鴻準 (2354)-兆豐-新莊券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005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-新莊券商分點個股進出

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-新莊券商分點個股進出
兆豐-新莊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
2024/04/26	5	61.76	11.1	61.72	61.40	-6.1	19,997	-0.03%
2024/04/25	3.1	61.59	2	61.05	60.90	1.1	19,794	0.01%
2024/04/24	14	62.21	15	62.28	62.00	-1	19,592	-0.01%
2024/04/23	26	59.62	26	59.76	60.30	0	18,907	0.00%
2024/04/22	1	56.30	0	0.00	57.00	1	18,438	0.01%
2024/04/19	97	55.66	0	0.00	55.80	97	18,278	0.53%
2024/04/18	103	55.60	0	0.00	56.50	103	18,105	0.57%	大買/鉅額交易
2024/04/17	6.2	55.40	5	55.80	55.60	1.2	17,987	0.01%
2024/04/16	3	55.00	2	54.95	55.00	1	17,836	0.01%
2024/04/15	0	0.00	30	57.60	57.50	-30	17,596	-0.17%
2024/04/12	2	58.55	1	58.50	58.50	1	17,434	0.01%
2024/04/11	11	59.62	2	59.10	59.10	9	17,226	0.05%
2024/04/10	4	62.68	4	62.03	61.20	0	16,729	0.00%
2024/04/09	29	64.06	28	63.18	63.00	1	16,351	0.01%
2024/04/08	29	62.90	32	63.18	63.50	-3	15,980	-0.02%
2024/04/03	23	63.30	15	63.85	64.00	8	15,670	0.05%
2024/04/02	18	64.50	9	64.82	64.90	9	15,264	0.06%
2024/04/01	7	64.21	11	64.55	63.80	-4	14,706	-0.03%
2024/03/29	38	63.84	34.3	62.97	63.00	3.7	14,144	0.03%
2024/03/28	53.5	65.56	55	66.50	65.10	-1.5	13,289	-0.01%
2024/03/27	5	62.14	50.2	62.05	63.60	-45.2	10,914	-0.41%
2024/03/26	6	59.02	10	58.20	57.90	-4	9,790	-0.04%
2024/03/25	5	58.50	0	0.00	58.70	5	9,502	0.05%
2024/03/22	11	59.37	11	59.81	59.00	0	9,239	0.00%
2024/03/21	11	58.39	7	59.40	59.10	4	8,698	0.05%
2024/03/20	24	59.19	32	58.63	58.20	-8	8,078	-0.10%
2024/03/19	3	55.90	4	56.38	58.10	-1	6,912	-0.01%
2024/03/18	2	54.35	1	54.70	55.40	1	6,431	0.02%
2024/03/15	39	56.67	12	56.77	55.60	27	6,066	0.45%
2024/03/14	27	56.90	21	54.13	53.70	6	4,982	0.12%
2024/03/13	28	58.83	41	59.53	58.90	-13	4,239	-0.31%
2024/03/12	6	55.30	9	54.62	55.30	-3	2,479	-0.12%
2024/03/11	0	0.00	2	50.60	50.30	-2	2,126	-0.09%
2024/03/08	0	0.00	3.2	49.58	49.20	-3.2	2,072	-0.16%
2024/03/07	1	49.95	0	0.00	50.10	1	2,041	0.05%
2024/03/05	2	50.50	0	0.00	50.50	2	1,996	0.10%
2024/03/01	0.1	49.80	0	0.00	49.30	0.1	1,953	0.00%
2024/02/26	0	0.00	1	49.90	50.00	-1	1,928	-0.05%
2024/02/23	0	0.00	0.5	50.70	50.10	-0.5	1,936	-0.03%
2024/02/22	0.3	50.80	2	50.80	50.70	-1.7	1,954	-0.09%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/19	0.2	50.00	0	0.00	50.30	0.2	1,984	0.01%
2024/02/15	2	49.20	0	0.00	49.40	2	2,030	0.10%
2024/02/01	2	50.70	0	0.00	50.80	2	1,994	0.10%
2024/01/29	2	50.60	0	0.00	50.70	2	2,046	0.10%
2024/01/26	0	0.00	10	50.30	50.50	-10	2,051	-0.49%
2024/01/19	0	49.85	0	0.00	49.70	0	2,183	0.00%
2024/01/18	3	49.65	0	0.00	49.60	3	2,193	0.14%
2024/01/17	2	49.90	0	0.00	49.65	2	2,182	0.09%
2024/01/16	0	0.00	0.1	50.90	50.80	-0.1	2,151	0.00%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/03	0	0.00	0.2	52.30	52.10	-0.2	2,429	-0.01%
2024/01/02	2	53.10	0	0.00	52.80	2	2,540	0.08%
2023/12/29	0.1	52.70	0	0.00	53.10	0.1	2,580	0.00%
2023/12/27	0.1	52.50	0	0.00	52.40	0.1	2,601	0.00%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/14	0	0.00	0.3	52.00	52.00	-0.3	4,109	-0.01%
2023/12/13	0	0.00	10	51.92	52.00	-10	4,243	-0.24%
2023/12/12	0.2	51.70	0	0.00	51.30	0.2	4,373	0.00%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/07	4	51.65	0	0.00	51.50	4	4,462	0.09%
2023/12/06	17	52.03	0.1	52.20	52.00	16.9	4,460	0.38%
2023/12/04	6.1	53.24	0	0.00	53.20	6.1	4,412	0.14%
2023/11/28	0	0.00	0.2	53.30	53.40	-0.2	4,543	0.00%
2023/11/27	0.2	53.80	0	0.00	53.00	0.2	4,565	0.00%
2023/11/24	0	0.00	0.1	53.50	53.30	-0.1	4,557	0.00%
2023/11/22	0.1	53.80	0	0.00	53.30	0.1	4,559	0.00%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/16	0	0.00	0.1	52.70	52.80	-0.1	4,508	0.00%
2023/11/15	0.1	53.10	0	0.00	52.90	0.1	4,492	0.00%
2023/11/14	1	52.10	0	0.00	52.30	1	4,459	0.02%
2023/11/13	0	0.00	0.2	52.50	52.30	-0.2	4,457	0.00%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/09	0.1	52.68	0	0.00	52.30	0.1	4,488	0.00%
2023/11/08	0.1	52.70	0	0.00	52.20	0.1	4,509	0.00%
2023/11/01	2	52.35	0	0.00	52.20	2	4,596	0.04%
2023/10/30	1	52.60	1.1	52.46	51.80	-0.1	4,597	0.00%
2023/10/27	0.1	53.10	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	1	52.40	0.1	52.70	52.30	1	4,608	0.02%
2023/10/25	1.1	53.53	1	53.40	53.30	0.1	4,628	0.00%
2023/10/24	4	52.98	0	0.00	53.10	4	4,689	0.09%
2023/10/23	1	53.00	0	0.00	53.50	1	4,929	0.02%
2023/10/20	2	54.40	0	0.00	54.70	2	5,472	0.04%
2023/10/19	3	54.87	2	54.60	55.10	1	5,484	0.02%
2023/10/18	4	55.38	0	0.00	55.50	4	5,484	0.07%
2023/10/13	0	0.00	1	57.40	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	1	58.00	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1.1	57.10	57.40	-1.1	5,704	-0.02%
2023/10/06	1	56.10	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0.1	57.40	2	58.20	58.20	-1.9	5,621	-0.03%
2023/10/04	0	0.00	0.2	56.80	57.10	-0.2	5,578	0.00%
2023/10/03	2	57.40	0	0.00	57.40	2	5,552	0.04%
2023/10/02	1	57.50	0	0.00	57.60	1	5,518	0.02%
2023/09/27	1	55.50	5	56.00	55.90	-4	5,446	-0.07%
2023/09/26	2	56.30	13	56.30	56.30	-11	5,403	-0.20%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	2	57.65	1	58.00	57.50	1	5,379	0.02%
2023/09/20	13	60.46	0	0.00	58.90	13	5,188	0.25%
2023/09/19	36	61.10	68	60.84	60.70	-32	4,915	-0.65%
2023/09/18	20	58.00	0	0.00	57.10	20	4,282	0.47%
2023/09/15	1	57.30	2	57.85	59.00	-1	4,137	-0.02%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	0	0.00	2	56.20	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	6	57.13	57.10	-6	4,071	-0.15%
2023/09/06	1	57.10	27	57.16	57.10	-26	4,090	-0.64%
2023/09/05	1	56.40	0.1	56.00	56.30	0.9	4,028	0.02%
2023/09/04	1	56.30	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	56.90	1	56.80	57.00	0	4,010	0.00%
2023/08/31	0	0.00	5	55.20	55.70	-5	3,965	-0.13%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/22	1	54.10	0	0.00	54.30	1	4,121	0.02%
2023/08/18	0	0.00	2	54.80	55.00	-2	4,112	-0.05%
2023/08/17	0	0.00	1	55.00	54.90	-1	4,100	-0.02%
2023/08/16	3	54.70	11.2	54.57	54.80	-8.2	4,072	-0.20%
2023/08/11	1	55.90	0	0.00	56.10	1	4,036	0.02%
2023/08/09	13	56.98	1	56.80	56.90	12	3,989	0.30%
2023/08/08	2	56.90	0	0.00	56.60	2	3,967	0.05%
2023/08/07	1	56.40	7	56.37	56.20	-6	3,944	-0.15%
2023/08/04	0	0.00	2	54.85	54.80	-2	3,912	-0.05%
2023/08/02	1	54.70	0	0.00	54.50	1	3,906	0.03%
2023/07/31	2.1	55.87	0	0.00	55.70	2.1	3,826	0.05%
2023/07/28	4	56.10	1	55.90	56.30	3	3,781	0.08%
2023/07/27	0	0.00	10	56.80	56.90	-10	3,731	-0.27%
2023/07/26	6	57.62	1	57.60	57.00	5	3,664	0.14%
2023/07/25	33	59.70	27	59.26	59.50	6	3,399	0.18%
2023/07/24	1	54.10	1	54.20	55.00	0	2,796	0.00%
2023/07/21	1	54.70	0	0.00	54.30	1	2,766	0.04%
2023/07/19	1	56.60	1	56.40	55.90	0	2,738	0.00%
2023/07/18	2.1	57.50	0	0.00	57.40	2.1	2,693	0.08%
2023/07/17	2	56.80	0	0.00	57.20	2	2,560	0.08%
2023/07/14	3	55.80	0	0.00	56.20	3	2,497	0.12%
2023/07/13	2	55.35	3	55.60	54.90	-1	2,433	-0.04%
2023/07/12	2	54.20	0.2	53.90	54.00	1.9	2,351	0.08%
2023/07/10	0	0.00	0.1	53.20	52.90	-0.1	2,354	0.00%
2023/07/07	4	52.50	0	0.00	52.90	4	2,353	0.17%
2023/07/06	1	52.70	0	0.00	53.00	1	2,335	0.04%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	1	56.00	3	56.30	56.00	-2	2,320	-0.09%
2023/06/28	0	0.00	1	55.90	56.00	-1	2,437	-0.04%
2023/06/27	1	56.40	0	0.00	55.80	1	2,426	0.04%
2023/06/26	0	0.00	2	57.35	57.60	-2	2,398	-0.08%
2023/06/19	1	55.80	0	0.00	56.50	1	2,318	0.04%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	1	56.80	0	0.00	56.50	1	2,246	0.04%
2023/06/12	11	55.66	0	0.00	55.40	11	2,109	0.52%
2023/06/09	0	0.00	0.1	55.00	54.60	-0.1	2,095	0.00%
2023/06/08	1	54.90	2	55.00	55.00	-1	2,106	-0.05%
2023/06/05	0	0.00	1	55.90	55.80	-1	2,223	-0.04%
2023/06/01	0	0.00	1	54.60	55.80	-1	2,232	-0.04%
2023/05/26	0	0.00	3	53.30	53.20	-3	2,140	-0.14%
2023/05/19	1	54.00	0	0.00	53.90	1	2,281	0.04%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	6	53.38	53.50	-6	2,337	-0.26%
2023/05/16	5	52.90	0	0.00	52.80	5	2,332	0.21%
2023/05/15	0.2	52.10	0	0.00	52.70	0.2	2,345	0.01%
2023/05/11	1	52.90	0	0.00	52.40	1	2,424	0.04%
2023/05/05	0	0.00	1	53.60	53.80	-1	2,636	-0.04%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	15	53.90	1	53.80	53.90	14	3,285	0.43%
2023/04/27	2	52.60	1	53.40	53.40	1	3,290	0.03%
2023/04/25	1.1	52.71	0	0.00	52.60	1.1	3,295	0.03%
2023/04/24	2	53.80	0	0.00	53.40	2	3,305	0.06%
2023/04/21	0	0.00	10	54.40	53.80	-10	3,344	-0.30%
2023/04/19	0	0.00	33	55.80	55.00	-33	3,398	-0.97%
2023/04/14	0	0.00	2	55.00	54.80	-2	3,409	-0.06%
2023/04/13	0	0.00	15	54.90	54.70	-15	3,423	-0.44%
2023/03/31	1	56.20	3	55.87	55.90	-2	3,415	-0.06%
2023/03/30	10	55.50	0	0.00	55.60	10	3,385	0.30%
2023/03/29	0	0.00	2	54.95	55.50	-2	3,342	-0.06%
2023/03/24	2	54.40	0	0.00	54.70	2	3,272	0.06%
2023/03/22	0.1	53.40	0	0.00	53.30	0.1	3,255	0.00%
2023/03/17	0	0.00	0.1	52.40	52.20	-0.1	3,337	0.00%
2023/03/16	1	52.00	0	0.00	51.90	1	3,323	0.03%
2023/03/15	31	53.06	36	52.76	52.70	-5	3,343	-0.15%
2023/03/14	20	52.67	20	52.90	52.90	0	3,392	0.00%
2023/03/10	0	0.00	1	53.70	53.60	-1	3,664	-0.03%
2023/03/08	1	55.10	0	0.00	55.20	1	3,746	0.03%
2023/03/07	7.1	56.47	0	0.00	56.00	7.1	3,688	0.19%
2023/03/06	0	0.00	1	55.30	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	1	55.30	55.20	-1	3,635	-0.03%
2023/03/01	0	0.00	0.3	55.30	55.30	-0.3	3,627	-0.01%
2023/02/23	0.3	55.60	0	0.00	56.00	0.3	3,592	0.01%
2023/02/21	1	56.00	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0.2	56.00	0	0.00	56.00	0.2	3,617	0.01%
2023/02/17	0	0.00	1	55.20	55.30	-1	3,625	-0.03%
2023/02/16	1	54.80	5	55.10	55.10	-4	3,670	-0.11%
2023/02/14	0	0.00	0.3	55.20	55.10	-0.3	3,728	-0.01%
2023/02/13	5.3	54.63	0	0.00	54.90	5.3	3,778	0.14%
2023/02/08	0	0.00	8	56.20	55.80	-8	3,710	-0.22%
2023/02/03	2	56.50	2.2	56.42	56.30	-0.2	3,593	-0.01%
2023/02/02	1	55.60	19	55.83	56.40	-18	3,504	-0.51%
2023/02/01	1	55.20	1	54.70	55.00	0	3,320	0.00%
2023/01/31	12	54.20	0	0.00	54.20	12	3,260	0.37%
2023/01/30	0	0.00	21	55.31	55.40	-21	3,155	-0.67%
2023/01/12	1	53.70	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	0.1	53.30	0	0.00	53.40	0.1	2,918	0.00%
2023/01/09	1	53.20	0	0.00	53.20	1	2,923	0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2022/12/30	0	0.00	3	51.93	51.90	-3	2,868	-0.10%
2022/12/29	1	52.00	0.1	51.30	51.00	0.9	2,841	0.03%
2022/12/28	0.1	52.35	0	0.00	52.30	0.1	2,828	0.00%
2022/12/26	0	0.00	1	52.20	51.10	-1	2,790	-0.04%
2022/12/22	1	51.20	0	0.00	52.00	1	2,833	0.04%
2022/12/19	1	52.20	0	0.00	51.90	1	2,840	0.04%
2022/12/13	0	0.00	2	53.90	53.70	-2	2,770	-0.07%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/07	0	0.00	4.3	52.35	52.80	-4.3	2,711	-0.16%
2022/12/06	0	0.00	1.2	53.25	53.20	-1.2	2,685	-0.04%
2022/12/05	0	0.00	3	54.40	54.20	-3	2,636	-0.11%
2022/12/02	3	54.00	27	53.99	54.00	-24	2,540	-0.94%
2022/12/01	3.3	52.31	1.1	52.74	51.90	2.2	2,378	0.09%
2022/11/30	0.3	52.04	0	0.00	52.10	0.3	2,386	0.01%
2022/11/28	2	49.95	2.3	49.94	49.95	-0.3	2,280	-0.01%
2022/11/25	0	0.00	8	50.00	49.95	-8	2,287	-0.35%
2022/11/24	0	0.00	10	49.90	49.85	-10	2,284	-0.44%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0.3	49.95	1	50.00	50.00	-0.7	2,324	-0.03%
2022/11/21	1	49.60	0	0.00	49.55	1	2,355	0.04%
2022/11/17	1	50.30	1	50.00	49.90	0	2,354	0.00%
2022/11/16	4	49.79	6	50.10	50.10	-2	2,340	-0.09%
2022/11/14	0	0.00	3	49.08	49.50	-3	2,234	-0.13%
2022/11/10	0	0.00	2	47.60	47.55	-2	2,115	-0.09%
2022/11/09	1	47.30	1	47.65	48.20	0	2,098	0.00%
2022/11/04	0	0.00	1	45.60	45.65	-1	2,160	-0.05%
2022/10/25	1	45.55	3	46.12	45.75	-2	2,229	-0.09%
2022/10/24	2	46.05	0	0.00	45.95	2	2,225	0.09%
2022/10/21	1	46.30	1	46.10	45.60	0	2,226	0.00%
2022/10/19	1	46.60	1	46.35	46.00	0	2,210	0.00%
2022/10/18	1	46.90	1	46.40	46.30	0	2,214	0.00%
2022/10/14	1	45.90	1	46.00	46.10	0	2,267	0.00%
2022/10/07	1	47.20	1	47.10	47.40	0	2,296	0.00%
2022/10/06	1	47.05	0	0.00	47.00	1	2,319	0.04%
2022/10/05	1	46.85	1	46.45	46.55	0	2,364	0.00%
2022/09/28	0	0.00	1	45.20	45.15	-1	2,452	-0.04%
2022/09/23	1	46.80	0	0.00	46.75	1	2,600	0.04%
2022/09/19	1	48.50	1	48.05	48.00	0	2,802	0.00%
2022/09/16	1	48.50	0	0.00	48.00	1	2,831	0.04%
2022/09/14	0	0.00	0.5	48.96	48.85	-0.5	2,866	-0.02%
2022/09/13	3	49.60	1	49.85	49.80	2	2,901	0.07%
2022/09/12	2.4	49.07	2	48.98	49.00	0.4	3,011	0.01%
2022/09/08	0.1	47.75	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	1	47.40	4	47.45	47.15	-3	3,249	-0.09%
2022/09/06	3	48.92	0	0.00	48.15	3	3,297	0.09%
2022/08/30	0	0.00	0.4	50.60	50.60	-0.4	3,605	-0.01%
2022/08/29	9	50.30	0	0.00	50.20	9	3,669	0.25%
2022/08/26	1	51.00	11	50.98	51.60	-10	3,781	-0.26%
2022/08/25	0.3	51.00	0	0.00	50.70	0.3	4,102	0.01%
2022/08/24	0.1	50.50	0	0.00	50.30	0.1	4,467	0.00%
2022/08/22	2	50.10	0	0.00	50.20	2	6,194	0.03%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	2	50.10	0	0.00	50.40	2	6,540	0.03%
2022/08/16	3	50.40	4	50.38	50.40	-1	6,623	-0.02%
2022/08/15	2	50.40	0	0.00	50.40	2	6,717	0.03%
2022/08/12	2	50.85	2	50.85	51.10	0	6,721	0.00%
2022/08/11	12	50.30	12	50.42	50.60	0	6,755	0.00%
2022/08/10	5	49.65	4	49.88	49.80	1	6,770	0.01%
2022/08/09	4	48.94	2	48.93	49.10	2	6,837	0.03%
2022/08/03	1	48.40	2	48.23	48.10	-1	7,121	-0.01%
2022/08/02	2	48.18	0	0.00	48.30	2	7,144	0.03%
2022/08/01	0	0.00	2	49.70	49.50	-2	7,140	-0.03%
2022/07/29	2	49.35	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0	49.25	0	0.00	49.30	0	7,157	0.00%
2022/07/25	10	49.16	0	0.00	49.20	10	7,216	0.14%
2022/07/22	1	48.95	1	49.20	49.20	0	7,219	0.00%
2022/07/21	0	47.60	1	48.15	48.75	-1	7,194	-0.01%
2022/07/20	1	47.80	0	0.00	47.50	1	7,182	0.01%
2022/07/15	2	46.40	5.3	46.46	46.60	-3.3	7,237	-0.05%
2022/07/08	1	46.40	1	46.70	46.05	0	7,190	0.00%
2022/07/06	0	46.60	0	0.00	45.10	0	7,162	0.00%
2022/07/05	2	45.98	0	0.00	46.55	2	7,137	0.03%
2022/07/04	0	46.35	1	46.00	45.70	-1	7,133	-0.01%
2022/07/01	0	0.00	26	48.65	47.00	-26	7,121	-0.37%
2022/06/30	8.1	50.02	0	0.00	49.30	8.1	7,040	0.11%
2022/06/29	3	52.30	0	0.00	52.20	3	6,921	0.04%
2022/06/27	0	0.00	1	53.50	53.60	-1	6,921	-0.01%
2022/06/23	2	52.30	0	0.00	52.50	2	6,879	0.03%
2022/06/22	3	53.40	0	0.00	53.20	3	6,844	0.04%
2022/06/15	5	56.48	0	0.00	56.20	5	6,514	0.08%
2022/06/14	3	56.30	0	0.00	56.40	3	6,485	0.05%
2022/06/13	0	0.00	2	55.90	55.50	-2	6,436	-0.03%
2022/06/08	0	0.00	1	56.40	56.40	-1	6,213	-0.02%
2022/06/07	2	56.40	8	56.50	56.20	-6	6,155	-0.10%
2022/06/06	21	56.21	0	0.00	56.30	21	6,090	0.34%
2022/06/02	36	56.58	20	57.05	56.50	16	5,993	0.27%
2022/06/01	34	55.47	11	56.01	56.00	23	5,706	0.40%
2022/05/31	13	54.29	7	54.83	54.60	6	5,360	0.11%
2022/05/30	27	54.34	0	0.00	54.30	27	3,832	0.70%
2022/05/27	11	54.50	0	0.00	54.60	11	3,693	0.30%
2022/05/26	0	0.00	4	54.80	54.40	-4	3,640	-0.11%
2022/05/25	1	54.40	2	54.50	54.40	-1	3,678	-0.03%
2022/05/24	4	53.50	0	0.00	53.20	4	3,683	0.11%
2022/05/23	18	53.99	0	0.00	53.80	18	3,696	0.49%
2022/05/19	2	53.80	0	0.00	54.00	2	3,686	0.05%
2022/05/17	1	54.60	1	56.00	54.90	0	3,578	0.00%
2022/05/16	1	56.40	1	56.00	55.90	0	3,497	0.00%
2022/05/13	3	58.50	2	58.60	58.50	1	3,385	0.03%
2022/05/11	0	0.00	7	61.64	61.30	-7	3,294	-0.21%
2022/05/10	0	0.00	2	60.80	61.50	-2	3,401	-0.06%
2022/05/09	1	60.00	0	0.00	60.50	1	3,395	0.03%
2022/05/03	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2022/04/29	0	0.00	1	59.00	59.00	-1	3,495	-0.03%
2022/04/25	1	59.00	0	0.00	59.50	1	3,530	0.03%
2022/04/19	1	60.10	0	0.00	60.10	1	3,474	0.03%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/14	2	61.20	0	0.00	61.10	2	3,541	0.06%
2022/04/13	3	61.10	0	0.00	61.40	3	3,592	0.08%
2022/04/07	3	61.47	0	0.00	60.80	3	3,773	0.08%
2022/04/01	20	62.10	0	0.00	62.10	20	3,705	0.54%
2022/03/31	0	0.00	11	63.16	62.80	-11	3,688	-0.30%
2022/03/30	13	62.70	0	0.00	62.60	13	3,663	0.35%
2022/03/28	1	62.70	0	0.00	63.20	1	3,650	0.03%
2022/03/24	4	63.00	1	63.20	63.30	3	3,651	0.08%
2022/03/23	0	0.00	4	62.90	62.70	-4	3,669	-0.11%
2022/03/22	0	0.00	21	62.60	62.80	-21	3,661	-0.57%
2022/03/21	1	62.30	2	63.00	62.30	-1	3,677	-0.03%
2022/03/18	1	62.10	0	0.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	3	62.73	62.90	-3	3,647	-0.08%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.10	0	0.00	62.10	1	3,671	0.03%
2022/03/10	1	62.90	0	0.00	63.00	1	3,775	0.03%
2022/03/07	25	61.79	0	0.00	62.60	25	3,803	0.66%
2022/03/04	2	63.80	0	0.00	63.70	2	3,830	0.05%
2022/03/03	0	0.00	25	65.00	64.70	-25	3,864	-0.65%
2022/03/01	0	0.00	5	64.90	64.80	-5	3,908	-0.13%
2022/02/25	2	63.55	0	0.00	63.80	2	3,836	0.05%
2022/02/24	4	63.75	1	64.30	63.70	3	3,779	0.08%
2022/02/23	0	0.00	1	64.40	64.60	-1	3,696	-0.03%
2022/02/22	39	63.56	0	0.00	63.90	39	3,637	1.07%
2022/02/17	2	63.20	0	0.00	63.10	2	3,784	0.05%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/15	1	62.10	1	62.50	62.00	0	3,898	0.00%
2022/02/10	0	0.00	3	63.00	63.60	-3	4,106	-0.07%
2022/01/25	1	60.60	0	0.00	60.40	1	4,375	0.02%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/13	1	63.10	0	0.00	63.30	1	4,815	0.02%
2022/01/12	2	63.15	0	0.00	63.30	2	4,944	0.04%
2022/01/10	1	64.00	0	0.00	64.00	1	5,313	0.02%
2022/01/05	0	0.00	16	66.57	66.20	-16	5,650	-0.28%
2021/12/30	1	64.70	1	65.20	64.90	0	5,923	0.00%
2021/12/29	10	65.00	0	0.00	64.90	10	6,247	0.16%
2021/12/23	0	64.20	3	64.63	64.60	-3	7,932	-0.04%
2021/12/20	2	63.70	0	0.00	63.60	2	8,387	0.02%
2021/12/17	2	63.65	0	0.00	63.90	2	8,733	0.02%
2021/12/15	2	63.90	0	0.00	63.90	2	9,158	0.02%
2021/12/14	2	64.20	0	0.00	64.20	2	9,301	0.02%
2021/12/10	9	65.50	2	65.50	65.30	7	9,585	0.07%
2021/12/09	0	0.00	1	64.80	65.20	-1	9,552	-0.01%
2021/12/07	3	64.30	0	0.00	64.30	3	9,514	0.03%
2021/12/06	0	0.00	1	65.40	65.50	-1	9,462	-0.01%
2021/12/03	10	64.70	0	0.00	64.40	10	9,490	0.11%
2021/12/02	1	64.80	0	0.00	64.30	1	9,489	0.01%
2021/12/01	8	64.46	1	64.40	64.90	7	9,490	0.07%
2021/11/30	1	64.80	0	0.00	65.20	1	9,519	0.01%
2021/11/29	3	63.83	0.3	64.00	65.00	2.7	9,497	0.03%
2021/11/25	5	66.90	0	0.00	66.60	5	9,412	0.05%
2021/11/24	2	66.80	0	0.00	67.10	2	9,427	0.02%
2021/11/19	1	66.60	1	66.90	66.70	0	9,486	0.00%
2021/11/18	11	67.00	0	0.00	67.10	11	9,548	0.12%
2021/11/17	1	67.00	0	0.00	66.90	1	9,682	0.01%
2021/11/16	5	67.02	0	0.00	67.30	5	9,779	0.05%
2021/11/15	2	68.30	0	0.00	68.00	2	9,836	0.02%
2021/11/11	2	70.50	2	70.40	69.30	0	9,930	0.00%
2021/11/09	0	0.00	10	70.00	69.60	-10	9,853	-0.10%
2021/11/08	0	0.00	1	69.60	69.60	-1	9,847	-0.01%
2021/11/05	3	69.63	1	69.70	70.00	2	9,845	0.02%
2021/11/04	4	70.50	2	70.80	70.00	2	9,782	0.02%
2021/11/03	0	0.00	1	69.60	69.80	-1	9,643	-0.01%
2021/11/01	0.3	68.70	0	0.00	68.60	0.3	9,474	0.00%
2021/10/28	1.3	68.75	2	68.00	68.60	-0.7	9,393	-0.01%
2021/10/27	3	67.67	1	67.70	67.70	2	9,316	0.02%
2021/10/25	0	0.00	5	68.60	68.30	-5	9,279	-0.05%
2021/10/22	2	67.75	0	0.00	67.90	2	9,259	0.02%
2021/10/20	0	0.00	14	68.01	67.90	-14	9,154	-0.15%
2021/10/19	7	68.07	10	68.25	68.00	-3	9,037	-0.03%
2021/10/18	5	68.80	1	69.50	68.70	4	8,913	0.04%
2021/10/15	1	70.60	5	70.32	70.80	-4	8,729	-0.05%
2021/10/14	0	68.80	0	0.00	68.50	0	8,527	0.00%
2021/10/13	6	67.97	1	69.00	69.00	5	8,468	0.06%
2021/10/12	6	69.25	0	0.00	67.90	6	8,397	0.07%
2021/10/08	3	70.00	5	70.90	70.10	-2	8,305	-0.02%
2021/10/06	1	69.60	0	0.00	68.30	1	8,078	0.01%
2021/10/05	0	0.00	3.1	70.09	71.20	-3.1	7,773	-0.04%
2021/10/04	3	70.67	27	70.59	70.90	-24	7,414	-0.32%
2021/10/01	5	69.50	2.2	68.21	67.60	2.8	6,842	0.04%
2021/09/30	8.2	70.41	9	70.73	70.30	-0.8	6,600	-0.01%
2021/09/28	0	0.00	1	69.40	69.40	-1	6,209	-0.02%
2021/09/27	1	68.60	0	0.00	68.80	1	6,058	0.02%
2021/09/24	7	68.93	2	68.75	68.70	5	5,961	0.08%
2021/09/23	8.1	67.34	8	67.95	68.00	0.1	5,645	0.00%
2021/09/22	7	65.20	1	65.40	66.20	6	5,330	0.11%
2021/09/17	12	65.93	9	66.27	66.50	3	5,240	0.06%
2021/09/15	20	65.15	22	66.04	65.00	-2	5,073	-0.04%
2021/09/13	1	62.90	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	30	63.40	63.50	-30	4,890	-0.61%
2021/09/08	1	63.20	5	63.00	62.90	-4	5,002	-0.08%
2021/09/06	0	0.00	1	64.30	64.00	-1	4,946	-0.02%
2021/09/03	1	64.60	1	64.90	64.90	0	4,952	0.00%
2021/09/02	5	65.00	1	64.20	64.20	4	4,909	0.08%
2021/08/30	0	0.00	1	66.00	66.20	-1	4,853	-0.02%
2021/08/27	25	65.80	2	66.10	66.20	23	4,900	0.47%
2021/08/25	1	65.90	0	0.00	65.70	1	5,051	0.02%
2021/08/24	3	66.43	0	0.00	65.70	3	5,050	0.06%
2021/08/23	12	66.63	121	66.74	67.30	-109	5,006	-2.18%	大賣/鉅額交易
2021/08/19	0	0.00	1	64.20	64.50	-1	4,791	-0.02%
2021/08/18	0	0.00	5	64.84	66.80	-5	4,610	-0.11%
2021/08/17	1	64.10	1	64.40	64.40	0	4,482	0.00%
2021/08/16	20	63.95	0	0.00	63.90	20	4,440	0.45%
2021/08/13	64	64.07	1	63.80	64.00	63	4,433	1.42%
2021/08/12	2	63.60	3	64.20	63.80	-1	4,405	-0.02%
2021/08/10	4	62.20	0	0.00	62.20	4	4,479	0.09%
2021/08/09	31	62.97	0	0.00	62.80	31	4,608	0.67%
2021/08/06	0	0.00	30	63.70	63.70	-30	4,665	-0.64%
2021/08/03	0	0.00	1	62.00	62.30	-1	5,070	-0.02%
2021/08/02	30	62.00	10	62.00	62.20	20	5,105	0.39%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/27	1	62.50	7	62.50	62.50	-6	5,499	-0.11%
2021/07/26	1	62.90	0	0.00	63.10	1	5,680	0.02%
2021/07/21	0	0.00	8	63.25	63.00	-8	5,794	-0.14%
2021/07/20	2	64.64	0	0.00	64.20	2	5,755	0.03%
2021/07/15	2	66.60	13	66.07	66.70	-11	6,086	-0.18%
2021/07/14	6	65.88	0	0.00	65.80	6	6,100	0.10%
2021/07/13	1	66.30	1	66.70	66.10	0	6,153	0.00%
2021/07/12	0	0.00	0.4	65.50	65.80	-0.4	6,170	-0.01%
2021/07/09	13	64.80	0	0.00	65.00	13	6,253	0.21%
2021/07/08	3	65.23	0	0.00	65.50	3	6,399	0.05%
2021/07/06	2.4	66.09	0	0.00	66.00	2.4	6,572	0.04%
2021/07/05	0	0.00	18	66.54	67.00	-18	6,628	-0.27%
2021/07/02	2	64.80	0	0.00	65.00	2	6,607	0.03%
2021/07/01	17	64.91	0	0.00	65.10	17	6,709	0.25%
2021/06/29	0	0.00	1	65.10	65.30	-1	6,904	-0.01%
2021/06/25	2	65.85	16	66.00	65.60	-14	7,238	-0.19%
2021/06/24	0	0.00	0.3	65.40	65.40	-0.3	7,302	0.00%
2021/06/22	0	0.00	0.2	64.50	63.90	-0.2	7,633	0.00%
2021/06/21	0.2	65.70	3.4	64.41	64.20	-3.2	7,891	-0.04%
2021/06/18	0.4	65.75	1	65.90	65.70	-0.6	8,989	-0.01%
2021/06/17	18	64.80	0	0.00	65.00	18	9,076	0.20%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	0	0.00	1	65.20	65.00	-1	9,745	-0.01%
2021/06/11	1	65.00	0	0.00	64.90	1	10,415	0.01%
2021/06/09	1	63.40	0	0.00	63.40	1	10,719	0.01%
2021/06/07	8.2	63.50	0	0.00	63.50	8.2	11,381	0.07%
2021/06/03	1	65.00	0	0.00	65.10	1	11,503	0.01%
2021/06/02	27	66.99	20	65.90	65.90	7	11,547	0.06%
2021/06/01	0	0.00	1	66.20	66.40	-1	11,512	-0.01%
2021/05/28	1	64.80	1	65.00	64.60	0	11,746	0.00%
2021/05/25	1	64.20	0	0.00	64.30	1	12,460	0.01%
2021/05/20	0	0.00	5	62.50	62.20	-5	13,440	-0.04%
2021/05/19	0	0.00	3	62.40	62.10	-3	13,616	-0.02%
2021/05/18	8	62.15	0	0.00	62.70	8	13,799	0.06%
2021/05/13	2	61.00	0	0.00	61.20	2	14,457	0.01%
2021/05/12	0.1	62.00	5	59.76	59.80	-4.9	14,679	-0.03%
2021/05/11	0	0.00	2	63.40	62.00	-2	15,153	-0.01%
2021/05/10	0	0.00	26	65.31	65.40	-26	15,223	-0.17%
2021/05/06	0	0.00	4	64.20	64.40	-4	15,780	-0.03%
2021/05/05	1.1	64.99	0	0.00	63.60	1.1	16,217	0.01%
2021/05/03	6	66.15	0	0.00	66.70	6	16,320	0.04%
2021/04/28	10	69.87	0	0.00	69.70	10	16,457	0.06%
2021/04/26	6	69.77	0	0.00	69.60	6	16,916	0.04%
2021/04/23	5	69.50	0	0.00	69.60	5	17,894	0.03%
2021/04/22	9.5	69.91	1.1	70.05	69.30	8.5	19,364	0.04%
2021/04/21	1	72.10	0	0.00	70.80	1	21,177	0.00%
2021/04/20	2	71.10	1	70.70	71.00	1	23,422	0.00%
2021/04/16	2	72.15	12	71.47	71.70	-10	24,288	-0.04%
2021/04/15	2	70.50	1	70.20	70.80	1	24,357	0.00%
2021/04/14	3	70.30	2	71.00	71.10	1	24,344	0.00%
2021/04/13	0	0.00	17.5	72.22	72.10	-17.5	24,468	-0.07%
2021/04/12	2	72.25	17	72.22	72.10	-15	24,572	-0.06%
2021/04/09	13	72.08	1	72.00	72.00	12	24,711	0.05%
2021/04/08	7	72.50	0	0.00	72.30	7	24,687	0.03%
2021/04/07	2	72.70	6	72.85	73.10	-4	24,603	-0.02%
2021/04/06	3	72.27	7	72.17	72.10	-4	24,526	-0.02%
2021/04/01	1	72.10	2	72.00	71.90	-1	24,495	0.00%
2021/03/31	7	72.67	0	0.00	72.60	7	24,416	0.03%
2021/03/30	5	74.42	5.1	74.46	74.80	-0.1	24,191	0.00%
2021/03/29	4	74.15	3	74.10	74.10	1	24,121	0.00%
2021/03/26	18	74.21	3	74.00	73.80	15	24,108	0.06%
2021/03/25	14	74.24	0	0.00	74.10	14	24,013	0.06%
2021/03/24	23.5	75.41	10	75.47	75.40	13.5	23,836	0.06%
2021/03/23	9	77.20	36	76.66	76.10	-27	23,564	-0.11%
2021/03/22	6	73.53	0	0.00	74.00	6	22,465	0.03%
2021/03/19	11.1	73.41	34	73.35	73.00	-23	22,308	-0.10%
2021/03/18	5	74.84	5	74.86	74.80	0	22,105	0.00%
2021/03/17	51	74.95	35	75.01	73.40	16	21,765	0.07%
2021/03/16	3	72.80	3	72.80	72.50	0	21,200	0.00%
2021/03/15	16	72.64	1	72.70	72.80	15	21,150	0.07%
2021/03/12	9	72.78	8	73.08	73.30	1	21,192	0.00%
2021/03/11	3	70.70	4	70.40	71.30	-1	21,120	0.00%
2021/03/09	6	69.25	3	68.30	69.00	3	20,933	0.01%
2021/03/08	1	69.20	1	69.10	69.00	0	20,785	0.00%
2021/03/05	23	70.19	10	70.17	70.00	13	20,689	0.06%
2021/03/04	9.1	71.43	8	71.00	70.50	1.1	20,660	0.01%
2021/03/03	3	69.67	1	70.80	70.80	2	20,431	0.01%
2021/03/02	3	70.70	0	0.00	69.30	3	20,303	0.01%
2021/02/26	4	70.05	9	70.32	70.00	-5	20,163	-0.02%
2021/02/25	6	72.47	9	72.11	71.30	-3	19,931	-0.02%
2021/02/24	12	71.81	6	70.97	70.60	6	19,489	0.03%
2021/02/23	3	70.40	0	0.00	69.70	3	18,843	0.02%
2021/02/22	7	70.03	9	69.88	69.70	-2	18,685	-0.01%
2021/02/19	0	0.00	2.5	68.94	69.40	-2.5	18,424	-0.01%
2021/02/18	9	70.36	6.2	70.26	70.20	2.8	18,213	0.02%
2021/02/17	4	70.37	13	69.14	69.90	-9	17,982	-0.05%
2021/02/05	15	70.72	4	70.53	70.40	11	17,708	0.06%
2021/02/04	6	70.70	10.6	70.66	70.40	-4.6	17,457	-0.03%
2021/02/03	6.8	73.05	2	72.60	72.50	4.8	17,039	0.03%
2021/02/02	27.2	75.12	2	75.45	73.60	25.2	16,672	0.15%
2021/02/01	5.5	73.18	1.5	73.47	74.90	4	15,953	0.03%
2021/01/29	28.3	75.47	1	75.40	74.80	27.3	15,757	0.17%
2021/01/28	4.5	76.38	3	76.93	77.20	1.5	15,459	0.01%
2021/01/27	10	77.77	16	77.49	78.20	-6	15,072	-0.04%
2021/01/26	15.4	74.67	4	74.40	74.40	11.4	14,563	0.08%
2021/01/25	3	76.37	13	76.83	75.30	-10	14,395	-0.07%
2021/01/22	3	73.37	3	73.90	75.60	0	14,088	0.00%
2021/01/21	21	73.57	7	72.87	72.50	14	13,851	0.10%
2021/01/20	3.6	74.46	12.5	72.55	72.10	-8.9	13,646	-0.07%
2021/01/19	10.5	76.84	3	76.30	76.00	7.5	13,299	0.06%
2021/01/18	18	75.58	37.2	76.11	77.30	-19.2	12,960	-0.15%
2021/01/15	76	76.47	47	76.24	75.60	29	11,917	0.24%
2021/01/14	21	75.95	15.5	76.62	76.90	5.5	10,349	0.05%
2021/01/13	53.5	69.61	26	70.20	72.80	27.5	8,308	0.33%
2021/01/12	24	67.70	18	67.70	67.70	6	5,923	0.10%
2021/01/06	6	55.62	12	56.53	55.70	-6	4,613	-0.13%
2021/01/05	11	56.42	1	56.10	56.10	10	4,309	0.23%
2021/01/04	0	0.00	4	55.35	55.60	-4	4,071	-0.10%
2020/12/31	1	53.89	16	54.00	53.40	-15	3,844	-0.39%
2020/12/29	2	53.40	0	0.00	53.40	2	3,724	0.05%
2020/12/25	0	0.00	20	53.70	53.70	-20	3,627	-0.55%
2020/12/24	17	53.09	2	52.95	52.70	15	3,521	0.43%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	0	0.00	1	52.10	52.00	-1	3,437	-0.03%
2020/12/21	0	0.00	1	52.30	52.20	-1	3,413	-0.03%
2020/12/18	3	51.90	2	52.10	51.90	1	3,403	0.03%
2020/12/17	10	52.50	0	0.00	52.60	10	3,360	0.30%
2020/12/16	1	52.50	2	52.80	52.90	-1	3,354	-0.03%
2020/12/15	1	52.00	2	52.50	52.00	-1	3,341	-0.03%
2020/12/14	1	52.70	0	0.00	52.70	1	3,279	0.03%
2020/12/10	0	0.00	1	53.30	53.20	-1	3,128	-0.03%
2020/12/09	1	54.80	1	55.00	54.70	0	2,998	0.00%
2020/12/08	3	55.63	164	54.92	54.70	-161	2,877	-5.60%	大賣/鉅額交易
2020/12/07	13	55.05	10	54.54	56.30	3	2,632	0.11%
2020/12/04	1	52.30	0	0.00	52.50	1	2,227	0.04%
2020/12/03	7	51.80	0	0.00	51.60	7	2,175	0.32%
2020/12/02	13	52.20	12	52.30	52.20	1	2,119	0.05%
2020/12/01	12	52.28	0	0.00	52.40	12	2,123	0.57%
2020/11/30	1	51.80	1	52.60	52.60	0	2,111	0.00%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/25	1	52.00	1	52.00	51.60	0	2,039	0.00%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	1	51.30	1	51.50	51.50	0	1,987	0.00%
2020/11/13	1	51.00	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/03	0	0.00	3	50.90	51.10	-3	2,012	-0.15%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.10	51.20	-1	2,070	-0.05%
2020/10/26	1	51.40	0	0.00	51.40	1	2,098	0.05%
2020/10/23	10	51.30	0	0.00	51.70	10	2,118	0.47%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/16	2	51.25	1	52.00	51.20	1	2,420	0.04%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/09/28	0	0.00	1	51.30	51.00	-1	3,033	-0.03%
2020/09/24	0	0.00	2	50.40	50.30	-2	3,106	-0.06%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/10	0	0.00	1	52.50	52.30	-1	3,385	-0.03%
2020/09/09	0	0.00	2	52.50	52.10	-2	3,405	-0.06%
2020/09/07	1	52.50	0	0.00	52.70	1	3,443	0.03%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	1	53.30	0	0.00	53.30	1	3,473	0.03%
2020/08/12	1	53.50	0	0.00	53.60	1	3,485	0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	1	53.70	53.60	-1	3,734	-0.03%
2020/07/24	1	54.80	3	54.47	54.20	-2	3,912	-0.05%
2020/07/23	4	55.88	0	0.00	55.30	4	3,881	0.10%
2020/07/22	1	57.50	1	57.80	58.00	0	3,845	0.00%
2020/07/20	150	57.50	0	0.00	56.90	150	3,695	4.06%	大買/鉅額交易
2020/07/17	0	0.00	1	58.40	57.70	-1	3,632	-0.03%
2020/07/14	0	0.00	1	58.10	57.70	-1	3,530	-0.03%
2020/07/09	0	0.00	1	58.00	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	1	57.90	58.20	-1	3,499	-0.03%
2020/07/06	1	57.80	5	57.80	57.80	-4	3,540	-0.11%
2020/07/03	5	57.10	0	0.00	57.00	5	3,549	0.14%
2020/07/01	1	57.70	0	0.00	57.00	1	3,542	0.03%
2020/06/30	1	55.60	0	0.00	56.50	1	3,455	0.03%
2020/06/24	11	55.81	0	0.00	55.90	11	3,392	0.32%
2020/06/11	1	55.00	0	0.00	54.50	1	3,600	0.03%
2020/06/10	2	55.00	0	0.00	55.70	2	3,628	0.06%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/06/02	1	54.40	1	54.60	54.30	0	3,837	0.00%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/27	0	0.00	1	54.10	54.30	-1	3,829	-0.03%
2020/05/26	1	54.30	0	0.00	54.00	1	3,853	0.03%
2020/05/21	0	0.00	1	55.20	55.10	-1	3,856	-0.03%
2020/05/20	1	54.80	0	0.00	54.70	1	3,844	0.03%
2020/05/12	1	57.00	0	0.00	56.50	1	3,743	0.03%
2020/05/11	4	57.40	1	57.60	57.40	3	3,742	0.08%
2020/05/06	1	56.00	55	55.53	55.50	-54	3,663	-1.47%
2020/05/04	6	55.93	5	56.10	56.30	1	3,626	0.03%
2020/04/30	58	57.81	3	57.80	57.60	55	3,581	1.54%
2020/04/28	2	54.70	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.70	1	54.50	54.60	0	3,521	0.00%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	0	0.00	2	54.40	54.50	-2	3,391	-0.06%
2020/04/14	0	0.00	1	54.40	54.30	-1	3,367	-0.03%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/09	4	56.33	3	54.80	54.80	1	3,354	0.03%
2020/04/01	1	49.30	0	0.00	49.00	1	3,164	0.03%
2020/03/27	1	50.00	0	0.00	49.55	1	3,154	0.03%
2020/03/20	2	49.20	0	0.00	49.50	2	3,220	0.06%
2020/03/19	1	46.50	0	0.00	46.20	1	3,172	0.03%
2020/03/13	1	50.80	1	51.40	53.30	0	3,082	0.00%
2020/03/12	3	54.80	0	0.00	55.20	3	2,982	0.10%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/03	4	66.70	0	0.00	66.60	4	3,467	0.12%
2019/12/27	1	67.40	0	0.00	67.00	1	3,513	0.03%
2019/12/12	0	0.00	1	70.20	68.80	-1	3,555	-0.03%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/09	1	67.80	0	0.00	67.90	1	3,437	0.03%
2019/12/04	0	0.00	10	67.00	67.10	-10	3,370	-0.30%
2019/11/29	1	67.00	3	68.00	66.60	-2	3,357	-0.06%
2019/11/27	1	68.20	0	0.00	68.10	1	3,354	0.03%
2019/11/21	3	66.90	10	67.20	67.20	-7	3,261	-0.21%
2019/11/12	0	0.00	1	67.00	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	0.1	65.90	65.90	-0.1	3,172	0.00%
2019/11/08	0	0.00	1	67.50	67.00	-1	3,142	-0.03%
2019/11/04	1	69.60	2	68.90	69.30	-1	2,979	-0.03%
2019/11/01	7	66.64	0	0.00	67.30	7	2,808	0.25%
2019/10/31	1	65.70	1	65.40	65.20	0	2,718	0.00%
2019/10/30	2	65.50	1	65.20	65.50	1	2,742	0.04%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/08	0	0.00	1	65.00	64.50	-1	2,855	-0.04%
2019/09/24	1	66.20	0	0.00	66.40	1	2,755	0.04%
2019/09/23	0	0.00	0.1	65.90	65.90	-0.1	2,699	0.00%
2019/09/19	0	0.00	2	64.90	64.90	-2	2,559	-0.08%
2019/09/18	1	64.00	1	64.70	64.80	0	2,524	0.00%
2019/09/17	0	0.00	5	64.20	63.80	-5	2,479	-0.20%
2019/09/16	5	64.50	0	0.00	64.70	5	2,502	0.20%
2019/09/12	2	64.30	0	0.00	64.30	2	2,507	0.08%
2019/09/05	0	0.00	3	63.43	63.30	-3	2,502	-0.12%
2019/08/29	0	0.00	1	62.10	62.20	-1	2,467	-0.04%
2019/08/20	0	0.00	0.1	62.40	62.40	-0.1	2,448	0.00%
2019/08/07	1	60.60	0	0.00	60.20	1	2,408	0.04%
2019/08/06	6	59.93	0	0.00	60.80	6	2,402	0.25%
2019/08/02	0	0.00	5	61.80	61.30	-5	2,362	-0.21%
2019/08/01	2	63.40	0	0.00	63.60	2	2,349	0.09%
2019/07/22	0	0.00	3	67.30	67.50	-3	2,195	-0.14%
2019/07/11	3	65.90	0	0.00	65.90	3	2,258	0.13%
2019/07/08	0.2	64.30	0	0.00	64.40	0.2	2,352	0.01%
2019/06/24	0	0.00	1	63.90	64.10	-1	2,941	-0.03%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,889	-0.03%
2019/06/12	1	61.70	0	0.00	61.80	1	3,043	0.03%
2019/06/04	0	0.00	1	62.30	61.60	-1	3,079	-0.03%
2019/05/31	1	61.50	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	0	61.10	60.90	0	3,080	0.00%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/17	0	0.00	1	61.00	60.70	-1	3,173	-0.03%
2019/05/16	0	0.00	1	61.30	61.30	-1	3,158	-0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	2	65.55	66.20	-2	3,151	-0.06%
2019/05/09	2	66.75	0	0.00	66.10	2	3,183	0.06%
2019/04/30	1	68.60	1	69.80	69.20	0	3,097	0.00%
2019/04/24	0	0.00	1	69.70	69.70	-1	3,224	-0.03%
2019/04/23	1	69.10	11	69.70	70.00	-10	3,261	-0.31%
2019/04/19	1	69.70	1.1	70.00	70.00	-0.1	3,250	0.00%
2019/04/12	0	0.00	2	68.35	68.50	-2	2,972	-0.07%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	1	66.70	67.30	-1	2,869	-0.03%
2019/04/02	1	64.80	4	64.68	64.80	-3	2,605	-0.12%
2019/04/01	1.1	62.71	0	0.00	63.80	1.1	2,515	0.04%
2019/03/27	1	62.30	1	62.50	61.90	0	2,298	0.00%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	1	62.40	63.00	-1	2,303	-0.04%
2019/03/07	6	61.80	0	0.00	61.60	6	2,533	0.24%
2019/03/05	0	0.00	16	61.90	61.90	-16	2,630	-0.61%
2019/03/04	0	0.00	1	62.20	62.20	-1	2,653	-0.04%
2019/02/27	0	0.00	1	62.40	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	1	63.90	62.60	-1	2,632	-0.04%
2019/02/25	3	63.30	0	0.00	63.50	3	2,614	0.11%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	1	59.80	0	0.00	60.20	1	2,725	0.04%
2019/02/15	1	60.80	0	0.00	60.30	1	2,726	0.04%
2019/02/13	0	0.00	2	60.60	61.20	-2	2,788	-0.07%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	1	58.00	0	0.00	58.60	1	2,721	0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	0	0.00	1	57.80	57.80	-1	2,683	-0.04%
2019/01/11	3	58.70	0	0.00	58.30	3	2,732	0.11%
2019/01/10	1	57.90	0	0.00	58.30	1	2,715	0.04%
2019/01/09	2	59.65	0	0.00	59.20	2	2,704	0.07%
2019/01/07	1	59.20	1	59.80	58.90	0	2,715	0.00%
2019/01/04	0	0.00	1	58.40	58.90	-1	2,752	-0.04%
2018/12/28	0	0.00	3	60.40	60.50	-3	2,926	-0.10%
2018/12/25	1	59.90	1	60.10	60.20	0	2,954	0.00%
2018/12/13	1	61.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	3	59.23	1	60.30	59.80	2	3,016	0.07%
2018/12/07	0	0.00	5	61.84	62.20	-5	2,971	-0.17%
2018/12/06	3	60.93	0	0.00	61.50	3	3,007	0.10%
2018/12/03	1	62.80	3	62.97	63.30	-2	3,000	-0.07%
2018/11/30	1	60.80	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	61.30	1	62.90	61.30	0	2,796	0.00%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/27	0	0.00	1	61.20	61.20	-1	2,710	-0.04%
2018/11/26	1	61.10	3	62.23	61.60	-2	2,706	-0.07%
2018/11/23	8	60.83	0	0.00	60.90	8	2,716	0.29%
2018/11/22	0	0.00	3	61.40	61.20	-3	2,728	-0.11%
2018/11/21	0	0.00	8	60.91	61.20	-8	2,730	-0.29%
2018/11/20	1	61.70	0	0.00	61.80	1	2,690	0.04%
2018/11/16	2	62.25	0	0.00	62.50	2	2,639	0.08%
2018/11/15	6	62.83	0	0.00	62.90	6	2,650	0.23%
2018/11/14	0	0.00	2	64.40	64.10	-2	2,607	-0.08%
2018/11/13	1	61.90	5	63.62	65.20	-4	2,602	-0.15%
2018/11/12	1	64.50	0	0.00	64.20	1	2,577	0.04%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/24	0	0.00	2	65.90	65.00	-2	2,626	-0.08%
2018/10/16	1	65.50	0	0.00	65.20	1	2,760	0.04%
2018/10/12	0	0.00	1	65.40	65.60	-1	2,817	-0.04%
2018/10/11	2	65.55	1	64.00	64.00	1	2,844	0.04%
2018/10/09	0	0.00	2	71.20	70.80	-2	2,746	-0.07%
2018/10/05	2	71.75	0	0.00	72.10	2	2,753	0.07%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	4	74.00	74.00	-4	2,744	-0.15%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/17	1	73.60	2	73.80	73.70	-1	2,772	-0.04%
2018/09/12	0	0.00	1	73.90	73.20	-1	2,804	-0.04%
2018/09/07	0	0.00	1	76.80	75.10	-1	2,805	-0.04%
2018/09/05	6	78.13	6	77.93	77.00	0	2,752	0.00%
2018/09/04	2	78.10	0	0.00	78.20	2	2,742	0.07%
2018/08/31	0	0.00	5	78.00	78.00	-5	2,746	-0.18%
2018/08/30	0	0.00	2	77.95	77.90	-2	2,780	-0.07%
2018/08/28	3	77.80	3	78.00	78.00	0	2,797	0.00%
2018/08/23	3	77.40	0	0.00	77.70	3	2,873	0.10%
2018/08/22	1	77.70	0	0.00	77.70	1	2,907	0.03%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/13	1	76.30	1	76.60	75.80	0	2,874	0.00%
2018/07/30	0	0.00	5	76.60	76.40	-5	2,933	-0.17%
2018/07/26	0	0.00	4	76.20	76.30	-4	2,895	-0.14%
2018/07/24	0	0.00	1	79.30	80.00	-1	2,837	-0.04%
2018/07/20	0	0.00	1	78.40	78.30	-1	2,691	-0.04%
2018/07/19	1	78.30	0	0.00	78.40	1	2,671	0.04%
2018/07/18	0	0.00	2	77.35	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/09	0	0.00	1	73.20	72.90	-1	2,639	-0.04%
2018/07/04	5	73.20	3	73.40	73.20	2	2,677	0.07%
2018/07/03	3	73.10	0	0.00	73.00	3	2,744	0.11%
2018/07/02	1	73.60	2	73.10	73.20	-1	2,758	-0.04%
2018/06/29	3	73.97	4	74.40	74.60	-1	2,737	-0.04%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1	73.40	0	0.00	73.30	1	2,716	0.04%
2018/06/15	1	75.10	0	0.00	75.10	1	2,693	0.04%
2018/06/08	0	0.00	1	77.30	77.20	-1	2,814	-0.04%
2018/06/06	0	0.00	4	76.53	77.00	-4	2,826	-0.14%
2018/06/04	1	75.40	17	75.67	75.50	-16	2,800	-0.57%
2018/06/01	0	0.00	1	74.80	74.70	-1	2,791	-0.04%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	3	74.30	0	0.00	74.20	3	2,753	0.11%
2018/05/29	0	0.00	1	75.40	75.40	-1	2,733	-0.04%
2018/05/28	1	75.60	1	76.00	75.70	0	2,782	0.00%
2018/05/25	0	0.00	1	74.80	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/22	0	0.00	1	74.20	74.00	-1	2,812	-0.04%
2018/05/18	9	73.58	0	0.00	73.40	9	2,859	0.31%
2018/05/16	7	74.40	0	0.00	74.20	7	2,893	0.24%
2018/05/15	4	76.20	0	0.00	75.20	4	2,918	0.14%
2018/05/14	0	0.00	2	78.50	78.00	-2	3,054	-0.07%
2018/05/11	0	0.00	1	77.40	77.30	-1	3,059	-0.03%
2018/05/08	2	76.20	3	76.03	75.80	-1	3,151	-0.03%
2018/05/02	0	0.00	1	74.90	74.40	-1	3,305	-0.03%
2018/04/30	1	74.30	0	0.00	73.90	1	3,319	0.03%
2018/04/26	0	0.00	1	75.60	74.00	-1	3,351	-0.03%
2018/04/25	4	73.65	2	73.50	74.90	2	3,411	0.06%
2018/04/24	4	73.23	0	0.00	72.80	4	3,429	0.12%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/19	5	76.20	2	76.70	76.90	3	3,439	0.09%
2018/04/18	1	77.20	0	0.00	76.30	1	3,440	0.03%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/09	2	77.40	0	0.00	77.80	2	3,436	0.06%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/30	0	0.00	1	79.80	80.00	-1	3,364	-0.03%
2018/03/28	2	78.15	0	0.00	78.40	2	3,356	0.06%
2018/03/23	1	77.80	0	0.00	78.40	1	3,463	0.03%
2018/03/15	1	79.70	0	0.00	79.60	1	3,438	0.03%
2018/03/13	2	81.40	2	81.90	81.70	0	3,424	0.00%
2018/03/12	0	0.00	4	80.90	81.20	-4	3,469	-0.12%
2018/03/09	1	80.00	0	0.00	79.70	1	3,486	0.03%
2018/03/01	1	79.60	0	0.00	79.70	1	3,870	0.03%
2018/02/21	5	79.36	4	79.50	80.30	1	3,997	0.03%
2018/02/12	0	0.00	1	79.10	78.30	-1	4,036	-0.02%
2018/02/09	1	77.00	0	0.00	78.50	1	4,084	0.02%
2018/02/08	0	0.00	1	80.50	79.20	-1	4,135	-0.02%
2018/02/07	0	0.00	1	81.40	80.30	-1	4,252	-0.02%
2018/02/06	4	80.03	4	78.03	78.70	0	4,506	0.00%
2018/02/05	1	82.30	0	0.00	82.90	1	4,409	0.02%
2018/02/02	1	84.30	3	83.90	84.10	-2	4,464	-0.04%
2018/02/01	2	84.70	1	84.30	85.00	1	4,546	0.02%
2018/01/31	2	83.50	0	0.00	83.40	2	4,596	0.04%
2018/01/30	1	83.60	0	0.00	83.50	1	4,616	0.02%
2018/01/24	3	85.80	0	0.00	86.50	3	4,754	0.06%
2018/01/23	0	0.00	4	86.20	86.20	-4	4,991	-0.08%
2018/01/19	1	87.50	0.2	87.40	87.40	0.8	5,104	0.02%
2018/01/18	0	0.00	0.5	86.70	86.70	-0.5	5,113	-0.01%
2018/01/16	0	0.00	0.1	86.50	86.50	-0.1	5,143	0.00%
2018/01/10	1	84.60	0	0.00	84.10	1	5,311	0.02%
2018/01/08	0	0.00	10	85.10	85.30	-10	5,403	-0.19%