鴻準 (2354)-凱基-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
60.1
漲跌
▼0.5
漲幅
-0.83%
成交量
5,382張
產業
上市其他電子類股
1010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－凱基-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

凱基-新莊券商分點個股進出
凱基-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
2023/11/17	0	0.00	7	52.90	53.20	-7	4,530	-0.15%
2023/11/14	1	52.80	0	0.00	52.30	1	4,459	0.02%
2023/10/18	0	0.00	10	55.70	55.50	-10	5,484	-0.18%
2023/10/02	0	0.00	1	57.60	57.60	-1	5,518	-0.02%
2023/09/26	1	57.00	4	56.30	56.30	-3	5,403	-0.06%
2023/09/22	10	58.00	0	0.00	57.50	10	5,379	0.19%
2023/09/20	1	58.80	6	59.40	58.90	-5	5,188	-0.10%
2023/09/19	18	61.32	11	61.07	60.70	7	4,915	0.14%
2023/09/13	0	0.00	1	57.30	56.50	-1	3,967	-0.03%
2023/09/11	1	56.90	0	0.00	56.20	1	3,998	0.03%
2023/09/08	1	56.60	1	57.00	57.10	0	4,071	0.00%
2023/09/06	0	0.00	3	57.00	57.10	-3	4,090	-0.07%
2023/09/04	3	56.57	7	55.93	55.90	-4	4,034	-0.10%
2023/09/01	9	56.18	9	56.70	57.00	0	4,010	0.00%
2023/08/30	0	0.00	3	54.90	55.30	-3	3,950	-0.08%
2023/08/16	1	54.60	0	0.00	54.80	1	4,072	0.02%
2023/07/31	1	55.90	0	0.00	55.70	1	3,826	0.03%
2023/07/28	2	56.00	0	0.00	56.30	2	3,781	0.05%
2023/07/27	1	56.70	0	0.00	56.90	1	3,731	0.03%
2023/07/26	3	58.00	0	0.00	57.00	3	3,664	0.08%
2023/07/25	1	60.00	10	59.89	59.50	-9	3,399	-0.26%
2023/07/06	4	52.88	0	0.00	53.00	4	2,335	0.17%
2023/07/05	0	0.00	10	54.00	53.70	-10	2,299	-0.43%
2023/07/04	0	0.00	3	54.70	54.70	-3	2,283	-0.13%
2023/07/03	3	56.00	0	0.00	56.00	3	2,320	0.13%
2023/06/27	1	55.70	7	56.66	55.80	-6	2,426	-0.25%
2023/06/26	7	57.79	4	57.20	57.60	3	2,398	0.13%
2023/06/20	1	56.20	0	0.00	56.10	1	2,319	0.04%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/14	6	57.05	5	56.96	56.50	1	2,238	0.04%
2023/06/13	10	56.00	7	56.10	55.80	3	2,150	0.14%
2023/06/12	0	0.00	1	55.30	55.40	-1	2,109	-0.05%
2023/06/09	1	54.80	4	54.70	54.60	-3	2,095	-0.14%
2023/06/08	0	0.00	1	54.90	55.00	-1	2,106	-0.05%
2023/06/01	1	55.60	1	54.90	55.80	0	2,232	0.00%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/17	0	0.00	1	53.60	53.50	-1	2,337	-0.04%
2023/05/15	2	51.70	0	0.00	52.70	2	2,345	0.09%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/04/24	0	0.00	5	53.40	53.40	-5	3,305	-0.15%
2023/04/19	0	0.00	0.1	55.50	55.00	-0.1	3,398	0.00%
2023/04/13	0	0.00	3	55.00	54.70	-3	3,423	-0.09%
2023/04/10	4	55.50	0	0.00	55.50	4	3,501	0.11%
2023/03/31	0	0.00	0.4	55.72	55.90	-0.4	3,415	-0.01%
2023/03/27	0.1	54.30	0	0.00	54.00	0.1	3,260	0.00%
2023/03/24	1	54.10	0	0.00	54.70	1	3,272	0.03%
2023/03/22	0.2	53.20	0	0.00	53.30	0.2	3,255	0.01%
2023/03/15	2	52.80	0	0.00	52.70	2	3,343	0.06%
2023/03/09	0	0.00	1	54.90	54.90	-1	3,665	-0.03%
2023/03/08	1	55.10	6	55.30	55.20	-5	3,746	-0.13%
2023/02/24	1	56.60	0	0.00	55.50	1	3,620	0.03%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/02	0	0.00	10	56.50	56.40	-10	3,504	-0.29%
2023/01/31	0.1	54.70	0	0.00	54.20	0.1	3,260	0.00%
2023/01/30	0	0.00	3	54.57	55.40	-3	3,155	-0.10%
2023/01/09	1	53.40	0	0.00	53.20	1	2,923	0.03%
2023/01/06	1	51.60	1	52.30	52.40	0	2,890	0.00%
2023/01/05	2	51.50	2	51.10	51.00	0	2,871	0.00%
2022/12/29	0	0.00	1	51.10	51.00	-1	2,841	-0.04%
2022/12/28	1	52.10	7	52.33	52.30	-6	2,828	-0.21%
2022/12/22	0	0.00	1	52.20	52.00	-1	2,833	-0.04%
2022/12/21	1	51.60	0	0.00	50.60	1	2,832	0.04%
2022/12/16	1	52.30	0	0.00	52.60	1	2,839	0.04%
2022/12/13	0	0.00	1	53.60	53.70	-1	2,770	-0.04%
2022/12/05	1	54.30	0	0.00	54.20	1	2,636	0.04%
2022/12/02	1	52.40	7	54.30	54.00	-6	2,540	-0.24%
2022/12/01	6	52.25	1	52.10	51.90	5	2,378	0.21%
2022/11/30	1	51.80	0	0.00	52.10	1	2,386	0.04%
2022/11/24	0	0.00	1	49.75	49.85	-1	2,284	-0.04%
2022/11/23	1	49.80	0	0.00	49.75	1	2,299	0.04%
2022/11/16	1	50.10	0	0.00	50.10	1	2,340	0.04%
2022/11/15	0	0.00	5	49.70	49.60	-5	2,273	-0.22%
2022/11/11	0	0.00	2	48.80	48.85	-2	2,177	-0.09%
2022/11/04	0	0.00	3	45.60	45.65	-3	2,160	-0.14%
2022/11/03	20	45.58	0	0.00	45.55	20	2,187	0.91%
2022/10/31	0	0.00	3	45.35	45.20	-3	2,201	-0.14%
2022/10/24	0	0.00	1	46.00	45.95	-1	2,225	-0.04%
2022/10/18	6	46.80	0	0.00	46.30	6	2,214	0.27%
2022/10/13	1	45.65	0	0.00	45.25	1	2,296	0.04%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/28	1	45.25	1	45.25	45.15	0	2,452	0.00%
2022/09/26	0	46.20	0	0.00	45.80	0	2,514	0.00%
2022/09/13	0	49.85	0	0.00	49.80	0	2,901	0.00%
2022/08/30	0	0.00	0.1	50.60	50.60	-0.1	3,605	0.00%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	4	51.20	5	50.98	51.60	-1	3,781	-0.03%
2022/08/25	0	0.00	1	50.60	50.70	-1	4,102	-0.02%
2022/08/23	6	50.10	0	0.00	50.00	6	6,013	0.10%
2022/08/16	0	0.00	5	50.70	50.40	-5	6,623	-0.08%
2022/08/12	0	0.00	3	50.90	51.10	-3	6,721	-0.04%
2022/08/11	5	50.20	1	50.60	50.60	4	6,755	0.06%
2022/08/10	7.1	49.80	0	0.00	49.80	7.1	6,770	0.10%
2022/08/08	3	48.65	0	0.00	48.60	3	6,957	0.04%
2022/08/04	0	0.00	2	48.03	47.95	-2	7,101	-0.03%
2022/08/03	0	0.00	1	48.05	48.10	-1	7,121	-0.01%
2022/08/02	1	48.40	0	0.00	48.30	1	7,144	0.01%
2022/07/29	0	0.00	1	49.15	49.25	-1	7,144	-0.01%
2022/07/26	0	0.00	3	48.80	48.70	-3	7,202	-0.04%
2022/07/22	0	0.00	4	49.28	49.20	-4	7,219	-0.06%
2022/07/21	7	48.56	1	48.25	48.75	6	7,194	0.08%
2022/07/19	0	0.00	2	46.85	46.90	-2	7,176	-0.03%
2022/07/07	2	46.00	0	0.00	46.25	2	7,184	0.03%
2022/07/01	4	48.69	3	47.13	47.00	1	7,121	0.01%
2022/06/30	4	49.69	2	49.35	49.30	2	7,040	0.03%
2022/06/29	2	52.30	1	52.60	52.20	1	6,921	0.01%
2022/06/28	1	52.90	0	0.00	53.10	1	6,904	0.01%
2022/06/20	3	53.63	0	0.00	52.90	3	6,795	0.04%
2022/06/15	7	56.69	2	56.30	56.20	5	6,514	0.08%
2022/06/14	1	56.40	2	55.75	56.40	-1	6,485	-0.02%
2022/06/13	2	55.55	12	55.69	55.50	-10	6,436	-0.16%
2022/06/10	1	56.50	1	56.60	56.40	0	6,353	0.00%
2022/06/09	0	0.00	5	56.50	56.40	-5	6,310	-0.08%
2022/06/08	1	56.20	5	56.48	56.40	-4	6,213	-0.06%
2022/06/02	4	56.58	2	56.70	56.50	2	5,993	0.03%
2022/06/01	43	56.17	0	0.00	56.00	43	5,706	0.75%
2022/05/31	12	54.33	0	0.00	54.60	12	5,360	0.22%
2022/05/30	1	53.90	0	0.00	54.30	1	3,832	0.03%
2022/05/24	1	53.80	0	0.00	53.20	1	3,683	0.03%
2022/05/23	0	0.00	28	54.69	53.80	-28	3,696	-0.76%
2022/05/20	31	54.46	3	54.50	54.50	28	3,641	0.77%
2022/05/19	3	54.10	0	0.00	54.00	3	3,686	0.08%
2022/05/18	1	55.50	0	0.00	55.60	1	3,604	0.03%
2022/05/17	0	0.00	5	55.80	54.90	-5	3,578	-0.14%
2022/05/16	0	0.00	7	55.97	55.90	-7	3,497	-0.20%
2022/05/13	1	59.30	5	58.50	58.50	-4	3,385	-0.12%
2022/05/12	0	0.00	9	60.99	61.00	-9	3,285	-0.27%
2022/05/10	0	0.00	3	60.87	61.50	-3	3,401	-0.09%
2022/05/09	0	0.00	5	60.06	60.50	-5	3,395	-0.15%
2022/05/06	0	0.00	2	60.50	60.50	-2	3,424	-0.06%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/25	2	59.20	1	59.50	59.50	1	3,530	0.03%
2022/04/22	2	60.10	0	0.00	60.60	2	3,496	0.06%
2022/04/12	0	0.00	4	60.10	60.20	-4	3,788	-0.11%
2022/04/11	0	0.00	17	60.21	60.20	-17	3,787	-0.45%
2022/04/08	2	60.85	0	0.00	60.80	2	3,784	0.05%
2022/04/07	0	0.00	4	61.08	60.80	-4	3,773	-0.11%
2022/04/01	4	62.20	6	62.10	62.10	-2	3,705	-0.05%
2022/03/31	0	0.00	7	63.13	62.80	-7	3,688	-0.19%
2022/03/30	2	62.70	0	0.00	62.60	2	3,663	0.05%
2022/03/29	0	0.00	9	62.80	62.70	-9	3,649	-0.25%
2022/03/28	0	0.00	3	62.80	63.20	-3	3,650	-0.08%
2022/03/25	0	0.00	8	62.80	62.80	-8	3,645	-0.22%
2022/03/24	2	62.30	6	63.20	63.30	-4	3,651	-0.11%
2022/03/21	0	0.00	1	62.40	62.30	-1	3,677	-0.03%
2022/03/16	0	0.00	2	61.20	61.40	-2	3,647	-0.05%
2022/03/15	2	61.40	2	61.30	61.20	0	3,661	0.00%
2022/03/07	6	62.00	7	62.41	62.60	-1	3,803	-0.03%
2022/03/04	2	63.80	1	63.70	63.70	1	3,830	0.03%
2022/03/02	1	64.90	4	64.83	64.80	-3	3,932	-0.08%
2022/03/01	0	0.00	4	65.23	64.80	-4	3,908	-0.10%
2022/02/23	2	64.50	0	0.00	64.60	2	3,696	0.05%
2022/02/22	2	63.40	0	0.00	63.90	2	3,637	0.05%
2022/02/21	1	64.00	0	0.00	64.00	1	3,645	0.03%
2022/02/16	1	62.80	0	0.00	62.90	1	3,852	0.03%
2022/02/15	0	0.00	11	62.10	62.00	-11	3,898	-0.28%
2022/02/10	3	63.30	0	0.00	63.60	3	4,106	0.07%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	11	60.55	7	60.20	60.00	4	4,219	0.09%
2022/01/25	0	0.00	1	60.50	60.40	-1	4,375	-0.02%
2022/01/18	2	62.80	0	0.00	62.60	2	4,506	0.04%
2022/01/14	0	0.00	4	62.40	62.40	-4	4,656	-0.09%
2022/01/13	0	0.00	12	63.00	63.30	-12	4,815	-0.25%
2022/01/12	4	63.05	8	63.00	63.30	-4	4,944	-0.08%
2022/01/10	2	63.80	0	0.00	64.00	2	5,313	0.04%
2022/01/07	9	64.36	0	0.00	64.20	9	5,567	0.16%
2022/01/06	2	66.00	1	65.60	65.70	1	5,601	0.02%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/27	1	64.80	0	0.00	65.00	1	7,234	0.01%
2021/12/21	1	64.00	0.2	64.10	64.10	0.8	8,253	0.01%
2021/12/20	1	63.70	1	63.70	63.60	0	8,387	0.00%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/09	0	0.00	5	64.70	65.20	-5	9,552	-0.05%
2021/12/08	2	64.30	0	0.00	64.30	2	9,529	0.02%
2021/12/07	1	64.30	1	64.30	64.30	0	9,514	0.00%
2021/12/06	1	65.40	10	65.10	65.50	-9	9,462	-0.10%
2021/12/02	1	64.40	0	0.00	64.30	1	9,489	0.01%
2021/12/01	2	64.75	1	65.00	64.90	1	9,490	0.01%
2021/11/30	4	65.33	0	0.00	65.20	4	9,519	0.04%
2021/11/29	1	64.70	0	0.00	65.00	1	9,497	0.01%
2021/11/26	6	65.63	0	0.00	65.10	6	9,469	0.06%
2021/11/25	1	66.80	0	0.00	66.60	1	9,412	0.01%
2021/11/24	2	67.10	5	66.70	67.10	-3	9,427	-0.03%
2021/11/23	1	66.40	0	0.00	66.60	1	9,460	0.01%
2021/11/22	2	66.70	0	0.00	67.10	2	9,442	0.02%
2021/11/19	2	66.85	0	0.00	66.70	2	9,486	0.02%
2021/11/18	9	67.04	3	67.10	67.10	6	9,548	0.06%
2021/11/17	6	66.98	0	0.00	66.90	6	9,682	0.06%
2021/11/16	19	66.98	0	0.00	67.30	19	9,779	0.19%
2021/11/15	3	68.67	0	0.00	68.00	3	9,836	0.03%
2021/11/12	3	69.17	13	69.02	68.90	-10	9,928	-0.10%
2021/11/11	3	69.67	4	70.35	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	4	70.15	70.20	-4	9,851	-0.04%
2021/11/09	0	0.00	3	70.00	69.60	-3	9,853	-0.03%
2021/11/05	0	0.00	21	69.56	70.00	-21	9,845	-0.21%
2021/11/04	15	70.47	0	0.00	70.00	15	9,782	0.15%
2021/11/03	0	0.00	5	69.76	69.80	-5	9,643	-0.05%
2021/11/02	21	70.14	11	69.25	69.10	10	9,609	0.10%
2021/10/29	1	68.70	1	68.30	68.80	0	9,456	0.00%
2021/10/28	2	67.70	5	68.54	68.60	-3	9,393	-0.03%
2021/10/27	13	67.46	1	67.70	67.70	12	9,316	0.13%
2021/10/26	3	68.03	10	67.90	68.00	-7	9,311	-0.08%
2021/10/22	2	67.70	2	67.50	67.90	0	9,259	0.00%
2021/10/21	10	67.34	0	0.00	66.50	10	9,213	0.11%
2021/10/20	1	68.00	0	0.00	67.90	1	9,154	0.01%
2021/10/19	4	68.55	0	0.00	68.00	4	9,037	0.04%
2021/10/18	8	68.79	0	0.00	68.70	8	8,913	0.09%
2021/10/15	0	0.00	1	70.50	70.80	-1	8,729	-0.01%
2021/10/14	8	68.76	10	69.00	68.50	-2	8,527	-0.02%
2021/10/13	1	68.40	8	68.30	69.00	-7	8,468	-0.08%
2021/10/12	5	68.38	5	68.70	67.90	0	8,397	0.00%
2021/10/06	11	69.25	3	68.80	68.30	8	8,078	0.10%
2021/10/05	8	70.09	4	70.60	71.20	4	7,773	0.05%
2021/10/04	2	69.20	11	70.27	70.90	-9	7,414	-0.12%
2021/10/01	16	68.58	1	67.60	67.60	15	6,842	0.22%
2021/09/30	0	0.00	1	70.50	70.30	-1	6,600	-0.02%
2021/09/29	5	68.40	0	0.00	68.70	5	6,218	0.08%
2021/09/28	3	68.37	21	69.32	69.40	-18	6,209	-0.29%
2021/09/27	0	0.00	3	68.80	68.80	-3	6,058	-0.05%
2021/09/24	0	0.00	33	69.03	68.70	-33	5,961	-0.55%
2021/09/23	28	67.99	6	67.60	68.00	22	5,645	0.39%
2021/09/22	0	0.00	1	65.10	66.20	-1	5,330	-0.02%
2021/09/17	2	65.80	0	0.00	66.50	2	5,240	0.04%
2021/09/16	3	65.00	0	0.00	64.40	3	5,113	0.06%
2021/09/15	3	65.67	1	65.00	65.00	2	5,073	0.04%
2021/09/06	5	64.36	0	0.00	64.00	5	4,946	0.10%
2021/09/03	6	63.95	0	0.00	64.90	6	4,952	0.12%
2021/09/02	3	65.10	2	64.95	64.20	1	4,909	0.02%
2021/09/01	2	65.60	3	66.10	65.60	-1	4,851	-0.02%
2021/08/31	2	65.75	0	0.00	66.30	2	4,845	0.04%
2021/08/30	9	65.86	0	0.00	66.20	9	4,853	0.19%
2021/08/27	10	66.28	0	0.00	66.20	10	4,900	0.20%
2021/08/26	11	65.07	0	0.00	65.70	11	4,919	0.22%
2021/08/24	6	66.42	4	66.50	65.70	2	5,050	0.04%
2021/08/23	2	66.55	0	0.00	67.30	2	5,006	0.04%
2021/08/20	2	64.40	6	65.67	65.90	-4	4,871	-0.08%
2021/08/19	2	65.70	0	0.00	64.50	2	4,791	0.04%
2021/08/18	0	0.00	1	66.00	66.80	-1	4,610	-0.02%
2021/08/17	1	64.60	3	64.30	64.40	-2	4,482	-0.04%
2021/08/16	1	64.20	0	0.00	63.90	1	4,440	0.02%
2021/08/13	4	63.75	2	64.20	64.00	2	4,433	0.05%
2021/08/12	6	63.62	0	0.00	63.80	6	4,405	0.14%
2021/08/11	2	62.50	2	63.10	63.30	0	4,404	0.00%
2021/08/05	0	0.00	1	63.10	63.20	-1	4,772	-0.02%
2021/08/02	0	0.00	5	62.00	62.20	-5	5,105	-0.10%
2021/07/30	1	62.00	0	0.00	61.60	1	5,173	0.02%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/23	0	0.00	1	62.60	62.60	-1	5,639	-0.02%
2021/07/22	3	62.10	3	62.80	62.40	0	5,708	0.00%
2021/07/21	3	63.47	0	0.00	63.00	3	5,794	0.05%
2021/07/20	3	64.57	0	0.00	64.20	3	5,755	0.05%
2021/07/16	6	66.18	0	0.00	66.50	6	5,967	0.10%
2021/07/08	1	65.40	0	0.00	65.50	1	6,399	0.02%
2021/07/06	2	66.00	2	66.00	66.00	0	6,572	0.00%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/06/18	2	65.20	0	0.00	65.70	2	8,989	0.02%
2021/06/02	1	67.30	2	67.55	65.90	-1	11,547	-0.01%
2021/05/28	1	65.10	0	0.00	64.60	1	11,746	0.01%
2021/05/21	0	0.00	1	64.00	63.10	-1	13,201	-0.01%
2021/05/17	1	58.00	1	59.60	57.80	0	13,988	0.00%
2021/05/14	1	60.90	6	60.90	60.90	-5	14,093	-0.04%
2021/05/12	13	59.85	0	0.00	59.80	13	14,679	0.09%
2021/05/10	0	0.00	3	65.27	65.40	-3	15,223	-0.02%
2021/05/05	1	65.30	3	64.03	63.60	-2	16,217	-0.01%
2021/05/04	1	63.50	1.5	63.90	64.20	-0.5	16,250	0.00%
2021/04/29	1	69.10	0.4	69.20	69.00	0.6	16,341	0.00%
2021/04/28	6	69.90	6	69.70	69.70	0	16,457	0.00%
2021/04/27	5	70.00	1	70.00	70.70	4	16,704	0.02%
2021/04/26	4	69.73	0	0.00	69.60	4	16,916	0.02%
2021/04/23	0.2	69.90	6	69.30	69.60	-5.8	17,894	-0.03%
2021/04/22	7	70.73	1	70.50	69.30	6	19,364	0.03%
2021/04/20	1	71.00	0	0.00	71.00	1	23,422	0.00%
2021/04/19	1	70.90	0	0.00	71.10	1	24,127	0.00%
2021/04/15	2.1	70.43	1	70.50	70.80	1.1	24,357	0.00%
2021/04/14	10	70.89	6	71.30	71.10	4	24,344	0.02%
2021/04/13	1	73.00	0	0.00	72.10	1	24,468	0.00%
2021/04/12	2	71.95	1	72.40	72.10	1	24,572	0.00%
2021/04/09	2	72.20	0	0.00	72.00	2	24,711	0.01%
2021/04/08	2	72.35	0	0.00	72.30	2	24,687	0.01%
2021/04/06	6	72.50	0	0.00	72.10	6	24,526	0.02%
2021/04/01	0	0.00	2	72.00	71.90	-2	24,495	-0.01%
2021/03/31	7	72.71	0	0.00	72.60	7	24,416	0.03%
2021/03/30	1	74.10	1	74.30	74.80	0	24,191	0.00%
2021/03/29	12	74.67	0	0.00	74.10	12	24,121	0.05%
2021/03/26	1	74.10	1	73.80	73.80	0	24,108	0.00%
2021/03/25	29	75.08	22	74.78	74.10	7	24,013	0.03%
2021/03/24	1	76.30	6	75.25	75.40	-5	23,836	-0.02%
2021/03/23	7.6	78.89	1	76.20	76.10	6.6	23,564	0.03%
2021/03/22	5	73.00	4	73.60	74.00	1	22,465	0.00%
2021/03/19	5	73.26	4	74.00	73.00	1	22,308	0.00%
2021/03/18	0	0.00	6	74.72	74.80	-6	22,105	-0.03%
2021/03/17	12	73.71	63	73.81	73.40	-51	21,765	-0.23%
2021/03/16	0	0.00	21.1	73.09	72.50	-21.1	21,200	-0.10%
2021/03/15	0	0.00	0	72.60	72.80	0	21,150	0.00%
2021/03/12	51	73.22	0	0.00	73.30	51	21,192	0.24%
2021/03/11	1	71.00	2	71.30	71.30	-1	21,120	0.00%
2021/03/10	0	0.00	1	69.40	69.60	-1	20,960	0.00%
2021/03/09	1	68.90	0	0.00	69.00	1	20,933	0.00%
2021/03/05	1	71.00	0	0.00	70.00	1	20,689	0.00%
2021/03/04	4	71.35	4	71.05	70.50	0	20,660	0.00%
2021/03/03	1	69.30	11	70.45	70.80	-10	20,431	-0.05%
2021/03/02	0	0.00	6	70.75	69.30	-6	20,303	-0.03%
2021/02/26	12	70.15	3	70.80	70.00	9	20,163	0.04%
2021/02/25	1	71.80	14	72.40	71.30	-13	19,931	-0.07%
2021/02/24	40	72.16	11	71.12	70.60	29	19,489	0.15%
2021/02/23	6	69.48	2	69.70	69.70	4	18,843	0.02%
2021/02/22	16	70.05	4	70.30	69.70	12	18,685	0.06%
2021/02/19	2	69.10	0	0.00	69.40	2	18,424	0.01%
2021/02/18	2	70.10	3	70.43	70.20	-1	18,213	-0.01%
2021/02/17	0	0.00	0	70.10	69.90	0	17,982	0.00%
2021/02/05	6	70.48	10	70.70	70.40	-4	17,708	-0.02%
2021/02/04	14	70.76	0	0.00	70.40	14	17,457	0.08%
2021/02/03	5	72.67	1	72.50	72.50	4	17,039	0.02%
2021/02/02	21	74.43	19	74.02	73.60	2	16,672	0.01%
2021/01/29	2	77.40	0	0.00	74.80	2	15,757	0.01%
2021/01/28	2	77.10	29	76.70	77.20	-27	15,459	-0.17%
2021/01/27	30	76.62	1	78.00	78.20	29	15,072	0.19%
2021/01/25	0	0.00	1	75.60	75.30	-1	14,395	-0.01%
2021/01/22	0	0.00	1	75.50	75.60	-1	14,088	-0.01%
2021/01/21	4	72.70	0.1	72.50	72.50	3.9	13,851	0.03%
2021/01/20	2	73.75	0	0.00	72.10	2	13,646	0.01%
2021/01/19	1	76.00	20	75.90	76.00	-19	13,299	-0.14%
2021/01/18	25	77.34	7.3	76.52	77.30	17.7	12,960	0.14%
2021/01/15	10	76.33	12	76.91	75.60	-2	11,917	-0.02%
2021/01/14	16	75.68	27	76.17	76.90	-11	10,349	-0.11%
2021/01/13	214.2	69.28	213.1	69.32	72.80	1.1	8,308	0.01%	大買/大賣/
2021/01/12	3.1	67.70	5	67.70	67.70	-1.9	5,923	-0.03%
2021/01/08	0	0.00	2	55.40	56.00	-2	4,890	-0.04%
2021/01/07	0.5	55.62	1	55.20	55.60	-0.5	4,712	-0.01%
2021/01/06	1.1	56.25	0	0.00	55.70	1.1	4,613	0.02%
2021/01/05	1	56.20	8	56.44	56.10	-7	4,309	-0.16%
2021/01/04	0	0.00	4	55.55	55.60	-4	4,071	-0.10%
2020/12/30	0.2	53.60	0	0.00	53.60	0.2	3,760	0.01%
2020/12/29	0.1	53.50	0	0.00	53.40	0.1	3,724	0.00%
2020/12/28	1	54.40	0	0.00	54.00	1	3,684	0.03%
2020/12/25	0	0.00	1	53.70	53.70	-1	3,627	-0.03%
2020/12/23	0.1	52.10	1	52.20	52.10	-0.9	3,454	-0.03%
2020/12/22	1	52.39	0	0.00	52.00	1	3,437	0.03%
2020/12/18	1	52.10	0	0.00	51.90	1	3,403	0.03%
2020/12/15	0	0.00	2	52.30	52.00	-2	3,341	-0.06%
2020/12/10	1	53.30	20	53.30	53.20	-19	3,128	-0.61%
2020/12/09	1	55.20	0	0.00	54.70	1	2,998	0.03%
2020/12/07	3	53.63	1	53.80	56.30	2	2,632	0.08%
2020/12/04	23	52.31	0	0.00	52.50	23	2,227	1.03%
2020/11/30	1	52.50	0	0.00	52.60	1	2,111	0.05%
2020/11/23	0	0.00	20	52.30	52.40	-20	2,003	-1.00%
2020/11/12	1	52.40	1	52.30	52.30	0	1,946	0.00%
2020/11/11	0	0.00	2	52.10	52.30	-2	1,952	-0.10%
2020/10/29	2	50.00	0	0.00	50.40	2	2,036	0.10%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/15	0	0.00	1	51.40	51.40	-1	2,494	-0.04%
2020/10/13	1	52.10	0	0.00	52.00	1	2,672	0.04%
2020/10/08	1	52.00	0	0.00	52.10	1	2,790	0.04%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	1	51.40	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.50	51.50	-1	2,926	-0.03%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/24	0	0.00	1	50.30	50.30	-1	3,106	-0.03%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	1	53.50	0	0.00	53.00	1	3,162	0.03%
2020/09/16	0	0.00	1	53.20	53.00	-1	3,255	-0.03%
2020/09/15	0.1	53.20	0	0.00	53.20	0.1	3,260	0.00%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	5	53.70	53.30	-5	3,473	-0.14%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/31	4	53.08	0	0.00	52.20	4	3,513	0.11%
2020/08/26	0	0.00	2	52.90	53.30	-2	3,540	-0.06%
2020/08/24	2	52.30	0	0.00	52.10	2	3,587	0.06%
2020/08/20	1	51.00	0	0.00	51.20	1	3,581	0.03%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/13	1	52.90	1	53.20	53.10	0	3,519	0.00%
2020/08/12	2	53.35	1	53.60	53.60	1	3,485	0.03%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/07	1	54.50	0	0.00	54.30	1	3,561	0.03%
2020/08/04	0	0.00	1	53.90	54.50	-1	3,614	-0.03%
2020/07/30	1	54.60	0	0.00	54.80	1	3,669	0.03%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	2	54.60	1	54.80	53.60	1	3,734	0.03%
2020/07/27	0	0.00	1	53.90	53.60	-1	3,923	-0.03%
2020/07/24	1	54.10	1	55.00	54.20	0	3,912	0.00%
2020/07/23	0	0.00	1	56.00	55.30	-1	3,881	-0.03%
2020/07/22	3	57.70	0	0.00	58.00	3	3,845	0.08%
2020/07/17	2	57.75	2	58.70	57.70	0	3,632	0.00%
2020/07/16	2	57.65	0	0.00	58.00	2	3,580	0.06%
2020/07/15	1	58.50	0	0.00	57.20	1	3,552	0.03%
2020/07/13	2	57.95	1	58.00	58.00	1	3,522	0.03%
2020/07/09	5	58.30	0	0.00	58.00	5	3,536	0.14%
2020/07/07	2	58.10	0	0.00	57.90	2	3,496	0.06%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/01	0	0.00	1	57.70	57.00	-1	3,542	-0.03%
2020/06/24	1	55.80	0	0.00	55.90	1	3,392	0.03%
2020/05/15	1	54.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.60	0	0.00	55.50	1	3,778	0.03%
2020/05/06	12	56.13	0	0.00	55.50	12	3,663	0.33%
2020/05/04	0	0.00	8	55.50	56.30	-8	3,626	-0.22%
2020/04/30	0	0.00	11	57.96	57.60	-11	3,581	-0.31%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	0	0.00	1	54.70	54.60	-1	3,425	-0.03%
2020/04/21	2	53.50	0	0.00	52.40	2	3,505	0.06%
2020/04/15	2	54.80	1	55.00	54.50	1	3,391	0.03%
2020/04/13	9	53.81	0	0.00	53.50	9	3,353	0.27%
2020/04/10	10	54.40	0	0.00	54.30	10	3,367	0.30%
2020/04/09	1	56.30	10	56.17	54.80	-9	3,354	-0.27%
2020/03/31	0	0.00	1	49.50	49.50	-1	3,161	-0.03%
2020/03/19	10	47.00	10	49.00	46.20	0	3,172	0.00%
2020/03/18	1	50.40	0	0.00	50.00	1	3,119	0.03%
2020/03/17	5	50.20	0	0.00	51.00	5	3,177	0.16%
2020/03/16	0	0.00	10	51.70	52.00	-10	3,134	-0.32%
2020/03/13	2	50.30	0	0.00	53.30	2	3,082	0.06%
2020/03/06	3	58.67	0	0.00	58.50	3	2,863	0.10%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/14	1	61.40	1	61.40	61.20	0	3,032	0.00%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/01/31	15	61.00	0	0.00	60.50	15	3,521	0.43%
2020/01/30	2	60.50	0	0.00	59.80	2	3,507	0.06%
2020/01/07	0	0.00	1	65.10	65.00	-1	3,466	-0.03%
2019/12/23	1	67.60	1	67.60	67.60	0	3,526	0.00%
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%
2019/12/16	1	68.80	0	0.00	69.20	1	3,592	0.03%
2019/12/11	0	0.00	1	68.80	68.80	-1	3,452	-0.03%
2019/12/09	1	67.70	0	67.70	67.90	1	3,437	0.03%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/12/05	1	67.70	0	0.00	67.50	1	3,385	0.03%
2019/11/18	0	0.00	1	66.70	66.70	-1	3,230	-0.03%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/07	0	0.00	3	66.80	66.70	-3	3,104	-0.10%
2019/11/05	1	68.60	2	68.50	68.90	-1	3,033	-0.03%
2019/11/04	0	0.00	15	68.50	69.30	-15	2,979	-0.50%
2019/11/01	1	67.20	3	66.60	67.30	-2	2,808	-0.07%
2019/10/29	0	0.00	2	65.60	65.40	-2	2,737	-0.07%
2019/10/25	15	64.80	0	0.00	64.70	15	2,717	0.55%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/22	0	0.00	2	66.20	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	11	65.60	65.60	-11	2,781	-0.40%
2019/10/09	2	63.40	2	63.60	63.00	0	2,835	0.00%
2019/10/08	2	64.90	0	0.00	64.50	2	2,855	0.07%
2019/10/07	13	63.55	0	0.00	63.50	13	2,938	0.44%
2019/09/26	1	66.00	0	0.00	65.30	1	2,822	0.04%
2019/09/25	1	65.60	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	66.00	0	0.00	66.40	1	2,755	0.04%
2019/09/20	0	0.00	20	66.10	65.60	-20	2,699	-0.74%
2019/09/19	0	0.00	2	65.50	64.90	-2	2,559	-0.08%
2019/09/16	2	64.70	6	64.60	64.70	-4	2,502	-0.16%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/09	1	63.20	0	0.00	63.40	1	2,496	0.04%
2019/09/06	1	63.40	0	0.00	63.40	1	2,511	0.04%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	4	62.50	0	0.00	62.20	4	2,465	0.16%
2019/08/27	1	63.00	0	0.00	63.20	1	2,451	0.04%
2019/08/23	0	0.00	10	64.20	64.30	-10	2,455	-0.41%
2019/08/02	2	61.70	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/25	0	0.00	2	64.05	64.60	-2	2,319	-0.09%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/11	0	0.00	2	65.80	65.90	-2	2,258	-0.09%
2019/07/04	2	64.30	0	0.00	64.40	2	2,475	0.08%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/24	0	0.00	1	63.60	64.10	-1	2,941	-0.03%
2019/06/21	0	0.00	2	64.20	64.20	-2	2,957	-0.07%
2019/06/20	1	63.80	0	0.00	63.60	1	2,925	0.03%
2019/06/19	2	62.10	0	0.00	62.10	2	2,921	0.07%
2019/06/06	1	60.90	0	0.00	61.10	1	3,063	0.03%
2019/05/16	2	61.50	0	0.00	61.30	2	3,158	0.06%
2019/05/09	22	66.00	0	0.00	66.10	22	3,183	0.69%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/04/18	1	74.60	3	74.07	71.10	-2	3,247	-0.06%
2019/04/17	0	0.00	2	71.80	72.00	-2	3,148	-0.06%
2019/04/16	1	71.60	0	0.00	71.20	1	3,099	0.03%
2019/04/15	1	70.50	27	70.37	71.10	-26	3,044	-0.85%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	10	64.70	10	64.60	64.80	0	2,605	0.00%
2019/04/01	5	64.36	4	64.23	63.80	1	2,515	0.04%
2019/03/26	1	61.60	0	0.00	62.30	1	2,285	0.04%
2019/03/22	10	62.50	0	0.00	62.60	10	2,252	0.44%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/15	1	62.30	1	62.00	62.40	0	2,362	0.00%
2019/03/05	0	0.00	2	61.85	61.90	-2	2,630	-0.08%
2019/03/04	1	61.80	1	62.00	62.20	0	2,653	0.00%
2019/02/27	0	0.00	1	62.90	63.10	-1	2,629	-0.04%
2019/02/26	4	63.50	1	64.10	62.60	3	2,632	0.11%
2019/02/25	2	63.35	2	63.20	63.50	0	2,614	0.00%
2019/02/21	1	61.90	0	0.00	62.20	1	2,656	0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/04	1	58.50	0	0.00	58.90	1	2,752	0.04%
2018/12/06	1	60.50	0	0.00	61.50	1	3,007	0.03%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/09	0	0.00	10	66.10	67.20	-10	2,556	-0.39%
2018/10/19	0	0.00	2	66.50	67.10	-2	2,599	-0.08%
2018/10/17	1	65.60	0	0.00	65.60	1	2,729	0.04%
2018/10/11	3	64.93	0	0.00	64.00	3	2,844	0.11%
2018/10/08	5	71.90	0	0.00	71.80	5	2,745	0.18%
2018/10/05	2	72.30	0	0.00	72.10	2	2,753	0.07%
2018/09/20	10	72.80	0	0.00	72.60	10	2,752	0.36%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/10	1	73.90	0	0.00	73.50	1	2,801	0.04%
2018/09/05	1	77.10	0	0.00	77.00	1	2,752	0.04%
2018/09/04	0	0.00	10	78.10	78.20	-10	2,742	-0.36%
2018/09/03	2	78.00	2	78.30	77.90	0	2,730	0.00%
2018/08/29	2	78.00	3	78.50	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/21	0.2	76.50	0	0.00	76.60	0.2	2,854	0.01%
2018/07/27	4	75.80	0	0.00	75.60	4	2,917	0.14%
2018/07/25	2.1	76.19	0	0.00	75.80	2.1	2,889	0.07%
2018/07/23	3	78.50	0	0.00	78.80	3	2,711	0.11%
2018/07/18	0	0.00	1	76.80	77.50	-1	2,648	-0.04%
2018/07/17	10	75.80	1	76.10	75.60	9	2,580	0.35%
2018/07/13	2	74.20	5	74.70	75.20	-3	2,578	-0.12%
2018/07/05	0	0.00	5	72.80	72.70	-5	2,658	-0.19%
2018/06/14	0	0.00	1	76.40	75.40	-1	2,675	-0.04%
2018/06/13	0	0.00	2	76.90	76.90	-2	2,662	-0.08%
2018/06/07	0	0.00	1	77.90	78.00	-1	2,831	-0.04%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/05/28	1	75.70	0	0.00	75.70	1	2,782	0.04%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/09	2	77.70	0	0.00	77.80	2	3,436	0.06%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/16	2	79.10	0	0.00	79.10	2	3,490	0.06%
2018/03/15	2	79.50	0	0.00	79.60	2	3,438	0.06%
2018/03/13	1	81.50	0	0.00	81.70	1	3,424	0.03%
2018/03/02	1	78.70	0	0.00	78.90	1	3,779	0.03%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/12	0	0.00	1	78.40	78.30	-1	4,036	-0.02%
2018/02/07	0	0.00	1	80.70	80.30	-1	4,252	-0.02%
2018/02/06	2	80.30	4	78.70	78.70	-2	4,506	-0.04%
2018/02/02	3	83.83	0	0.00	84.10	3	4,464	0.07%
2018/01/29	5	84.70	0	0.00	84.50	5	4,613	0.11%
2018/01/24	0	0.00	7	85.80	86.50	-7	4,754	-0.15%
2018/01/19	0	0.00	1	88.50	87.40	-1	5,104	-0.02%
2018/01/18	0.9	86.70	0	0.00	86.70	0.9	5,113	0.02%
2018/01/16	0	0.00	5	86.30	86.50	-5	5,143	-0.10%
2018/01/12	0.4	85.60	2	85.50	85.60	-1.6	5,232	-0.03%
2018/01/11	0	0.00	0.4	84.60	84.60	-0.4	5,265	-0.01%
2018/01/10	2	84.50	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	2	86.00	85.50	-2	5,335	-0.04%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	1	84.80	4	85.05	85.10	-3	5,923	-0.05%