.70	1	53.20	52.60	0	3,295	0.00%
2023/04/19	0	0.00	0.4	55.40	55.00	-0.4	3,398	-0.01%
2023/04/06	8	55.88	0	0.00	56.10	8	3,468	0.23%
2023/03/24	0	0.00	10	54.07	54.70	-10	3,272	-0.31%
2023/03/23	0	53.80	0	0.00	53.90	0	3,251	0.00%
2023/03/20	0	0.00	5	53.00	53.00	-5	3,328	-0.15%
2023/03/16	0	52.60	0	0.00	51.90	0	3,323	0.00%
2023/03/10	0	0.00	1	53.50	53.60	-1	3,664	-0.03%
2023/03/08	0	0.00	4	55.20	55.20	-4	3,746	-0.11%
2023/03/07	0	0.00	0.3	56.10	56.00	-0.3	3,688	-0.01%
2023/02/23	0	0.00	0.1	56.20	56.00	-0.1	3,592	0.00%
2023/02/21	0	0.00	2	55.70	55.70	-2	3,561	-0.06%
2023/02/20	0.3	55.94	0	0.00	56.00	0.3	3,617	0.01%
2023/02/10	1	54.90	0	0.00	54.60	1	3,788	0.03%
2023/02/08	1	56.20	1	55.90	55.80	0	3,710	0.00%
2023/02/07	1	56.10	0	0.00	56.20	1	3,671	0.03%
2023/02/06	1	56.80	1	56.30	56.50	0	3,643	0.00%
2023/02/02	0	0.00	1	55.30	56.40	-1	3,504	-0.03%
2023/01/31	1	54.90	0	0.00	54.20	1	3,260	0.03%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/12	0	0.00	5	53.30	52.70	-5	2,949	-0.17%
2023/01/09	0	0.00	1	52.90	53.20	-1	2,923	-0.03%
2023/01/05	0	0.00	0	51.65	51.00	0	2,871	0.00%
2022/12/30	5	52.20	0	0.00	51.90	5	2,868	0.17%
2022/12/28	5	52.30	0	0.00	52.30	5	2,828	0.18%
2022/12/23	1	51.70	0	0.00	51.40	1	2,805	0.04%
2022/12/22	5	52.00	5	52.16	52.00	0	2,833	0.00%
2022/12/16	0	0.00	3	52.73	52.60	-3	2,839	-0.11%
2022/12/14	0	0.00	4	53.65	53.70	-4	2,803	-0.14%
2022/12/07	0	0.00	1	52.80	52.80	-1	2,711	-0.04%
2022/12/02	0	0.00	1	53.80	54.00	-1	2,540	-0.04%
2022/12/01	1	52.50	0	0.00	51.90	1	2,378	0.04%
2022/11/30	3	52.00	0	0.00	52.10	3	2,386	0.13%
2022/11/18	0	0.00	2	49.70	49.65	-2	2,364	-0.08%
2022/11/16	2	50.00	0	0.00	50.10	2	2,340	0.09%
2022/11/14	0	0.00	10	49.00	49.50	-10	2,234	-0.45%
2022/11/11	1	48.70	0	0.00	48.85	1	2,177	0.05%
2022/11/09	0	0.00	1	47.75	48.20	-1	2,098	-0.05%
2022/10/26	1	45.30	0	0.00	45.50	1	2,227	0.04%
2022/10/14	1	46.15	1	46.25	46.10	0	2,267	0.00%
2022/10/11	0.1	46.60	4.1	46.30	46.35	-3.9	2,287	-0.17%
2022/10/06	0	0.00	5	46.90	47.00	-5	2,319	-0.22%
2022/10/04	0.1	46.00	0	0.00	46.05	0.1	2,371	0.00%
2022/09/29	0	0.00	0.1	46.10	45.95	-0.1	2,429	0.00%
2022/09/28	0	0.00	3	45.20	45.15	-3	2,452	-0.12%
2022/09/23	5	47.25	0	0.00	46.75	5	2,600	0.19%
2022/09/22	0	0.00	8	47.20	47.20	-8	2,734	-0.29%
2022/09/19	0	0.00	0.3	48.13	48.00	-0.3	2,802	-0.01%
2022/09/16	10	48.00	0	0.00	48.00	10	2,831	0.35%
2022/09/13	1	50.00	1	49.75	49.80	0	2,901	0.00%
2022/09/07	0	0.00	1	47.50	47.15	-1	3,249	-0.03%
2022/09/06	1.3	49.57	10	49.00	48.15	-8.7	3,297	-0.26%
2022/09/05	0.1	50.20	0	0.00	50.10	0.1	3,312	0.00%
2022/08/29	0	0.00	1	50.30	50.20	-1	3,669	-0.03%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/17	10.1	50.28	0	0.00	50.40	10.1	6,540	0.15%
2022/08/12	1	50.90	1	51.10	51.10	0	6,721	0.00%
2022/08/11	5	50.30	4	50.50	50.60	1	6,755	0.01%
2022/08/08	0	0.00	8	48.20	48.60	-8	6,957	-0.11%
2022/08/05	0	0.00	1	48.60	48.85	-1	7,083	-0.01%
2022/08/04	0.1	48.10	2	48.00	47.95	-1.9	7,101	-0.03%
2022/08/03	5	48.10	5	48.05	48.10	0	7,121	0.00%
2022/08/02	1	48.20	0	0.00	48.30	1	7,144	0.01%
2022/08/01	10	49.60	0	0.00	49.50	10	7,140	0.14%
2022/07/27	1	48.65	2	49.00	49.00	-1	7,182	-0.01%
2022/07/25	1	48.60	0	0.00	49.20	1	7,216	0.01%
2022/07/22	2	49.28	1	49.25	49.20	1	7,219	0.01%
2022/07/21	1	48.75	0	0.00	48.75	1	7,194	0.01%
2022/07/01	0	0.00	2	47.75	47.00	-2	7,121	-0.03%
2022/06/30	0	0.00	2	50.20	49.30	-2	7,040	-0.03%
2022/06/28	0	0.00	10	53.00	53.10	-10	6,904	-0.14%
2022/06/27	1	53.70	1	53.50	53.60	0	6,921	0.00%
2022/06/24	4	53.10	0	0.00	52.70	4	6,897	0.06%
2022/06/23	3	52.60	0	0.00	52.50	3	6,879	0.04%
2022/06/21	4	54.60	0	0.00	54.60	4	6,830	0.06%
2022/06/14	3	55.80	4	55.95	56.40	-1	6,485	-0.02%
2022/06/13	0	0.00	11	55.60	55.50	-11	6,436	-0.17%
2022/06/10	11.3	56.58	10	56.17	56.40	1.3	6,353	0.02%
2022/06/09	2	56.60	2	56.60	56.40	0	6,310	0.00%
2022/06/08	7	56.74	4	56.58	56.40	3	6,213	0.05%
2022/06/07	5	56.70	0	0.00	56.20	5	6,155	0.08%
2022/06/06	3	56.47	8	56.25	56.30	-5	6,090	-0.08%
2022/06/02	11.1	56.97	5	56.58	56.50	6.1	5,993	0.10%
2022/06/01	10	55.83	6	56.35	56.00	4	5,706	0.07%
2022/05/30	1	54.20	0	0.00	54.30	1	3,832	0.03%
2022/05/27	0	0.00	2	54.30	54.60	-2	3,693	-0.05%
2022/05/26	2	54.20	0	0.00	54.40	2	3,640	0.05%
2022/05/19	0	0.00	0.1	54.30	54.00	-0.1	3,686	0.00%
2022/05/18	0	0.00	2	55.00	55.60	-2	3,604	-0.06%
2022/05/16	0	0.00	0	56.40	55.90	0	3,497	0.00%
2022/05/13	0	58.80	0	0.00	58.50	0	3,385	0.00%
2022/05/12	0	0.00	0	61.07	61.00	0	3,285	0.00%
2022/05/11	0	61.45	0	61.40	61.30	0	3,294	0.00%
2022/05/10	0	61.40	0	0.00	61.50	0	3,401	0.00%
2022/05/06	0	0.00	4	60.20	60.50	-4	3,424	-0.12%
2022/04/27	0	0.00	1	58.10	58.50	-1	3,536	-0.03%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/08	0	0.00	4	61.00	60.80	-4	3,784	-0.11%
2022/04/07	0	0.00	10	61.50	60.80	-10	3,773	-0.26%
2022/04/06	10	62.00	0.5	61.80	61.80	9.5	3,737	0.25%
2022/03/31	5	63.20	0	0.00	62.80	5	3,688	0.14%
2022/03/25	0	0.00	3	62.80	62.80	-3	3,645	-0.08%
2022/03/23	0	0.00	1	62.70	62.70	-1	3,669	-0.03%
2022/03/14	2	62.10	0	0.00	62.10	2	3,671	0.05%
2022/03/10	6	62.88	0	0.00	63.00	6	3,775	0.16%
2022/03/08	0	0.00	1	62.30	61.90	-1	3,808	-0.03%
2022/03/07	0	0.00	1	62.40	62.60	-1	3,803	-0.03%
2022/03/01	0	0.00	1	64.40	64.80	-1	3,908	-0.03%
2022/02/25	1	63.50	0	0.00	63.80	1	3,836	0.03%
2022/02/24	12	63.99	0	0.00	63.70	12	3,779	0.32%
2022/02/23	1	64.00	0	0.00	64.60	1	3,696	0.03%
2022/02/21	4	63.50	0	0.00	64.00	4	3,645	0.11%
2022/01/26	0	0.00	1	60.40	60.00	-1	4,219	-0.02%
2022/01/17	0.2	62.80	0	0.00	62.40	0.2	4,573	0.00%
2022/01/12	0	0.00	2	63.30	63.30	-2	4,944	-0.04%
2022/01/07	1	65.10	0	0.00	64.20	1	5,567	0.02%
2022/01/06	1	65.70	1	65.70	65.70	0	5,601	0.00%
2022/01/05	1	66.90	1	66.50	66.20	0	5,650	0.00%
2021/12/28	1	64.70	0	0.00	65.00	1	6,623	0.02%
2021/12/10	0	0.00	0.1	65.30	65.30	-0.1	9,585	0.00%
2021/12/01	6	64.60	0	0.00	64.90	6	9,490	0.06%
2021/11/30	1	65.00	0	0.00	65.20	1	9,519	0.01%
2021/11/26	0	0.00	1	65.10	65.10	-1	9,469	-0.01%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/18	2	67.20	0	0.00	67.10	2	9,548	0.02%
2021/11/17	1	67.30	1	67.00	66.90	0	9,682	0.00%
2021/11/16	3.2	67.04	1	66.90	67.30	2.2	9,779	0.02%
2021/11/15	0.2	68.20	0	0.00	68.00	0.2	9,836	0.00%
2021/11/12	1	68.90	9	68.96	68.90	-8	9,928	-0.08%
2021/11/11	6.1	70.37	6	70.15	69.30	0.1	9,930	0.00%
2021/11/05	3	69.87	0	0.00	70.00	3	9,845	0.03%
2021/11/04	1	70.30	0	0.00	70.00	1	9,782	0.01%
2021/11/02	5	69.86	5	69.78	69.10	0	9,609	0.00%
2021/10/29	2	68.45	0	0.00	68.80	2	9,456	0.02%
2021/10/28	6	68.58	0	0.00	68.60	6	9,393	0.06%
2021/10/26	0	0.00	1.1	68.03	68.00	-1.1	9,311	-0.01%
2021/10/22	0	0.00	1	66.90	67.90	-1	9,259	-0.01%
2021/10/21	1	67.80	3	67.60	66.50	-2	9,213	-0.02%
2021/10/20	2	67.20	2	67.45	67.90	0	9,154	0.00%
2021/10/18	117	68.80	115	69.78	68.70	2	8,913	0.02%	大買/大賣/
2021/10/15	7	70.60	0	0.00	70.80	7	8,729	0.08%
2021/10/14	1	68.80	1	69.90	68.50	0	8,527	0.00%
2021/10/12	2	68.90	0	0.00	67.90	2	8,397	0.02%
2021/10/08	2	70.10	36	69.68	70.10	-34	8,305	-0.41%
2021/10/07	3	69.33	4	69.20	69.40	-1	8,151	-0.01%
2021/10/06	2	69.05	3	69.43	68.30	-1	8,078	-0.01%
2021/10/05	17	69.80	7	69.13	71.20	10	7,773	0.13%
2021/10/04	32	70.58	9	70.31	70.90	23	7,414	0.31%
2021/10/01	3	69.90	3	67.97	67.60	0	6,842	0.00%
2021/09/30	9	70.40	17	70.35	70.30	-8	6,600	-0.12%
2021/09/29	1	68.70	5	68.50	68.70	-4	6,218	-0.06%
2021/09/27	0	0.00	1.1	68.25	68.80	-1.1	6,058	-0.02%
2021/09/24	9	69.02	12.2	68.89	68.70	-3.2	5,961	-0.05%
2021/09/23	5	67.80	3	67.33	68.00	2	5,645	0.04%
2021/09/22	3	65.13	8	65.00	66.20	-5	5,330	-0.09%
2021/09/17	9	66.16	3	66.23	66.50	6	5,240	0.11%
2021/09/16	0	0.00	2.1	64.63	64.40	-2.1	5,113	-0.04%
2021/09/15	8	65.14	6	65.40	65.00	2	5,073	0.04%
2021/09/02	0	0.00	1	64.80	64.20	-1	4,909	-0.02%
2021/09/01	0	0.00	21	65.76	65.60	-21	4,851	-0.43%
2021/08/31	11	65.70	22	65.60	66.30	-11	4,845	-0.23%
2021/08/30	10	65.80	0	0.00	66.20	10	4,853	0.21%
2021/08/27	28	66.20	15	66.21	66.20	13	4,900	0.27%
2021/08/26	1	65.30	0	0.00	65.70	1	4,919	0.02%
2021/08/25	2	66.50	2	65.30	65.70	0	5,051	0.00%
2021/08/24	12	67.39	0	0.00	65.70	12	5,050	0.24%
2021/08/23	4	67.13	6	66.77	67.30	-2	5,006	-0.04%
2021/08/19	0	0.00	3	63.90	64.50	-3	4,791	-0.06%
2021/08/16	1	63.50	0	0.00	63.90	1	4,440	0.02%
2021/08/13	0.3	64.30	0	0.00	64.00	0.3	4,433	0.01%
2021/08/12	0	0.00	4	63.80	63.80	-4	4,405	-0.09%
2021/08/11	7	62.71	3	63.33	63.30	4	4,404	0.09%
2021/08/04	3	62.00	0	0.00	62.10	3	4,972	0.06%
2021/07/27	0	0.00	71	63.01	62.50	-71	5,499	-1.29%
2021/07/26	0	0.00	10	62.80	63.10	-10	5,680	-0.18%
2021/07/20	1	64.50	0	0.00	64.20	1	5,755	0.02%
2021/07/15	0	0.00	1	66.40	66.70	-1	6,086	-0.02%
2021/07/13	1	66.80	0	0.00	66.10	1	6,153	0.02%
2021/07/05	0	0.00	1	67.00	67.00	-1	6,628	-0.02%
2021/06/30	0	0.00	1	65.70	65.70	-1	6,760	-0.01%
2021/06/28	0	0.00	1	65.70	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	5	65.70	65.60	-5	7,238	-0.07%
2021/06/24	0	0.00	1	65.70	65.40	-1	7,302	-0.01%
2021/06/23	6	64.40	6	64.88	65.10	0	7,422	0.00%
2021/06/18	2	66.00	5	65.80	65.70	-3	8,989	-0.03%
2021/06/11	0	0.00	1	65.30	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	2	63.50	64.20	-2	10,545	-0.02%
2021/06/02	8	66.33	2	66.45	65.90	6	11,547	0.05%
2021/06/01	1	65.90	0	0.00	66.40	1	11,512	0.01%
2021/05/31	1	65.00	0	0.00	65.30	1	11,685	0.01%
2021/05/24	0	0.00	10	63.10	63.50	-10	13,058	-0.08%
2021/05/21	0	0.00	1	63.50	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	2	62.50	62.20	-2	13,440	-0.01%
2021/05/18	6	61.53	0	0.00	62.70	6	13,799	0.04%
2021/05/17	2	59.50	1	58.10	57.80	1	13,988	0.01%
2021/05/14	3	62.03	0	0.00	60.90	3	14,093	0.02%
2021/05/13	5	60.14	1	61.30	61.20	4	14,457	0.03%
2021/05/12	0	0.00	13	59.25	59.80	-13	14,679	-0.09%
2021/05/11	1	63.00	11	63.75	62.00	-10	15,153	-0.07%
2021/05/10	0	0.00	1	65.20	65.40	-1	15,223	-0.01%
2021/05/07	3	65.50	0	0.00	66.20	3	15,477	0.02%
2021/05/04	66	64.18	61	64.47	64.20	5	16,250	0.03%
2021/05/03	0.1	66.70	0	0.00	66.70	0.1	16,320	0.00%
2021/04/20	4	71.00	0	71.10	71.00	4	23,422	0.02%
2021/04/19	1	71.10	0	0.00	71.10	1	24,127	0.00%
2021/04/16	1	71.30	0	0.00	71.70	1	24,288	0.00%
2021/04/15	1	70.00	1	70.50	70.80	0	24,357	0.00%
2021/04/13	3	72.57	3	72.43	72.10	0	24,468	0.00%
2021/04/12	1	72.50	1	72.30	72.10	0	24,572	0.00%
2021/04/09	3	72.00	5	72.10	72.00	-2	24,711	-0.01%
2021/04/08	0	0.00	1	72.40	72.30	-1	24,687	0.00%
2021/04/07	7	72.74	1	72.50	73.10	6	24,603	0.02%
2021/04/06	3	72.40	0	0.00	72.10	3	24,526	0.01%
2021/04/01	75	71.89	71	71.79	71.90	4	24,495	0.02%
2021/03/31	2	73.10	5	73.08	72.60	-3	24,416	-0.01%
2021/03/30	2	74.40	0	0.00	74.80	2	24,191	0.01%
2021/03/29	6	74.30	1	74.00	74.10	5	24,121	0.02%
2021/03/26	3	73.80	1	73.90	73.80	2	24,108	0.01%
2021/03/25	39	74.17	35	75.00	74.10	4	24,013	0.02%
2021/03/24	4	75.85	2	75.80	75.40	2	23,836	0.01%
2021/03/23	11	77.52	35.1	76.91	76.10	-24.1	23,564	-0.10%
2021/03/22	4	73.75	4	73.78	74.00	0	22,465	0.00%
2021/03/19	18	73.58	12	73.40	73.00	6	22,308	0.03%
2021/03/18	15	74.87	12	74.99	74.80	3	22,105	0.01%
2021/03/17	10	74.32	5	73.76	73.40	5	21,765	0.02%
2021/03/16	1	72.70	5	72.96	72.50	-4	21,200	-0.02%
2021/03/15	2	72.90	1	72.70	72.80	1	21,150	0.00%
2021/03/12	7	72.93	34.5	72.81	73.30	-27.5	21,192	-0.13%
2021/03/11	1	71.30	28	71.11	71.30	-27	21,120	-0.13%
2021/03/10	0	0.00	1	69.70	69.60	-1	20,960	0.00%
2021/03/09	0	0.00	1	69.26	69.00	-1	20,933	0.00%
2021/03/08	9	70.30	0	0.00	69.00	9	20,785	0.04%
2021/03/05	2	70.70	0	0.00	70.00	2	20,689	0.01%
2021/03/04	2	71.10	15	71.23	70.50	-13	20,660	-0.06%
2021/03/03	3	70.57	1	70.20	70.80	2	20,431	0.01%
2021/03/02	1	70.00	2	70.20	69.30	-1	20,303	0.00%
2021/02/26	12	70.41	7	70.50	70.00	5	20,163	0.02%
2021/02/25	60	71.52	46	72.94	71.30	14	19,931	0.07%
2021/02/24	49	72.19	31	72.05	70.60	18	19,489	0.09%
2021/02/23	4	69.05	1	69.20	69.70	3	18,843	0.02%
2021/02/22	12	69.88	5	69.84	69.70	7	18,685	0.04%
2021/02/19	5	68.70	1	69.80	69.40	4	18,424	0.02%
2021/02/18	10	70.04	1	70.00	70.20	9	18,213	0.05%
2021/02/17	3	69.87	0	0.00	69.90	3	17,982	0.02%
2021/02/05	8	70.71	4	70.40	70.40	4	17,708	0.02%
2021/02/04	0	0.00	10	70.56	70.40	-10	17,457	-0.06%
2021/02/03	134	72.54	128	72.77	72.50	6	17,039	0.04%	大買/大賣/
2021/02/02	247	73.62	245	73.61	73.60	2	16,672	0.01%	大買/大賣/
2021/02/01	2.1	73.01	5	73.50	74.90	-2.9	15,953	-0.02%
2021/01/29	6	76.17	3	76.73	74.80	3	15,757	0.02%
2021/01/28	3	76.57	12	76.34	77.20	-9	15,459	-0.06%
2021/01/27	18.2	76.93	1	76.40	78.20	17.2	15,072	0.11%
2021/01/26	3.6	74.85	0	0.00	74.40	3.6	14,563	0.03%
2021/01/25	4	75.80	0.2	76.30	75.30	3.8	14,395	0.03%
2021/01/22	5.1	75.35	5	73.70	75.60	0.1	14,088	0.00%
2021/01/21	3	73.00	1	73.50	72.50	2	13,851	0.01%
2021/01/20	11	74.35	15	73.30	72.10	-4	13,646	-0.03%
2021/01/19	12	75.84	11	76.35	76.00	1	13,299	0.01%
2021/01/18	35	74.74	39	74.90	77.30	-4	12,960	-0.03%
2021/01/15	65	75.62	54	76.65	75.60	11	11,917	0.09%
2021/01/14	73	76.96	208	75.92	76.90	-135	10,349	-1.30%	大賣/鉅額交易
2021/01/13	28.2	69.85	22	70.18	72.80	6.2	8,308	0.07%
2021/01/12	156	67.70	876	67.70	67.70	-720	5,923	-12.16%	大買/大賣/鉅額交易
2021/01/11	722	61.60	5	61.60	61.60	717	5,142	13.94%	大買/鉅額交易
2021/01/08	0	0.00	8	55.11	56.00	-8	4,890	-0.16%
2021/01/07	2	55.60	1	56.00	55.60	1	4,712	0.02%
2021/01/06	2	55.75	1	57.00	55.70	1	4,613	0.02%
2021/01/05	3	56.07	1	56.00	56.10	2	4,309	0.05%
2021/01/04	0	0.00	4	54.88	55.60	-4	4,071	-0.10%
2020/12/31	5	53.58	2	54.05	53.40	3	3,844	0.08%
2020/12/29	1	53.50	1	53.50	53.40	0	3,724	0.00%
2020/12/28	0	0.00	1	54.40	54.00	-1	3,684	-0.03%
2020/12/25	1	53.50	2	53.70	53.70	-1	3,627	-0.03%
2020/12/24	1	52.70	4	52.70	52.70	-3	3,521	-0.09%
2020/12/23	1	51.90	1	52.40	52.10	0	3,454	0.00%
2020/12/22	4	52.20	4	52.70	52.00	0	3,437	0.00%
2020/12/21	2	51.60	4	52.20	52.20	-2	3,413	-0.06%
2020/12/18	3	52.10	0	0.00	51.90	3	3,403	0.09%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	3	52.83	52.90	-3	3,354	-0.09%
2020/12/15	3	52.20	0	0.00	52.00	3	3,341	0.09%
2020/12/14	1	53.10	1	53.50	52.70	0	3,279	0.00%
2020/12/11	3	52.87	1	53.00	53.00	2	3,205	0.06%
2020/12/10	3	53.57	0	0.00	53.20	3	3,128	0.10%
2020/12/09	1	54.80	0	0.00	54.70	1	2,998	0.03%
2020/12/08	2	54.95	67	56.03	54.70	-65	2,877	-2.26%
2020/12/07	71	55.09	10	53.73	56.30	61	2,632	2.32%
2020/12/04	7	52.26	4	52.33	52.50	3	2,227	0.13%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/12/01	1	52.20	1	52.70	52.40	0	2,123	0.00%
2020/11/30	1	51.90	0	0.00	52.60	1	2,111	0.05%
2020/11/26	0	0.00	2.3	52.13	52.20	-2.3	2,000	-0.11%
2020/11/25	1	51.60	1	52.10	51.60	0	2,039	0.00%
2020/11/24	4	51.85	1	52.60	51.60	3	2,028	0.15%
2020/11/23	1	52.20	1	52.50	52.40	0	2,003	0.00%
2020/11/20	0	0.00	18	51.94	52.10	-18	1,960	-0.92%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	2	51.25	0	0.00	51.00	2	1,988	0.10%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/10	1	51.50	1	52.00	51.60	0	1,934	0.00%
2020/11/09	1	51.50	1	52.00	51.70	0	1,966	0.00%
2020/11/05	0	0.00	1	51.50	51.20	-1	1,984	-0.05%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/11/02	0.2	50.60	1	50.50	50.30	-0.8	2,025	-0.04%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.50	0	0.00	50.40	1	2,036	0.05%
2020/10/28	0	0.00	2	51.10	51.00	-2	2,052	-0.10%
2020/10/27	1	51.10	0	0.00	51.20	1	2,070	0.05%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1	51.50	1	52.00	51.40	0	2,221	0.00%
2020/10/20	2	51.60	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	2	52.10	51.90	-2	2,330	-0.09%
2020/10/16	1	51.50	1	52.00	51.20	0	2,420	0.00%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.50	1	52.00	52.00	0	2,672	0.00%
2020/10/12	1	52.00	1	52.50	52.00	0	2,723	0.00%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/07	1	51.30	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	2	52.30	51.90	-2	2,864	-0.07%
2020/10/05	2	51.20	1	52.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.70	51.50	-1	2,926	-0.03%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/25	1	50.00	1	50.00	50.40	0	3,081	0.00%
2020/09/24	1	50.70	1	50.80	50.30	0	3,106	0.00%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/22	8	52.15	0	0.00	52.00	8	3,132	0.26%
2020/09/21	0	0.00	2	53.25	53.00	-2	3,162	-0.06%
2020/09/18	3	52.87	1	53.40	52.60	2	3,183	0.06%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	0	0.00	1	53.40	53.00	-1	3,255	-0.03%
2020/09/14	0	0.00	1	52.90	52.80	-1	3,342	-0.03%
2020/09/09	1	51.90	1	52.40	52.10	0	3,405	0.00%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	0	0.00	1	52.90	52.70	-1	3,443	-0.03%
2020/09/04	2	52.60	0	0.00	52.50	2	3,478	0.06%
2020/09/03	2	53.45	2	53.95	53.30	0	3,473	0.00%
2020/09/01	2	52.10	5	52.68	53.00	-3	3,495	-0.09%
2020/08/31	3	52.43	1	53.40	52.20	2	3,513	0.06%
2020/08/28	2	52.80	0.1	53.10	53.00	1.9	3,494	0.05%
2020/08/27	1	53.00	1	53.50	53.10	0	3,529	0.00%
2020/08/26	0	0.00	4.7	53.05	53.30	-4.7	3,540	-0.13%
2020/08/25	0	0.00	2	52.75	53.10	-2	3,558	-0.06%
2020/08/21	0	0.00	1	51.50	51.80	-1	3,590	-0.03%
2020/08/20	4	52.13	2	51.50	51.20	2	3,581	0.06%
2020/08/19	2	53.75	1	54.50	53.50	1	3,523	0.03%
2020/08/18	1	53.50	1	54.00	54.00	0	3,510	0.00%
2020/08/17	0	0.00	1	54.00	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	1	53.50	53.60	-1	3,521	-0.03%
2020/08/13	2	52.95	6	53.17	53.10	-4	3,519	-0.11%
2020/08/12	1	53.50	0	0.00	53.60	1	3,485	0.03%
2020/08/11	3	54.10	0	0.00	53.70	3	3,501	0.09%
2020/08/10	1	54.30	3	54.60	54.40	-2	3,522	-0.06%
2020/08/07	4	54.25	0	0.00	54.30	4	3,561	0.11%
2020/08/06	1	54.50	1	55.00	54.80	0	3,566	0.00%
2020/08/04	0	0.00	1	54.50	54.50	-1	3,614	-0.03%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/30	0	0.00	1	54.50	54.80	-1	3,669	-0.03%
2020/07/28	1	54.00	1	55.00	53.60	0	3,734	0.00%
2020/07/27	1	54.00	0	0.00	53.60	1	3,923	0.03%
2020/07/24	11	54.36	1	54.50	54.20	10	3,912	0.26%
2020/07/22	1	57.50	3	58.00	58.00	-2	3,845	-0.05%
2020/07/21	0	0.00	4	57.65	57.60	-4	3,757	-0.11%
2020/07/20	2	57.25	1	58.20	56.90	1	3,695	0.03%
2020/07/17	2	57.60	0	0.00	57.70	2	3,632	0.06%
2020/07/16	4	57.53	6	57.83	58.00	-2	3,580	-0.06%
2020/07/15	5	57.30	0	0.00	57.20	5	3,552	0.14%
2020/07/13	2	57.55	4	57.98	58.00	-2	3,522	-0.06%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	4	58.23	0	0.00	58.00	4	3,536	0.11%
2020/07/07	5	58.12	2	58.45	57.90	3	3,496	0.09%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/03	3	57.10	0	0.00	57.00	3	3,549	0.08%
2020/07/02	1	57.20	1	57.10	57.40	0	3,543	0.00%
2020/07/01	2	57.35	0	0.00	57.00	2	3,542	0.06%
2020/06/30	1	55.90	2	56.00	56.50	-1	3,455	-0.03%
2020/06/29	1	55.30	0	0.00	55.20	1	3,419	0.03%
2020/06/24	0	0.00	1	56.00	55.90	-1	3,392	-0.03%
2020/06/16	0	0.00	3	54.23	54.10	-3	3,379	-0.09%
2020/06/15	1	53.50	1	54.00	53.10	0	3,485	0.00%
2020/06/12	1	53.20	0	0.00	53.80	1	3,523	0.03%
2020/06/11	2	54.75	0	0.00	54.50	2	3,600	0.06%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/06/02	6	54.30	0	0.00	54.30	6	3,837	0.16%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/14	3	55.53	0	0.00	55.50	3	3,778	0.08%
2020/05/12	1	56.40	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	1	57.30	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	1	56.40	56.20	-1	3,714	-0.03%
2020/05/05	1	55.90	0	0.00	55.90	1	3,633	0.03%
2020/04/30	1	57.60	3	57.97	57.60	-2	3,581	-0.06%
2020/04/27	0	0.00	3	54.50	54.60	-3	3,521	-0.09%
2020/04/23	0	0.00	0.2	53.80	53.80	-0.2	3,521	-0.01%
2020/04/21	3	52.70	0	0.00	52.40	3	3,505	0.09%
2020/04/17	2	54.65	5	55.08	54.50	-3	3,472	-0.09%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.50	0	0.00	54.50	1	3,391	0.03%
2020/04/14	3	54.17	0	0.00	54.30	3	3,367	0.09%
2020/04/10	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/09	0	0.00	10	54.70	54.80	-10	3,354	-0.30%
2020/04/08	5	53.40	0	0.00	53.40	5	3,239	0.15%
2020/03/31	0.2	49.70	0	0.00	49.50	0.2	3,161	0.01%
2020/03/25	5	50.00	0	0.00	49.95	5	3,165	0.16%
2020/03/20	0	0.00	1	49.50	49.50	-1	3,220	-0.03%
2020/03/19	36	46.21	35	48.78	46.20	1	3,172	0.03%
2020/03/18	0	0.00	2	49.95	50.00	-2	3,119	-0.06%
2020/03/17	1	50.50	0	0.00	51.00	1	3,177	0.03%
2020/03/16	0	0.00	1	52.50	52.00	-1	3,134	-0.03%
2020/03/13	1	50.90	0	0.00	53.30	1	3,082	0.03%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.00	1	58.50	58.10	0	2,910	0.00%
2020/03/09	1	58.00	1	58.50	58.50	0	2,907	0.00%
2020/03/06	1	59.00	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0.1	60.00	1	59.90	59.90	-0.9	2,843	-0.03%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.70	1	59.50	59.20	0	2,843	0.00%
2020/03/02	4	58.63	2	59.20	58.70	2	2,850	0.07%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.40	1	60.70	60.50	0	2,895	0.00%
2020/02/11	0	0.00	1	60.80	60.60	-1	3,095	-0.03%
2020/02/10	2	60.20	1	60.40	60.40	1	3,125	0.03%
2020/02/06	1	61.50	1	62.00	61.60	0	3,264	0.00%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	5	60.62	61.00	-5	3,554	-0.14%
2020/01/31	3	60.00	1	61.00	60.50	2	3,521	0.06%
2020/01/30	7	60.47	0	0.00	59.80	7	3,507	0.20%
2020/01/20	1	66.00	1	66.50	65.90	0	3,396	0.00%
2020/01/17	0	0.00	2	65.75	66.00	-2	3,405	-0.06%
2020/01/16	1	65.00	0	0.00	65.20	1	3,385	0.03%
2020/01/14	28	65.48	1	65.50	65.60	27	3,430	0.79%
2020/01/10	0	0.00	1	65.00	64.90	-1	3,451	-0.03%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/07	1	65.20	1	65.70	65.00	0	3,466	0.00%
2020/01/06	4	65.53	0	0.00	65.30	4	3,461	0.12%
2020/01/02	2	66.35	0	0.00	66.30	2	3,487	0.06%
2019/12/31	1	66.50	0	0.00	66.20	1	3,517	0.03%
2019/12/27	2	67.00	2	67.50	67.00	0	3,513	0.00%
2019/12/26	2	67.00	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.00	2	67.50	67.50	-1	3,498	-0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.00	1	67.50	67.60	0	3,526	0.00%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/17	1	69.00	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	5	69.70	69.20	-5	3,592	-0.14%
2019/12/13	0	0.00	30	69.00	68.80	-30	3,596	-0.83%
2019/12/12	3	68.87	4	69.98	68.80	-1	3,555	-0.03%
2019/12/11	1	68.50	3	68.63	68.80	-2	3,452	-0.06%
2019/12/09	1	67.80	2	68.05	67.90	-1	3,437	-0.03%
2019/12/06	6	66.00	2	66.75	67.30	4	3,411	0.12%
2019/12/05	0	0.00	1	67.50	67.50	-1	3,385	-0.03%
2019/12/02	2	66.25	2	66.80	66.80	0	3,372	0.00%
2019/11/29	3	67.00	0	0.00	66.60	3	3,357	0.09%
2019/11/27	1	68.00	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	3	68.17	68.50	-3	3,338	-0.09%
2019/11/25	1	67.00	1	67.50	67.20	0	3,265	0.00%
2019/11/22	1	67.00	1	67.50	67.40	0	3,274	0.00%
2019/11/21	5	66.30	5	66.80	67.20	0	3,261	0.00%
2019/11/20	0	0.00	2	67.00	67.20	-2	3,263	-0.06%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/18	1	65.60	2	66.25	66.70	-1	3,230	-0.03%
2019/11/15	0	0.00	1	65.50	65.40	-1	3,207	-0.03%
2019/11/14	2	65.25	0	0.00	65.00	2	3,202	0.06%
2019/11/13	2	66.20	0	0.00	65.90	2	3,179	0.06%
2019/11/12	1	66.00	2	66.75	66.80	-1	3,190	-0.03%
2019/11/11	5	66.20	1	66.50	65.90	4	3,172	0.13%
2019/11/08	5	66.98	2	67.75	67.00	3	3,142	0.10%
2019/11/07	3	67.00	5	66.80	66.70	-2	3,104	-0.06%
2019/11/06	1	68.00	3	67.40	67.50	-2	3,073	-0.07%
2019/11/05	1	68.60	27	69.56	68.90	-26	3,033	-0.86%
2019/11/04	27	69.41	2	68.90	69.30	25	2,979	0.84%
2019/11/01	8	66.73	15	65.99	67.30	-7	2,808	-0.25%
2019/10/31	6	65.10	0	0.00	65.20	6	2,718	0.22%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	1	65.00	5	65.70	65.40	-4	2,737	-0.15%
2019/10/25	1	65.00	0	0.00	64.70	1	2,717	0.04%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/21	0	0.00	1	65.50	65.60	-1	2,781	-0.04%
2019/10/18	1	65.10	0	0.00	65.10	1	2,783	0.04%
2019/10/16	0	0.00	2	64.45	64.50	-2	2,760	-0.07%
2019/10/08	0	0.00	3	64.33	64.50	-3	2,855	-0.11%
2019/10/07	2	63.60	0	0.00	63.50	2	2,938	0.07%
2019/09/24	1	66.20	0	0.00	66.40	1	2,755	0.04%
2019/09/06	0	0.00	4	63.70	63.40	-4	2,511	-0.16%
2019/08/28	2	62.30	0	0.00	62.20	2	2,465	0.08%
2019/08/06	1	59.60	0	0.00	60.80	1	2,402	0.04%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/07/26	1	64.20	0	0.00	64.30	1	2,315	0.04%
2019/07/24	5	66.90	0	0.00	66.70	5	2,282	0.22%
2019/07/19	0	0.00	1	67.20	67.00	-1	2,171	-0.05%
2019/07/12	0	0.00	1	66.10	66.10	-1	2,251	-0.04%
2019/07/08	1	64.80	1	64.70	64.40	0	2,352	0.00%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/05/28	5	60.50	0	0.00	60.50	5	3,106	0.16%
2019/05/27	18	60.70	0	0.00	60.90	18	3,097	0.58%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/09	2	66.85	0	0.00	66.10	2	3,183	0.06%
2019/05/06	3	67.00	0	0.00	67.30	3	3,145	0.10%
2019/04/18	1	72.10	48	72.58	71.10	-47	3,247	-1.45%
2019/04/15	6	69.17	55	70.73	71.10	-49	3,044	-1.61%
2019/04/12	0	0.00	3	68.30	68.50	-3	2,972	-0.10%
2019/04/09	5	67.00	0	0.00	66.80	5	2,774	0.18%
2019/04/03	1	64.60	0	0.00	65.00	1	2,644	0.04%
2019/04/01	102	64.48	102	64.44	63.80	0	2,515	0.00%	大買/大賣/
2019/03/29	20	61.80	0	0.00	61.50	20	2,361	0.85%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/21	0	0.00	3	63.60	63.60	-3	2,241	-0.13%
2019/03/06	0	0.00	1	62.00	62.20	-1	2,592	-0.04%
2019/02/26	1	62.90	0	0.00	62.60	1	2,632	0.04%
2019/02/25	2	62.90	1	63.30	63.50	1	2,614	0.04%
2019/02/22	35	62.10	0	0.00	62.30	35	2,616	1.34%
2019/02/21	1	62.00	0	0.00	62.20	1	2,656	0.04%
2019/02/19	2	60.80	1	60.30	60.90	1	2,671	0.04%
2019/02/18	1	60.40	1	60.00	60.20	0	2,725	0.00%
2019/02/14	2	61.05	0	0.00	61.20	2	2,754	0.07%
2019/02/13	1	60.60	0	0.00	61.20	1	2,788	0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2018/12/14	0	0.00	3	60.87	60.90	-3	3,075	-0.10%
2018/12/12	1	60.30	0	0.00	61.00	1	3,043	0.03%
2018/11/23	0	0.00	3	60.80	60.90	-3	2,716	-0.11%
2018/11/21	3	61.17	2	60.90	61.20	1	2,730	0.04%
2018/11/19	1	62.60	1	62.40	62.50	0	2,640	0.00%
2018/11/08	0	0.00	1	67.30	66.60	-1	2,571	-0.04%
2018/10/30	1	64.30	0	0.00	64.40	1	2,628	0.04%
2018/10/26	0	0.00	1	63.80	64.00	-1	2,630	-0.04%
2018/10/25	0	0.00	1	63.80	63.80	-1	2,632	-0.04%
2018/10/24	0	0.00	1	65.10	65.00	-1	2,626	-0.04%
2018/10/22	1	67.80	0	0.00	68.30	1	2,592	0.04%
2018/10/16	1	65.30	1	65.30	65.20	0	2,760	0.00%
2018/10/12	3	65.07	2	65.20	65.60	1	2,817	0.04%
2018/10/11	1	63.80	0	0.00	64.00	1	2,844	0.04%
2018/10/08	0	0.00	1	72.20	71.80	-1	2,745	-0.04%
2018/09/14	0	0.00	1	74.60	74.70	-1	2,778	-0.04%
2018/09/12	1	73.50	120	73.50	73.20	-119	2,804	-4.24%	大賣/鉅額交易
2018/09/03	1	78.00	0	0.00	77.90	1	2,730	0.04%
2018/08/30	3	77.87	2	77.70	77.90	1	2,780	0.04%
2018/08/24	0	0.00	9	77.11	77.20	-9	2,795	-0.32%
2018/08/22	9	76.99	8	77.46	77.70	1	2,907	0.03%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/14	8	74.45	2	74.60	74.40	6	2,884	0.21%
2018/08/06	1	77.60	0	0.00	77.70	1	2,953	0.03%
2018/07/26	1	76.80	0	0.00	76.30	1	2,895	0.03%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/23	2	78.60	0	0.00	78.80	2	2,711	0.07%
2018/07/19	0	0.00	12	77.67	78.40	-12	2,671	-0.45%
2018/07/18	20	77.26	8	77.23	77.50	12	2,648	0.45%
2018/07/17	0	0.00	3	75.60	75.60	-3	2,580	-0.12%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/06	0	0.00	1	76.30	77.00	-1	2,826	-0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/14	3	78.03	4	78.08	78.00	-1	3,054	-0.03%
2018/05/04	1	73.40	0	0.00	74.00	1	3,241	0.03%
2018/04/13	0.1	78.80	0	0.00	78.50	0.1	3,451	0.00%
2018/04/03	50	78.20	0	0.00	78.20	50	3,371	1.48%
2018/04/02	50	79.20	0	0.00	79.20	50	3,358	1.49%
2018/03/31	50	79.60	0	0.00	79.60	50	3,374	1.48%
2018/03/30	0	0.00	102	79.98	80.00	-102	3,364	-3.03%	大賣/鉅額交易
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	50	78.00	0	0.00	78.40	50	3,463	1.44%
2018/03/16	91	79.29	0	0.00	79.10	91	3,490	2.61%
2018/03/15	80	79.62	0	0.00	79.60	80	3,438	2.33%
2018/03/14	10	80.10	10	80.30	80.10	0	3,435	0.00%
2018/03/12	48	81.19	2	81.00	81.20	46	3,469	1.33%
2018/03/01	1	80.80	1	79.50	79.70	0	3,870	0.00%
2018/02/09	0	0.00	1	77.00	78.50	-1	4,084	-0.02%
2018/02/07	0	0.00	2	80.30	80.30	-2	4,252	-0.05%
2018/02/06	2	78.65	0	0.00	78.70	2	4,506	0.04%
2018/02/05	2	82.40	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	84.40	0	0.00	84.10	1	4,464	0.02%
2018/02/01	15	84.80	0	0.00	85.00	15	4,546	0.33%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/30	1	84.00	0	0.00	83.50	1	4,616	0.02%
2018/01/29	2	84.75	1	84.70	84.50	1	4,613	0.02%
2018/01/26	2	85.45	0	0.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	87.00	86.70	-1	4,642	-0.02%
2018/01/22	6	86.38	0	0.00	86.90	6	5,056	0.12%
2018/01/19	4	88.10	8	87.85	87.40	-4	5,104	-0.08%
2018/01/18	8	87.56	0	0.00	86.70	8	5,113	0.16%
2018/01/17	0	0.00	3	86.63	87.00	-3	5,111	-0.06%
2018/01/15	0	0.00	1	86.50	86.20	-1	5,168	-0.02%
2018/01/11	17	84.55	5	84.68	84.60	12	5,265	0.23%
2018/01/10	2	85.05	1	84.10	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%