聯鈞 (3450)-國票-天祥券商分點個股進出

台股 » 個股 » 聯鈞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯鈞

(3450)

可現股當沖

股價
88.5
漲跌
▼5.5
漲幅
-5.85%
成交量
15,980張
產業
上市半導體類股
460人加入追蹤

立即追蹤
本地時間:14:30(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

聯鈞 (3450)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/31	8	92.00	1.9	89.64	88.50	6.1	9,855	0.06%
2024/05/30	3	94.90	7	95.81	94.00	-4	10,141	-0.04%
2024/05/29	7.3	97.41	3	99.13	95.80	4.3	10,528	0.04%
2024/05/28	4.9	97.57	6	98.47	97.90	-1.1	10,497	-0.01%
2024/05/27	0	0.00	5	96.20	96.20	-5	9,879	-0.05%
2024/05/24	4	84.68	12	86.13	87.50	-8	10,514	-0.08%
2024/05/23	10	78.91	12	79.61	79.60	-2	10,467	-0.02%
2024/05/22	2	79.30	50.1	79.31	79.80	-48.1	10,720	-0.45%
2024/05/21	3	79.07	2	78.20	79.10	1	10,620	0.01%
2024/05/20	44	79.05	9	78.83	79.00	35	10,824	0.32%
2024/05/17	3.1	74.58	5	77.30	76.00	-1.9	10,818	-0.02%
2024/05/16	5	73.38	6	73.15	72.90	-1	10,897	-0.01%
2024/05/15	6	69.52	7	69.91	68.40	-1	10,988	-0.01%
2024/05/14	1	66.80	17	67.57	67.10	-16	11,049	-0.14%
2024/05/13	2	65.45	3	66.33	66.70	-1	11,046	-0.01%
2024/05/09	2	65.15	3	66.63	65.00	-1	11,070	-0.01%
2024/05/08	2	66.80	1	65.90	66.10	1	11,087	0.01%
2024/05/07	0	0.00	1	63.00	63.60	-1	10,986	-0.01%
2024/05/06	1	64.10	0	0.00	63.60	1	11,006	0.01%
2024/05/03	0	0.00	1	64.00	63.30	-1	11,014	-0.01%
2024/04/29	1	64.20	0	0.00	63.30	1	11,220	0.01%
2024/04/26	7	63.07	2	63.10	61.90	5	11,207	0.04%
2024/04/24	2	60.50	0	0.00	60.80	2	11,101	0.02%
2024/04/22	1	58.30	0	0.00	58.30	1	11,191	0.01%
2024/04/19	1	61.70	1	60.90	60.90	0	11,164	0.00%
2024/04/18	10	65.50	0	0.00	64.50	10	11,086	0.09%
2024/04/17	6	65.67	0	0.00	65.20	6	11,115	0.05%
2024/04/16	2	66.15	335	64.78	64.70	-333	11,069	-3.01%	大賣/鉅額交易
2024/04/15	6	71.53	115	69.70	69.70	-109	10,939	-1.00%	大賣/鉅額交易
2024/04/12	6	73.83	112	73.75	73.80	-106	10,853	-0.98%	大賣/鉅額交易
2024/04/11	6	73.08	0	0.00	72.50	6	10,792	0.06%
2024/04/10	10	77.15	64	77.12	77.40	-54	10,638	-0.51%
2024/04/09	7	72.26	5	73.28	72.80	2	10,336	0.02%
2024/04/08	9	71.73	65	71.01	70.80	-56	10,239	-0.55%
2024/04/03	7	77.54	3	75.83	76.10	4	10,178	0.04%
2024/04/02	1	74.10	0	0.00	74.80	1	10,185	0.01%
2024/03/29	14	74.66	0	0.00	74.00	14	10,182	0.14%
2024/03/28	10	75.52	11	75.73	75.10	-1	10,144	-0.01%
2024/03/27	0	0.00	1	73.40	72.50	-1	10,030	-0.01%
2024/03/26	0	0.00	10	72.50	73.50	-10	9,993	-0.10%
2024/03/25	10	76.34	22.1	76.06	75.00	-12.1	9,926	-0.12%
2024/03/22	652	75.96	5	76.22	76.00	647	9,842	6.57%	大買/鉅額交易
2024/03/21	4	72.58	4	73.10	74.00	0	9,574	0.00%
2024/03/20	1	69.40	0	0.00	69.00	1	9,479	0.01%
2024/03/19	0	70.80	0	0.00	70.50	0	9,519	0.00%
2024/03/18	2	70.60	2	70.60	71.00	0	9,538	0.00%
2024/03/15	0	0.00	3	70.20	68.80	-3	9,632	-0.03%
2024/03/14	2	69.00	4	70.35	69.30	-2	9,868	-0.02%
2024/03/13	13	73.74	10	70.40	70.50	3	10,005	0.03%
2024/03/12	6	73.60	8	72.40	72.40	-2	10,137	-0.02%
2024/03/11	12	71.88	7	72.53	72.20	5	10,331	0.05%
2024/03/08	7	74.34	1	70.50	70.50	6	10,340	0.06%
2024/03/07	3	78.56	3.1	77.07	75.60	-0.1	10,198	0.00%
2024/03/06	2	78.50	3	78.50	78.50	-1	10,133	-0.01%
2024/03/05	13	76.94	6.1	78.40	79.80	6.9	9,915	0.07%
2024/03/04	8	77.43	109	77.74	76.60	-101	9,422	-1.07%	大賣/鉅額交易
2024/03/01	4	71.27	68	71.38	72.20	-64	8,820	-0.73%
2024/02/29	11.1	68.36	2	68.25	67.50	9.1	8,509	0.11%
2024/02/27	199.1	74.14	386	73.19	69.70	-187	8,419	-2.22%	大買/大賣/鉅額交易
2024/02/26	3	74.10	10	76.56	77.40	-7	7,854	-0.09%
2024/02/23	1	72.00	102	69.31	70.40	-101	7,685	-1.31%	大賣/鉅額交易
2024/02/22	5	68.56	0	0.00	68.10	5	7,255	0.07%
2024/02/21	5	70.06	100	69.13	68.90	-95	7,150	-1.33%
2024/02/20	5	67.94	10	68.93	68.00	-5	6,927	-0.07%
2024/02/19	11	71.06	0	0.00	69.20	11	6,757	0.16%
2024/02/16	16	68.44	20	67.53	70.70	-4	6,530	-0.06%
2024/02/15	8	61.45	28	64.32	64.30	-20	6,419	-0.31%
2024/02/05	9	60.49	108	61.15	61.10	-99	6,341	-1.56%	大賣/
2024/02/02	17	61.80	1	62.50	61.40	16	6,356	0.25%
2024/02/01	4	62.23	0	0.00	61.80	4	6,373	0.06%
2024/01/31	1	62.60	3	63.27	62.30	-2	6,373	-0.03%
2024/01/30	2	61.90	11	62.20	62.00	-9	6,357	-0.14%
2024/01/29	5	61.76	0	0.00	61.70	5	6,447	0.08%
2024/01/25	2	60.75	0	0.00	60.70	2	6,624	0.03%
2024/01/24	201	62.83	20	63.13	62.10	181	6,756	2.68%	大買/鉅額交易
2024/01/22	2	60.50	1	60.70	60.50	1	6,744	0.01%
2024/01/19	0	0.00	100	58.80	58.80	-100	6,767	-1.48%
2024/01/17	3	60.53	29	61.41	59.60	-26	7,175	-0.36%
2024/01/16	0	0.00	30	60.24	59.90	-30	7,159	-0.42%
2024/01/15	0	0.00	1	60.10	60.20	-1	7,196	-0.01%
2024/01/12	0	0.00	50	59.69	58.60	-50	7,268	-0.69%
2024/01/11	1	57.70	1	59.10	59.10	0	7,333	0.00%
2024/01/09	19	56.40	2	56.10	56.40	17	7,524	0.23%
2024/01/08	0	0.00	2	56.40	56.20	-2	7,644	-0.03%
2024/01/05	2	57.10	80	56.80	56.80	-78	8,143	-0.96%
2024/01/04	3	57.63	0	0.00	57.70	3	8,281	0.04%
2024/01/03	2	59.10	27	58.57	58.50	-25	8,480	-0.29%
2024/01/02	2	61.40	0	0.00	61.30	2	8,600	0.02%
2023/12/29	27	62.76	32	63.70	62.30	-5	8,751	-0.06%
2023/12/28	169	63.67	5	63.54	63.50	164	8,795	1.86%	大買/鉅額交易
2023/12/27	82	60.52	10	61.19	62.00	72	8,934	0.81%
2023/12/26	1	58.20	0	0.00	58.40	1	9,310	0.01%
2023/12/22	2	58.10	4	58.83	58.50	-2	9,790	-0.02%
2023/12/21	0	0.00	4	58.40	58.00	-4	10,069	-0.04%
2023/12/20	4	57.80	0	0.00	58.30	4	10,614	0.04%
2023/12/19	1	56.31	0	0.00	57.00	1	11,428	0.01%
2023/12/18	5	57.26	1	57.20	57.30	4	12,104	0.03%
2023/12/15	0	60.00	104	58.17	58.00	-104	12,257	-0.85%	大賣/鉅額交易
2023/12/14	8	60.15	5	60.96	60.20	3	12,624	0.02%
2023/12/13	7	60.79	1	59.90	60.60	6	12,772	0.05%
2023/12/12	4	60.30	0	0.00	60.30	4	13,159	0.03%
2023/12/11	104	65.43	1	65.30	62.50	103	13,275	0.78%	大買/鉅額交易
2023/12/08	2	62.85	2	63.65	64.00	0	13,058	0.00%
2023/12/07	2	64.70	1	63.60	64.60	1	12,832	0.01%
2023/12/06	107	62.99	21	63.90	66.00	86	12,568	0.68%	大買/
2023/12/05	15	60.87	15	60.67	61.50	0	12,275	0.00%
2023/12/04	8	61.66	16	62.44	62.00	-8	12,155	-0.07%
2023/12/01	224	61.97	25	62.45	62.70	199	12,041	1.65%	大買/鉅額交易
2023/11/30	1	58.20	3	59.07	59.80	-2	11,663	-0.02%
2023/11/29	2	58.35	2	58.65	58.80	0	11,604	0.00%
2023/11/28	5	57.50	6	57.53	58.40	-1	11,558	-0.01%
2023/11/27	2	57.95	1	58.50	56.70	1	11,523	0.01%
2023/11/24	215	58.28	8	58.23	58.20	207	11,472	1.80%	大買/鉅額交易
2023/11/22	1	57.20	6	57.68	58.10	-5	11,204	-0.04%
2023/11/21	8	57.26	5	57.08	56.80	3	11,134	0.03%
2023/11/20	3	56.30	1	57.10	55.70	2	11,020	0.02%
2023/11/17	3	55.40	376	55.20	55.70	-373	10,936	-3.41%	大賣/鉅額交易
2023/11/16	4	55.22	3	54.80	55.20	1	10,783	0.01%
2023/11/15	5	57.48	3	57.23	56.10	2	10,640	0.02%
2023/11/14	379	60.48	6.1	59.99	59.50	372.9	10,457	3.57%	大買/鉅額交易
2023/11/13	2	57.50	3	57.60	57.30	-1	10,237	-0.01%
2023/11/10	4	56.55	201	57.02	55.60	-197	10,152	-1.94%	大賣/鉅額交易
2023/11/09	0	0.00	203	57.45	57.90	-203	10,116	-2.01%	大賣/鉅額交易
2023/11/08	3.1	58.91	0	0.00	58.60	3.1	10,046	0.03%
2023/11/07	2	60.65	101	59.67	59.90	-99	9,988	-0.99%	大賣/
2023/11/06	100	62.32	1	62.00	61.40	99	9,933	1.00%
2023/11/03	0.1	60.92	11	61.77	60.70	-11	9,810	-0.11%
2023/11/02	2	61.05	15.1	61.04	61.00	-13.1	9,729	-0.13%
2023/11/01	4.1	60.09	10.4	60.26	60.30	-6.2	9,566	-0.07%
2023/10/31	280.1	61.29	48.2	60.51	57.80	231.9	9,387	2.47%	大買/鉅額交易
2023/10/30	248	59.37	49	59.72	59.40	199	9,241	2.15%	大買/鉅額交易
2023/10/27	11.1	59.60	9	58.50	58.90	2.1	9,217	0.02%
2023/10/26	0.3	60.32	1.1	60.32	59.80	-0.8	9,206	-0.01%
2023/10/25	3.1	61.79	4.2	61.83	61.10	-1.2	9,108	-0.01%
2023/10/24	10	57.50	13	57.97	58.50	-3	8,831	-0.03%
2023/10/23	0	57.05	0	0.00	56.20	0	8,968	0.00%
2023/10/20	1	56.40	0	0.00	55.50	1	9,035	0.01%
2023/10/19	0.1	56.48	0	0.00	56.20	0.1	9,020	0.00%
2023/10/18	0.1	58.00	3	55.73	57.00	-3	8,972	-0.03%
2023/10/17	0	59.75	0	0.00	58.80	0	8,868	0.00%
2023/10/16	0.2	59.56	1	60.00	59.60	-0.8	8,759	-0.01%
2023/10/13	9	61.43	10	62.89	61.00	-1	8,642	-0.01%
2023/10/12	14	62.63	7	62.03	61.60	7	8,163	0.09%
2023/10/11	3	60.97	62	61.25	61.70	-59	7,989	-0.74%
2023/10/06	10	63.74	8	62.73	62.80	2	7,750	0.03%
2023/10/05	10	63.14	8	63.40	63.20	2	7,560	0.03%
2023/10/04	73	62.88	19	62.66	62.70	54	7,371	0.73%
2023/10/03	27	63.40	28	62.89	64.00	-1	7,259	-0.01%
2023/10/02	10	61.13	16	62.46	62.20	-6	6,918	-0.09%
2023/09/28	32	59.05	47	59.10	59.00	-15	6,430	-0.23%
2023/09/27	32	57.73	51	58.11	59.00	-19	6,197	-0.31%
2023/09/26	33	58.93	29	58.67	58.20	4	5,998	0.07%
2023/09/25	114	58.11	103	59.14	59.40	11	5,694	0.19%	大買/大賣/
2023/09/22	37	57.13	30.1	58.18	58.50	6.9	5,150	0.13%
2023/09/21	3.1	55.65	46	55.13	57.30	-42.9	4,289	-1.00%
2023/09/20	21	52.15	1	52.20	52.10	20	3,592	0.56%
2023/09/19	6	54.78	6	54.60	53.50	0	3,384	0.00%
2023/09/18	1	54.90	12	54.99	53.80	-11	2,929	-0.38%
2023/09/15	2	52.25	5	52.68	54.00	-3	2,688	-0.11%
2023/09/14	0	0.00	16	51.08	51.20	-16	2,219	-0.72%
2023/09/13	0	0.00	5	46.35	46.80	-5	1,956	-0.26%
2023/09/11	2	46.05	2	45.45	44.85	0	1,860	0.00%
2023/09/08	0	0.00	11	44.51	44.45	-11	1,815	-0.61%
2023/09/06	22	45.65	5.4	45.25	45.30	16.6	1,790	0.93%
2023/09/04	0	0.00	2	42.20	43.00	-2	1,722	-0.12%
2023/09/01	0.1	42.00	0	0.00	42.70	0.1	1,719	0.00%
2023/08/25	1	41.15	0	0.00	40.90	1	1,737	0.06%
2023/08/24	1.1	43.11	0	0.00	41.45	1.1	1,727	0.06%
2023/08/23	0	0.00	2	43.03	42.85	-2	1,714	-0.12%
2023/08/17	2	42.38	2	42.90	43.15	0	1,686	0.00%
2023/08/16	1	41.65	0	0.00	42.50	1	1,668	0.06%
2023/08/15	1.1	41.26	1	41.90	42.50	0.1	1,650	0.00%
2023/08/11	1	41.75	0	0.00	41.35	1	1,607	0.06%
2023/08/10	0	0.00	10	42.54	42.55	-10	1,594	-0.63%
2023/08/09	1	43.90	0	0.00	43.80	1	1,576	0.06%
2023/08/08	0.1	44.50	0	0.00	44.45	0.1	1,569	0.01%
2023/08/07	1	44.15	1	44.40	45.30	0	1,562	0.00%
2023/08/04	5	44.35	0	0.00	44.00	5	1,540	0.32%
2023/08/02	4	45.30	0	0.00	44.60	4	1,530	0.26%
2023/08/01	2	46.60	1	45.75	46.50	1	1,494	0.07%
2023/07/31	3	49.25	0	0.00	47.70	3	1,456	0.21%
2023/07/26	2.1	49.52	2	50.38	48.00	0.1	1,269	0.01%
2023/07/25	16	52.12	3	52.80	52.80	13	1,031	1.26%
2023/07/24	0	0.00	18	48.33	48.00	-18	879	-2.05%
2023/07/21	2	44.30	0	0.00	44.65	2	775	0.26%
2023/07/20	1	44.90	0	0.00	44.90	1	701	0.14%
2023/07/18	1	43.95	0	0.00	42.00	1	630	0.16%
2023/07/17	1	44.20	9	43.80	44.00	-8	607	-1.32%
2023/07/10	0	0.00	5	43.30	42.20	-5	518	-0.96%
2023/07/04	15	41.87	0	0.00	41.95	15	389	3.85%
2023/06/29	0	0.00	6	39.00	38.50	-6	284	-2.11%
2023/06/28	1	38.50	1	38.30	38.15	0	275	0.00%
2023/06/14	1	38.50	0	0.00	38.50	1	245	0.41%
2023/06/12	0	0.00	1	38.05	38.15	-1	245	-0.41%
2023/06/09	1	38.15	0	0.00	38.25	1	246	0.41%
2023/06/05	1	39.00	0	0.00	38.80	1	250	0.40%
2023/05/31	8	38.54	3	38.70	38.80	5	231	2.16%
2023/05/18	6	36.40	0	0.00	36.55	6	212	2.82%
2023/05/12	5	35.30	0	0.00	35.40	5	221	2.25%
2023/05/09	1	36.35	0	0.00	36.30	1	228	0.44%
2023/04/19	1	39.50	0	0.00	39.50	1	250	0.40%
2023/04/17	7	40.54	0	0.00	40.50	7	243	2.88%
2023/03/29	4	40.30	0	0.00	40.30	4	225	1.77%
2023/03/28	0	0.00	1	41.20	40.60	-1	227	-0.44%
2023/03/02	0	40.85	0	0.00	40.60	0	220	0.00%
2023/01/31	1	38.35	2	39.15	39.90	-1	197	-0.51%
2023/01/30	1	37.75	0	0.00	37.80	1	185	0.54%
2022/12/05	0	0.00	1	40.80	40.55	-1	230	-0.43%
2022/12/02	3	40.60	0	0.00	40.65	3	228	1.31%
2022/12/01	3	40.28	0	0.00	40.20	3	226	1.32%
2022/11/30	2	39.90	0	0.00	40.05	2	225	0.89%
2022/11/11	1	37.90	11	36.89	36.90	-10	264	-3.78%
2022/11/10	0	0.00	5	36.60	36.75	-5	264	-1.89%
2022/11/09	0	0.00	10	36.75	36.80	-10	267	-3.74%
2022/11/08	0	0.00	5	36.55	36.20	-5	273	-1.83%
2022/11/04	0	0.00	8	35.94	36.15	-8	295	-2.71%
2022/10/27	1	35.10	1	35.15	35.15	0	374	0.00%
2022/10/13	1	36.65	0	0.00	35.45	1	367	0.27%
2022/10/11	0	0.00	3	38.40	38.55	-3	359	-0.83%
2022/08/25	1	47.25	1	47.10	47.80	0	392	0.00%
2022/08/24	0	0.00	0.1	46.70	46.60	-0.1	377	-0.03%
2022/08/18	0.1	45.35	0	0.00	45.60	0.1	352	0.03%
2022/08/12	0	0.00	1	45.95	46.35	-1	335	-0.30%
2022/08/11	1	45.80	0	0.00	45.50	1	318	0.31%
2022/07/29	5	41.95	0	0.00	41.95	5	233	2.14%
2022/06/09	1	47.30	1	47.10	47.30	0	240	0.00%
2022/06/08	21	47.30	1	47.50	46.90	20	234	8.54%
2022/06/01	5	45.75	0	0.00	45.90	5	225	2.22%
2022/04/15	0	0.00	20	44.80	44.80	-20	257	-7.76%
2022/04/12	0	0.00	1	45.65	45.65	-1	263	-0.38%
2022/03/28	0	50.30	0	0.00	49.50	0	256	0.00%
2022/03/15	2	48.05	0	0.00	47.85	2	266	0.75%
2022/03/08	2	49.30	0	0.00	48.20	2	270	0.74%
2022/03/04	38	51.28	0	0.00	51.00	38	258	14.68%
2022/03/03	0	0.00	1	51.40	51.40	-1	262	-0.38%
2022/03/01	1	51.20	0	0.00	51.30	1	273	0.37%
2022/01/26	1	52.40	0	0.00	52.40	1	422	0.24%
2021/12/30	2	57.25	2	56.75	56.80	0	449	0.00%
2021/12/28	0	0.00	1	55.80	55.70	-1	445	-0.22%
2021/12/22	0	0.00	1	55.40	55.00	-1	458	-0.22%
2021/12/21	1	54.80	0	0.00	54.90	1	460	0.22%
2021/12/16	0	0.00	0.1	55.10	55.70	-0.1	463	-0.02%
2021/12/15	0	0.00	5	55.00	55.00	-5	463	-1.08%
2021/12/07	0	0.00	1.5	56.30	56.70	-1.5	456	-0.33%
2021/11/26	2	57.10	0	0.00	57.10	2	463	0.43%
2021/11/19	0	0.00	2	57.20	57.00	-2	450	-0.44%
2021/11/18	0	0.00	1	59.10	58.80	-1	437	-0.23%
2021/11/12	1	57.30	0	0.00	57.10	1	424	0.24%
2021/11/09	1	57.50	0	0.00	56.90	1	442	0.23%
2021/11/05	1	60.10	3	59.77	60.00	-2	423	-0.47%
2021/11/04	1	57.90	1	58.60	57.70	0	377	0.00%
2021/11/01	0	0.00	5	57.40	57.90	-5	380	-1.31%
2021/10/28	1	57.20	1	56.70	56.50	0	386	0.00%
2021/10/27	0.1	56.00	0	0.00	56.20	0.1	390	0.03%
2021/10/26	0	0.00	1	56.10	55.80	-1	400	-0.25%
2021/10/25	6	55.12	1	55.30	55.30	5	404	1.24%
2021/10/22	0	0.00	1	55.30	55.30	-1	422	-0.24%
2021/10/21	0	0.00	1	54.60	55.70	-1	461	-0.22%
2021/10/18	0	0.00	1	53.60	53.70	-1	555	-0.18%
2021/10/15	1	53.40	0	0.00	53.60	1	575	0.17%
2021/10/04	1	52.10	0	0.00	50.70	1	699	0.14%
2021/09/14	3	53.40	0	0.00	53.40	3	731	0.41%
2021/08/25	0	0.00	10	54.35	55.00	-10	746	-1.34%
2021/08/20	1	52.00	0	0.00	51.70	1	750	0.13%
2021/08/19	10	51.80	0	0.00	51.80	10	750	1.33%
2021/08/16	1	55.00	1	54.20	53.60	0	751	0.00%
2021/08/12	2	57.50	0	0.00	57.50	2	736	0.27%
2021/08/06	1	61.40	1	60.70	60.40	0	788	0.00%
2021/08/02	0	0.00	2	60.50	60.30	-2	856	-0.23%
2021/07/29	1	62.20	0	0.00	62.20	1	845	0.12%
2021/07/27	1	61.80	4	63.40	61.80	-3	853	-0.35%
2021/07/26	2	60.95	0	0.00	61.40	2	832	0.24%
2021/07/23	2	60.45	0	0.00	60.60	2	839	0.24%
2021/07/22	2	62.65	7	62.90	61.70	-5	824	-0.61%
2021/07/21	0	0.00	4	59.88	60.40	-4	763	-0.52%
2021/07/20	1.3	59.03	16	58.30	58.30	-14.7	758	-1.94%
2021/07/19	0	59.50	0	0.00	59.80	0	757	0.01%
2021/07/15	0	0.00	2	59.50	59.60	-2	779	-0.26%
2021/07/14	7	59.29	3.1	60.03	60.20	3.9	787	0.50%
2021/07/13	18	59.60	2	59.90	58.90	16	771	2.07%
2021/07/12	0	0.00	0	56.70	57.00	0	733	0.00%
2021/07/09	3	56.00	0	0.00	56.00	3	740	0.40%
2021/07/08	0	0.00	1	56.40	56.50	-1	760	-0.13%
2021/07/07	0.1	56.80	0	0.00	56.30	0.1	778	0.01%
2021/07/06	0	0.00	2	57.20	56.80	-2	812	-0.25%
2021/07/05	2	57.70	0	0.00	57.40	2	908	0.22%
2021/07/01	1	56.30	0	0.00	56.20	1	924	0.11%
2021/06/29	1	57.30	0	0.00	57.30	1	938	0.11%
2021/06/24	2	57.30	0	0.00	57.40	2	967	0.21%
2021/06/23	0	0.00	2	56.90	57.00	-2	968	-0.21%
2021/06/22	3	55.90	0	0.00	55.90	3	970	0.31%
2021/06/21	2	57.30	0	0.00	57.00	2	969	0.21%
2021/05/28	0	0.00	0.1	57.00	57.00	-0.1	1,047	-0.01%
2021/05/27	0	0.00	0	57.00	56.80	0	1,047	0.00%
2021/05/24	0	0.00	0	54.40	55.30	0	1,060	0.00%
2021/05/18	0.1	52.60	5	51.31	52.80	-4.9	1,079	-0.45%
2021/05/17	3	48.93	10	48.87	48.05	-7	1,072	-0.65%
2021/05/14	2	53.20	1	53.80	52.60	1	1,047	0.10%
2021/05/13	0	0.00	1	52.20	52.40	-1	1,042	-0.10%
2021/05/12	2	52.25	0	0.00	51.60	2	1,027	0.19%
2021/05/10	1	60.80	0	0.00	60.60	1	975	0.10%
2021/05/07	0	0.00	1	61.40	61.60	-1	986	-0.10%
2021/05/04	1	60.70	0	0.00	60.60	1	1,008	0.10%
2021/05/03	0	0.00	1	62.00	61.20	-1	999	-0.10%
2021/04/29	1	64.20	0	0.00	63.70	1	988	0.10%
2021/04/28	1	64.70	0	0.00	64.90	1	992	0.10%
2021/04/26	11	64.98	0	0.00	64.80	11	1,050	1.05%
2021/04/23	0	0.00	2	65.20	65.00	-2	1,061	-0.19%
2021/04/22	3	65.30	0	0.00	65.10	3	1,117	0.27%
2021/04/20	0	0.00	5	68.40	68.50	-5	1,188	-0.42%
2021/04/16	2	66.90	0	0.00	66.90	2	1,186	0.17%
2021/04/15	0	0.00	3	66.80	67.00	-3	1,199	-0.25%
2021/04/14	2	65.45	3	66.23	66.30	-1	1,202	-0.08%
2021/04/12	1	68.10	2	67.35	67.50	-1	1,221	-0.08%
2021/04/09	4	68.13	6	68.22	68.00	-2	1,203	-0.17%
2021/04/08	5	66.50	1	66.60	66.70	4	1,115	0.36%
2021/04/07	0	0.00	1	66.10	66.00	-1	1,121	-0.09%
2021/04/06	7	66.29	2	66.15	66.20	5	1,163	0.43%
2021/04/01	5	66.16	1	66.10	65.80	4	1,169	0.34%
2021/03/29	0	0.00	16	65.46	65.80	-16	1,178	-1.36%
2021/03/25	6	63.47	1	63.40	63.40	5	1,203	0.42%
2021/03/18	1	66.10	0	0.00	65.90	1	1,367	0.07%
2021/03/17	0	0.00	5	66.00	65.40	-5	1,410	-0.35%
2021/03/12	1	64.30	0	0.00	64.40	1	1,536	0.07%
2021/03/11	9	64.90	0	0.00	64.50	9	1,597	0.56%
2021/03/10	0	0.00	1	65.00	64.80	-1	1,670	-0.06%
2021/03/09	1	63.70	0	0.00	64.00	1	1,926	0.05%
2021/03/02	0	0.00	1	64.00	62.60	-1	2,011	-0.05%
2021/02/26	2	62.85	0	0.00	62.70	2	2,020	0.10%
2021/02/18	0	0.00	1	63.30	63.70	-1	2,082	-0.05%
2021/02/17	2	62.50	0	0.00	62.80	2	2,084	0.10%
2021/02/01	0	0.00	3	59.70	59.80	-3	2,228	-0.13%
2021/01/29	2	60.50	0	0.00	60.50	2	2,249	0.09%
2021/01/26	2	63.00	0	0.00	63.20	2	2,273	0.09%
2021/01/20	6	64.00	0	0.00	63.80	6	2,256	0.27%
2021/01/19	1	67.20	10	67.40	67.40	-9	2,209	-0.41%
2021/01/15	0	0.00	10	69.90	69.10	-10	2,205	-0.45%
2021/01/14	13	69.35	0	0.00	69.20	13	2,162	0.60%
2021/01/13	0	0.00	4	68.58	69.10	-4	2,113	-0.19%
2021/01/12	1	67.30	0	0.00	67.00	1	2,090	0.05%
2021/01/11	0	0.00	1	68.90	68.70	-1	2,079	-0.05%
2021/01/08	0	0.00	1	67.90	67.90	-1	2,109	-0.05%
2021/01/07	0	0.00	2	68.50	68.10	-2	2,131	-0.09%
2021/01/06	1	68.10	7	68.50	68.00	-6	2,126	-0.28%
2021/01/05	1	70.40	2	70.60	70.40	-1	2,090	-0.05%
2020/12/31	2	69.90	0	0.00	69.70	2	2,062	0.10%
2020/12/29	0	0.00	10	70.77	70.30	-10	2,046	-0.49%
2020/12/28	0	0.00	2	70.50	70.10	-2	2,007	-0.10%
2020/12/25	4	70.18	0	0.00	69.70	4	1,992	0.20%
2020/12/18	0	0.00	1	71.20	70.40	-1	1,957	-0.05%
2020/12/17	3	70.10	0	0.00	70.20	3	1,941	0.15%
2020/12/16	9	68.98	20	69.50	70.60	-11	1,879	-0.59%
2020/12/14	10	68.60	0	0.00	68.80	10	1,822	0.55%
2020/12/11	4	69.15	0	0.00	68.60	4	1,823	0.22%
2020/12/10	17	71.13	0	0.00	70.40	17	1,788	0.95%
2020/12/09	3	73.07	6	72.42	72.30	-3	1,749	-0.17%
2020/12/08	5	72.50	0	0.00	72.00	5	1,701	0.29%
2020/12/07	0	0.00	2	71.40	71.60	-2	1,676	-0.12%
2020/12/04	10	72.79	5	73.42	73.40	5	1,624	0.31%
2020/12/03	16	73.87	11	72.77	73.00	5	1,554	0.32%
2020/12/02	5	70.30	1	70.30	70.30	4	1,299	0.31%
2020/11/30	0	0.00	1	69.90	69.80	-1	1,299	-0.08%
2020/11/27	1	69.00	0	0.00	68.70	1	1,285	0.08%
2020/11/26	0	67.20	0	0.00	68.20	0	1,282	0.00%
2020/11/25	2	67.55	0	0.00	66.90	2	1,290	0.16%
2020/11/24	11	68.38	4	68.10	67.60	7	1,325	0.53%
2020/11/20	10	68.50	0	0.00	69.40	10	1,359	0.74%
2020/11/19	0	0.00	1	68.40	68.50	-1	1,377	-0.07%
2020/11/18	2	68.50	0	0.00	68.50	2	1,396	0.14%
2020/11/16	1	67.90	0	0.00	67.70	1	1,537	0.07%
2020/11/13	0	0.00	15	67.50	67.70	-15	1,576	-0.95%
2020/11/12	1	68.40	0	0.00	68.20	1	1,603	0.06%
2020/11/11	0	0.00	2	69.35	68.90	-2	1,628	-0.12%
2020/11/10	0	0.00	6	67.00	67.10	-6	1,683	-0.36%
2020/11/09	6	67.60	0	0.00	67.50	6	1,852	0.32%
2020/11/06	2	67.50	1	66.70	66.60	1	1,846	0.05%
2020/11/04	3	65.13	0	0.00	65.80	3	1,845	0.16%
2020/11/03	1	64.60	0	0.00	64.80	1	1,846	0.05%
2020/10/29	1	63.50	0	0.00	63.50	1	1,918	0.05%
2020/10/27	0	0.00	1	65.80	65.50	-1	1,946	-0.05%
2020/10/26	4	67.25	3	66.60	66.60	1	1,968	0.05%
2020/10/23	1	65.70	0	0.00	65.60	1	1,964	0.05%
2020/10/21	1	66.50	1	66.20	66.20	0	2,056	0.00%
2020/10/20	1	65.40	3	65.07	65.00	-2	2,105	-0.09%
2020/10/19	1	65.60	4	66.13	65.70	-3	2,150	-0.14%
2020/10/16	13	66.83	8	66.41	66.10	5	2,181	0.23%
2020/10/14	1	65.70	5	65.32	65.00	-4	2,179	-0.18%
2020/10/06	0	0.00	5	64.60	64.60	-5	2,558	-0.20%
2020/09/24	0	0.00	6	63.15	63.00	-6	3,631	-0.17%
2020/09/23	5	64.20	0	0.00	64.30	5	3,775	0.13%
2020/09/16	0	0.00	5	66.10	65.60	-5	4,210	-0.12%
2020/09/14	0	0.00	7	65.03	65.70	-7	4,427	-0.16%
2020/09/10	2	64.20	0	0.00	63.90	2	4,651	0.04%
2020/09/09	0	0.00	1	64.60	64.70	-1	4,766	-0.02%
2020/09/07	1	64.40	0	0.00	63.80	1	4,813	0.02%
2020/09/04	0	0.00	1	65.60	65.40	-1	4,891	-0.02%
2020/09/03	1	64.80	1	65.70	64.30	0	4,972	0.00%
2020/09/02	6	64.82	3	65.50	65.00	3	5,011	0.06%
2020/09/01	0	0.00	2	64.00	64.50	-2	5,043	-0.04%
2020/08/31	0	0.00	1	63.80	63.80	-1	5,165	-0.02%
2020/08/28	14	63.12	0	0.00	63.40	14	5,187	0.27%
2020/08/27	3	64.97	0	0.00	64.90	3	5,169	0.06%
2020/08/26	0	0.00	3	66.60	66.90	-3	5,183	-0.06%
2020/08/25	1	65.70	2	66.40	65.90	-1	5,215	-0.02%
2020/08/24	1	63.80	7	64.39	65.00	-6	5,198	-0.12%
2020/08/21	0	0.00	3	62.33	63.60	-3	5,202	-0.06%
2020/08/20	12	62.79	1	61.20	61.20	11	5,211	0.21%
2020/08/19	1	69.40	4	68.65	67.80	-3	5,099	-0.06%
2020/08/18	6	70.20	1	70.20	69.70	5	5,078	0.10%
2020/08/17	1	71.60	2	71.05	70.60	-1	5,078	-0.02%
2020/08/14	3	73.10	25	72.32	72.30	-22	5,084	-0.43%
2020/08/13	61	74.42	36	75.02	75.20	25	4,989	0.50%
2020/08/12	2	71.15	0	0.00	71.30	2	4,852	0.04%
2020/08/11	1	70.10	0	0.00	70.00	1	4,916	0.02%
2020/08/05	1	72.00	0	0.00	72.30	1	5,220	0.02%
2020/08/04	1	70.80	0	0.00	72.30	1	5,352	0.02%
2020/08/03	0	0.00	1	70.50	70.30	-1	5,360	-0.02%
2020/07/30	2	69.10	2	69.65	69.90	0	5,416	0.00%
2020/07/29	1	67.80	1	68.70	68.60	0	5,480	0.00%
2020/07/28	10	69.48	3	68.97	67.60	7	5,573	0.13%
2020/07/27	1	69.80	6.2	70.64	68.90	-5.2	5,588	-0.09%
2020/07/24	1	72.20	2	73.70	71.10	-1	5,618	-0.02%
2020/07/23	14	73.36	1	74.20	74.00	13	5,621	0.23%
2020/07/22	0	0.00	2	73.35	73.20	-2	5,631	-0.04%
2020/07/21	3	73.13	0	0.00	72.80	3	5,654	0.05%
2020/07/17	1	72.40	2	71.60	71.40	-1	5,816	-0.02%
2020/07/16	1	72.60	2	72.30	72.50	-1	5,841	-0.02%
2020/07/15	5	73.92	3	73.90	72.50	2	5,855	0.03%
2020/07/14	1	76.90	7	76.04	75.80	-6	5,870	-0.10%
2020/07/13	16	78.86	9	78.16	78.60	7	6,048	0.12%
2020/07/10	6	78.27	3	78.50	77.20	3	6,034	0.05%
2020/07/09	6	80.70	11	81.34	80.10	-5	6,001	-0.08%
2020/07/07	10	81.92	4	83.30	81.50	6	5,897	0.10%
2020/07/06	0	0.00	2	80.50	83.90	-2	5,641	-0.04%
2020/07/03	1	76.10	1	76.40	76.30	0	5,491	0.00%
2020/07/02	6	75.38	8	75.85	75.40	-2	5,479	-0.04%
2020/07/01	5	74.18	2	74.30	74.00	3	5,378	0.06%
2020/06/30	7	74.80	3	74.80	74.80	4	5,415	0.07%
2020/06/29	0	0.00	5	73.72	73.50	-5	5,400	-0.09%
2020/06/24	4	72.90	3	72.53	73.30	1	5,324	0.02%
2020/06/23	0	0.00	3	72.20	71.60	-3	5,312	-0.06%
2020/06/22	3	71.87	3	72.07	71.50	0	5,314	0.00%
2020/06/19	5	72.80	15	72.70	71.50	-10	5,331	-0.19%
2020/06/18	9	72.26	5	71.74	72.50	4	5,214	0.08%
2020/06/17	2	71.85	4	71.08	71.20	-2	5,145	-0.04%
2020/06/15	1	67.30	0	0.00	67.30	1	5,140	0.02%
2020/06/12	0	0.00	1	68.60	69.20	-1	5,227	-0.02%
2020/06/11	5	68.00	0	0.00	68.50	5	5,304	0.09%
2020/06/10	1	70.00	6	70.82	71.90	-5	5,330	-0.09%
2020/06/08	5	69.70	0	0.00	70.00	5	5,480	0.09%
2020/06/05	5	71.10	1	71.20	70.00	4	5,555	0.07%
2020/06/04	0	0.00	4	68.65	68.60	-4	5,546	-0.07%
2020/06/03	1	68.30	0	0.00	68.30	1	5,647	0.02%
2020/06/02	1	68.20	0	0.00	68.10	1	5,711	0.02%
2020/06/01	0	0.00	1	67.20	67.40	-1	5,862	-0.02%
2020/05/29	0	0.00	1	65.20	65.60	-1	5,946	-0.02%
2020/05/28	2	65.10	1	65.50	64.90	1	6,272	0.02%
2020/05/27	2	64.75	0	0.00	64.70	2	6,431	0.03%
2020/05/26	1	63.90	1	64.50	64.00	0	6,531	0.00%
2020/05/25	1	63.30	1	63.80	63.80	0	6,615	0.00%
2020/05/22	1	63.40	10	63.20	63.20	-9	6,708	-0.13%
2020/05/21	0	0.00	12	65.00	65.60	-12	6,854	-0.18%
2020/05/20	7	63.61	2	63.70	62.80	5	6,992	0.07%
2020/05/19	2	62.85	13	62.87	64.00	-11	7,150	-0.15%
2020/05/18	4	64.25	0	0.00	62.20	4	7,510	0.05%
2020/05/15	18	65.62	7	65.40	65.20	11	7,514	0.15%
2020/05/14	1	68.60	1	68.20	67.70	0	7,621	0.00%
2020/05/13	17	69.96	1.2	69.92	69.80	15.8	7,779	0.20%
2020/05/12	9	71.81	8	71.44	71.90	1	7,946	0.01%
2020/05/11	8	72.44	3	71.23	73.30	5	7,894	0.06%
2020/05/08	2	69.25	0	0.00	69.00	2	7,756	0.03%
2020/05/07	0	0.00	1	69.60	69.00	-1	7,743	-0.01%
2020/05/06	1	68.40	0	0.00	67.90	1	7,728	0.01%
2020/05/05	2	68.35	2	68.40	68.30	0	7,786	0.00%
2020/05/04	2	68.60	0	0.00	68.10	2	7,737	0.03%
2020/04/27	2	71.50	3	71.90	71.40	-1	7,749	-0.01%
2020/04/23	5	71.58	5	71.24	70.20	0	7,850	0.00%
2020/04/20	2	69.20	2	69.05	70.10	0	8,247	0.00%
2020/04/17	2	70.05	3	68.97	68.10	-1	8,227	-0.01%
2020/04/16	4	69.75	3	70.67	69.10	1	8,160	0.01%
2020/04/15	0	0.00	1	68.00	67.40	-1	8,081	-0.01%
2020/04/14	3	68.23	2	67.50	67.50	1	8,076	0.01%
2020/04/13	7	67.74	7	67.60	67.80	0	8,094	0.00%
2020/04/09	1	65.00	1	64.80	64.40	0	8,328	0.00%
2020/04/08	0	0.00	2	64.65	64.50	-2	8,414	-0.02%
2020/04/07	1	64.70	1	65.00	63.80	0	8,783	0.00%
2020/04/01	2	61.50	4	61.18	60.70	-2	9,039	-0.02%
2020/03/31	2	59.20	3	59.77	60.90	-1	9,006	-0.01%
2020/03/27	1	58.30	53	61.08	58.20	-52	8,942	-0.58%
2020/03/26	0	0.00	1	59.90	59.60	-1	8,910	-0.01%
2020/03/25	1	60.80	1	60.70	58.80	0	8,919	0.00%
2020/03/24	0	0.00	4	58.18	58.10	-4	8,843	-0.05%
2020/03/23	2	55.00	1	55.30	54.90	1	8,788	0.01%
2020/03/20	4	57.15	3	57.00	57.50	1	8,748	0.01%
2020/03/19	2	55.30	1	52.40	52.30	1	8,671	0.01%
2020/03/18	39	60.21	5	60.80	57.70	34	8,507	0.40%
2020/03/17	2	60.40	2	60.30	60.30	0	8,400	0.00%
2020/03/16	0	0.00	1	63.60	59.00	-1	8,292	-0.01%
2020/03/13	6	59.10	10	60.00	62.50	-4	8,181	-0.05%
2020/03/12	4	66.65	35	65.93	65.10	-31	8,027	-0.39%
2020/03/11	8	73.68	23	73.76	71.80	-15	7,874	-0.19%
2020/03/10	5	73.74	7	73.61	75.50	-2	7,745	-0.03%
2020/03/09	2	75.35	26	74.50	73.50	-24	7,615	-0.32%
2020/03/06	4	78.18	6	78.83	77.70	-2	7,475	-0.03%
2020/03/05	36	79.40	34	78.97	78.80	2	7,385	0.03%
2020/03/04	14	76.92	4	76.43	78.00	10	7,171	0.14%
2020/03/03	12	77.15	25	78.04	77.50	-13	7,036	-0.18%
2020/03/02	3	74.07	15	74.17	74.80	-12	6,694	-0.18%
2020/02/27	3	71.43	2	71.00	70.20	1	6,501	0.02%
2020/02/26	26	73.82	12	74.25	73.60	14	6,356	0.22%
2020/02/25	3	73.17	4	73.85	74.00	-1	6,251	-0.02%
2020/02/24	1	75.60	1	75.70	74.30	0	6,126	0.00%
2020/02/21	9	75.29	21	75.71	75.00	-12	5,938	-0.20%
2020/02/20	2	75.50	1	74.80	74.60	1	5,748	0.02%
2020/02/19	10	73.65	175.6	75.16	75.50	-165.6	5,561	-2.98%	大賣/鉅額交易
2020/02/18	93	72.19	2	71.25	70.80	91	5,160	1.76%
2020/02/17	72	72.01	1	72.80	72.00	71	5,092	1.39%
2020/02/14	7	69.37	19	70.03	72.00	-12	4,891	-0.25%
2020/02/13	19	69.46	9	70.32	68.00	10	4,680	0.21%
2020/02/12	98	64.95	121	66.25	66.40	-23	4,433	-0.52%	大賣/
2020/02/11	22	63.20	0	0.00	63.20	22	4,358	0.50%
2020/02/07	1	63.20	1	63.90	63.30	0	4,324	0.00%
2020/02/06	14	64.16	6	64.47	64.70	8	4,301	0.19%
2020/02/05	2	62.75	0	0.00	62.40	2	4,230	0.05%
2020/02/04	1	62.70	0	0.00	63.90	1	4,208	0.02%
2020/02/03	1	61.80	2	61.60	61.60	-1	4,152	-0.02%
2020/01/31	3	64.90	3	63.30	64.00	0	4,069	0.00%
2020/01/30	2	66.80	2	66.00	65.00	0	4,001	0.00%
2020/01/20	36	72.69	16	72.27	72.20	20	3,925	0.51%
2020/01/17	2.5	70.54	1	70.80	70.70	1.5	3,771	0.04%
2020/01/16	5	70.60	12	70.55	70.00	-7	3,716	-0.19%
2020/01/15	25	71.52	25	71.36	71.20	0	3,655	0.00%
2020/01/14	36	70.37	44	69.83	70.30	-8	3,367	-0.24%
2020/01/13	1	65.10	1	65.50	65.90	0	3,023	0.00%
2020/01/10	13	65.14	3	65.17	65.10	10	2,988	0.33%
2020/01/09	9	66.74	10	66.92	66.50	-1	2,937	-0.03%
2020/01/08	2	65.20	0	0.00	64.00	2	2,791	0.07%
2020/01/07	7	65.34	7	65.01	64.70	0	2,713	0.00%
2020/01/06	51	67.46	55	68.73	66.50	-4	2,594	-0.15%
2020/01/03	14	66.14	6	66.38	67.70	8	2,359	0.34%
2020/01/02	67	68.21	19	68.16	67.70	48	2,208	2.17%
2019/12/31	56	66.07	30	66.38	67.50	26	2,030	1.28%
2019/12/30	13	63.32	13	63.12	65.30	0	1,599	0.00%
2019/12/27	1	59.40	1	59.30	59.40	0	1,265	0.00%
2019/12/26	5	58.60	2	58.70	58.30	3	1,184	0.25%
2019/12/25	0	0.00	3	57.23	57.00	-3	1,094	-0.27%
2019/12/24	3	57.17	1	57.00	56.60	2	1,093	0.18%
2019/12/23	2	56.55	3	56.17	56.40	-1	1,061	-0.09%
2019/12/20	3	56.03	1	56.40	56.10	2	1,028	0.19%
2019/12/13	0	0.00	3	52.40	52.50	-3	988	-0.30%
2019/12/12	0	0.00	1	53.00	52.90	-1	990	-0.10%
2019/12/03	0	0.00	1	51.90	52.30	-1	1,258	-0.08%
2019/11/29	1	52.80	0	0.00	52.40	1	1,290	0.08%
2019/11/28	1	53.60	3	53.37	53.30	-2	1,297	-0.15%
2019/11/15	0	0.00	1	51.70	51.50	-1	1,565	-0.06%
2019/11/14	2	51.00	2	51.40	51.10	0	1,572	0.00%
2019/11/13	2	52.70	0	0.00	52.50	2	1,544	0.13%
2019/11/12	2	52.00	0	0.00	52.20	2	1,543	0.13%
2019/11/11	1	53.80	0	0.00	52.00	1	1,535	0.07%
2019/11/07	1	55.40	0	0.00	55.40	1	1,514	0.07%
2019/11/05	0	0.00	2	56.90	56.30	-2	1,514	-0.13%
2019/11/04	3	58.00	0	0.00	57.00	3	1,509	0.20%
2019/11/01	1	57.20	1	57.20	57.30	0	1,494	0.00%
2019/10/31	2	56.50	0	0.00	55.80	2	1,492	0.13%
2019/10/30	0	0.00	2	56.20	56.30	-2	1,495	-0.13%
2019/10/29	0	0.00	6.1	56.00	56.10	-6.1	1,499	-0.41%
2019/10/28	0	0.00	5	57.20	57.30	-5	1,487	-0.34%
2019/10/17	1	54.60	0	0.00	54.90	1	1,559	0.06%
2019/10/08	5	53.70	0	0.00	53.50	5	1,670	0.30%
2019/10/04	2	54.60	0	0.00	54.70	2	1,696	0.12%
2019/10/02	2	55.60	0	0.00	55.40	2	1,741	0.11%
2019/09/27	1	55.10	0	0.00	55.10	1	1,787	0.06%
2019/09/26	1	56.60	0	0.00	56.70	1	1,917	0.05%
2019/09/19	0	0.00	33	56.91	56.80	-33	2,020	-1.63%
2019/09/18	0	0.00	78	57.24	57.20	-78	2,031	-3.84%
2019/09/17	0	0.00	220	57.25	57.50	-220	2,060	-10.67%	大賣/鉅額交易
2019/09/09	0	0.00	10	58.29	57.50	-10	2,130	-0.47%
2019/09/06	2	59.75	1	61.00	59.60	1	2,118	0.05%
2019/09/05	175	59.12	4	59.08	59.80	171	2,017	8.48%	大買/鉅額交易
2019/09/04	0	0.00	4	57.90	57.70	-4	1,990	-0.20%
2019/09/02	3	57.50	3	57.50	57.50	0	1,983	0.00%
2019/08/30	0	0.00	89	56.56	57.20	-89	1,998	-4.45%
2019/08/29	0	0.00	32	56.22	55.80	-32	2,030	-1.58%
2019/08/26	0	0.00	1	56.30	56.00	-1	2,074	-0.05%
2019/08/23	8	58.00	3.3	57.94	58.40	4.7	2,051	0.23%
2019/08/22	284	58.18	0	0.00	58.10	284	2,022	14.04%	大買/鉅額交易
2019/08/21	0.3	58.40	1	58.00	58.40	-0.7	1,951	-0.04%
2019/08/20	1	54.90	0	0.00	54.90	1	1,871	0.05%
2019/08/15	2	53.70	0	0.00	54.30	2	1,883	0.11%
2019/08/14	1	55.60	0	0.00	54.70	1	1,888	0.05%
2019/08/12	0	0.00	1	54.10	54.30	-1	1,892	-0.05%
2019/08/07	1	53.20	0	0.00	51.70	1	1,907	0.05%
2019/08/06	0	0.00	2	50.40	53.20	-2	1,905	-0.10%
2019/08/05	1	53.10	0	0.00	52.20	1	1,902	0.05%
2019/08/02	0	0.00	2	55.10	54.80	-2	1,914	-0.10%
2019/08/01	0	0.00	6	55.95	56.70	-6	1,918	-0.31%
2019/07/31	2	55.45	2	56.25	56.30	0	1,923	0.00%
2019/07/30	2	56.10	8	57.15	55.80	-6	1,925	-0.31%
2019/07/29	1	57.10	0	0.00	57.10	1	1,920	0.05%
2019/07/26	2	57.90	0	0.00	57.90	2	1,915	0.10%
2019/07/25	1	58.50	0	0.00	58.80	1	1,913	0.05%
2019/07/24	3	58.70	1	58.80	58.60	2	1,900	0.11%
2019/07/23	5	56.74	1	58.30	58.20	4	1,878	0.21%
2019/07/22	0	0.00	1	56.30	56.20	-1	1,842	-0.05%
2019/07/19	1	55.20	0	0.00	55.30	1	1,829	0.05%
2019/07/18	0	0.00	1	55.30	55.20	-1	1,832	-0.05%
2019/07/17	0	0.00	2	56.20	56.10	-2	1,834	-0.11%
2019/07/16	2	56.95	0	0.00	56.80	2	1,890	0.11%
2019/07/15	2	59.70	0	0.00	59.80	2	1,844	0.11%
2019/07/09	0	0.00	3	58.10	57.50	-3	1,762	-0.17%
2019/07/08	0	0.00	1	59.60	59.50	-1	1,740	-0.06%
2019/07/05	1	59.30	0	0.00	59.20	1	1,736	0.06%
2019/07/04	0	0.00	2	59.35	59.40	-2	1,722	-0.12%
2019/07/03	5	59.42	0	0.00	60.00	5	1,700	0.29%
2019/07/02	3	56.73	10	57.42	58.70	-7	1,566	-0.45%
2019/07/01	3	55.73	1	55.50	56.10	2	1,477	0.14%
2019/06/28	8	54.48	0	0.00	54.00	8	1,454	0.55%
2019/06/26	1	54.00	0	0.00	53.30	1	1,458	0.07%
2019/06/25	1	54.20	1	54.10	54.00	0	1,467	0.00%
2019/06/21	1	55.40	1	55.80	55.80	0	1,446	0.00%
2019/06/20	3	56.40	1	55.90	55.40	2	1,438	0.14%
2019/06/19	1	56.20	3	56.10	55.80	-2	1,419	-0.14%
2019/06/18	2	55.60	5	55.50	55.70	-3	1,406	-0.21%
2019/06/17	1	54.80	0	0.00	54.80	1	1,402	0.07%
2019/06/14	2	55.25	2	55.80	55.50	0	1,414	0.00%
2019/06/13	2	55.25	1	56.00	55.00	1	1,418	0.07%
2019/06/12	4	55.50	4	56.20	55.40	0	1,408	0.00%
2019/06/05	2	56.20	17	55.69	56.20	-15	1,348	-1.11%
2019/06/03	1	51.50	1	51.90	51.50	0	1,288	0.00%
2019/05/31	17	53.84	1	53.40	53.40	16	1,291	1.24%
2019/05/30	0	0.00	1	52.50	52.60	-1	1,276	-0.08%
2019/05/28	1	51.80	0	0.00	51.40	1	1,308	0.08%
2019/05/27	0	0.00	1	50.00	50.10	-1	1,350	-0.07%
2019/05/24	1	51.20	0	0.00	50.80	1	1,376	0.07%
2019/05/22	5	52.00	0	0.00	51.80	5	1,685	0.30%
2019/05/21	4	51.15	2	51.80	53.40	2	1,849	0.11%
2019/05/20	2	52.85	0	0.00	51.70	2	1,857	0.11%
2019/05/16	1	55.70	0	0.00	54.20	1	1,905	0.05%
2019/05/14	1	57.30	1	58.40	57.80	0	1,936	0.00%
2019/05/10	5	60.32	2	60.95	60.40	3	1,967	0.15%
2019/05/09	2	59.05	0	0.00	58.80	2	1,943	0.10%
2019/05/08	3	61.03	1	61.50	60.90	2	1,923	0.10%
2019/05/07	0	0.00	1	63.00	62.80	-1	1,925	-0.05%
2019/05/03	0	0.00	1	65.10	65.10	-1	1,910	-0.05%
2019/05/02	3	64.00	0	0.00	64.60	3	1,903	0.16%
2019/04/24	1	68.00	0	0.00	67.80	1	1,912	0.05%
2019/04/23	1	68.90	1	68.50	68.60	0	1,927	0.00%
2019/04/22	1	69.10	0	0.00	70.00	1	1,925	0.05%
2019/04/18	0	0.00	2	67.70	67.60	-2	1,986	-0.10%
2019/04/16	2	68.50	0	0.00	69.10	2	2,155	0.09%
2019/04/15	1	67.10	2	67.75	67.50	-1	2,148	-0.05%
2019/04/12	1	66.80	0	0.00	67.10	1	2,164	0.05%
2019/04/11	0	0.00	1	68.90	67.70	-1	2,191	-0.05%
2019/04/10	1	69.00	0	0.00	69.10	1	2,209	0.05%
2019/04/08	0	0.00	1	68.70	68.70	-1	2,297	-0.04%
2019/04/02	1	68.60	1	69.00	68.70	0	2,307	0.00%
2019/04/01	1	68.00	1	67.90	67.50	0	2,304	0.00%
2019/03/28	4	67.90	0	0.00	67.60	4	2,286	0.17%
2019/03/26	1	70.60	0	0.00	70.50	1	2,262	0.04%
2019/03/22	0	0.00	1	72.10	72.10	-1	2,356	-0.04%
2019/03/19	1	74.50	0	0.00	74.10	1	2,387	0.04%
2019/03/11	0	0.00	1	72.00	72.90	-1	2,577	-0.04%
2019/03/08	0	0.00	3	70.03	71.40	-3	2,588	-0.12%
2019/03/06	0	0.00	1	72.10	72.30	-1	2,648	-0.04%
2019/03/04	0	0.00	1	73.20	73.50	-1	2,684	-0.04%
2019/02/27	2	72.40	0	0.00	72.90	2	2,685	0.07%
2019/02/26	1	76.90	1	74.70	74.70	0	2,667	0.00%
2019/02/25	0	0.00	3	75.50	75.90	-3	2,679	-0.11%
2019/02/22	1	76.50	0	0.00	75.10	1	2,665	0.04%
2019/02/21	45	76.66	52	75.50	74.70	-7	2,633	-0.27%
2019/02/20	9	73.74	8	75.64	76.50	1	2,433	0.04%
2019/02/19	0	0.00	1	69.80	69.60	-1	2,264	-0.04%
2019/02/18	1	68.60	0	0.00	69.00	1	2,262	0.04%
2019/02/15	2	70.80	0	0.00	69.00	2	2,256	0.09%
2019/02/14	0	0.00	1	69.10	68.70	-1	2,197	-0.05%
2019/02/12	1	68.20	0	0.00	68.00	1	2,141	0.05%
2019/02/11	1	66.60	0	0.00	66.60	1	2,110	0.05%
2019/01/25	0	0.00	1	66.10	66.10	-1	2,071	-0.05%
2019/01/24	0	0.00	1	65.00	65.00	-1	2,069	-0.05%
2019/01/21	0	0.00	1	67.00	66.70	-1	2,048	-0.05%
2019/01/18	2	66.60	5	67.30	66.60	-3	2,044	-0.15%
2019/01/16	0	0.00	1	69.40	69.40	-1	2,013	-0.05%
2019/01/14	1	68.70	1	68.80	68.30	0	1,972	0.00%
2019/01/11	12	71.23	1	68.60	68.80	11	1,960	0.56%
2019/01/09	0	0.00	6	69.67	68.60	-6	1,826	-0.33%
2019/01/08	0	0.00	2	66.10	66.00	-2	1,651	-0.12%
2019/01/04	2	62.35	4	63.68	63.70	-2	1,651	-0.12%
2019/01/03	0	0.00	1	64.80	65.10	-1	1,643	-0.06%
2019/01/02	1	66.50	6	66.68	66.20	-5	1,609	-0.31%
2018/12/27	12	67.70	1	68.60	66.00	11	1,569	0.70%
2018/12/24	3	65.47	0	0.00	65.20	3	1,440	0.21%
2018/12/22	0	0.00	1	62.20	62.10	-1	1,425	-0.07%
2018/12/19	0	0.00	4	65.60	64.60	-4	1,403	-0.29%
2018/12/18	2	66.40	2	66.75	65.60	0	1,390	0.00%
2018/12/17	4	65.55	2	67.00	67.20	2	1,321	0.15%
2018/12/13	1	65.00	0	0.00	64.50	1	1,270	0.08%
2018/12/12	5	64.94	1	65.80	64.80	4	1,253	0.32%
2018/12/11	0	0.00	1	61.70	61.90	-1	1,213	-0.08%
2018/12/07	2	63.05	1	63.30	62.10	1	1,201	0.08%
2018/12/06	4	63.15	2	61.80	61.60	2	1,177	0.17%
2018/12/05	8	67.60	4	67.60	66.90	4	1,121	0.36%
2018/12/04	13	69.52	13	69.22	67.90	0	1,048	0.00%
2018/12/03	1	65.60	2	64.75	64.70	-1	984	-0.10%
2018/11/30	0	0.00	1	64.80	62.70	-1	961	-0.10%
2018/11/28	2	64.10	0	0.00	64.80	2	883	0.23%
2018/11/23	1	61.80	0	0.00	62.20	1	825	0.12%
2018/11/22	1	65.50	0	0.00	62.30	1	807	0.12%
2018/11/21	0	0.00	14	61.20	61.30	-14	759	-1.84%
2018/11/20	1	60.70	1	60.60	60.50	0	739	0.00%
2018/11/19	13	59.56	0.1	59.60	59.60	12.9	682	1.89%
2018/11/14	2	55.80	0	0.00	55.50	2	642	0.31%
2018/11/12	1	57.50	0	0.00	56.20	1	669	0.15%
2018/11/09	0.1	57.30	1	57.30	57.30	-0.9	706	-0.12%
2018/11/02	0	0.00	2	55.25	55.50	-2	761	-0.26%
2018/10/31	2	53.90	0	0.00	53.90	2	760	0.26%
2018/10/26	0	0.00	1.1	50.45	50.00	-1.1	759	-0.14%
2018/10/25	1	53.20	0	0.00	51.80	1	762	0.13%
2018/10/23	1	55.50	1.5	55.10	55.00	-0.5	769	-0.07%
2018/10/17	0	0.00	1	57.70	57.60	-1	814	-0.12%
2018/10/12	1	53.00	1	54.40	54.40	0	829	0.00%
2018/10/09	0	0.00	5	60.60	59.20	-5	815	-0.61%
2018/10/08	0	0.00	2	61.90	61.50	-2	810	-0.25%
2018/10/05	1	63.00	1	62.60	63.00	0	812	0.00%
2018/10/03	1	68.60	1	68.10	68.10	0	804	0.00%
2018/10/02	1	68.70	1	68.50	68.50	0	805	0.00%
2018/09/14	0	0.00	1	69.50	69.90	-1	830	-0.12%
2018/09/07	1	68.00	0	0.00	65.20	1	801	0.12%
2018/09/06	1	70.00	0	0.00	69.90	1	776	0.13%
2018/09/05	4	72.00	0	0.00	72.00	4	773	0.52%
2018/09/03	1	71.70	0	0.00	71.80	1	785	0.13%
2018/08/31	0	0.00	1	74.20	74.20	-1	779	-0.13%
2018/08/29	1	73.40	1	73.30	73.40	0	802	0.00%
2018/08/23	1	72.90	0	0.00	72.70	1	823	0.12%
2018/08/21	1	73.00	1	72.20	72.10	0	826	0.00%
2018/08/17	0	0.00	2	76.50	75.00	-2	806	-0.25%
2018/08/13	1	88.80	0	0.00	86.70	1	745	0.13%
2018/08/07	0	0.00	1	94.80	94.30	-1	731	-0.14%
2018/08/01	1	95.30	0	0.00	94.00	1	772	0.13%
2018/07/30	0	0.00	0.4	94.10	92.60	-0.4	774	-0.05%
2018/07/26	2	95.25	0	0.00	94.90	2	784	0.25%
2018/07/25	2	96.40	0	0.00	95.70	2	791	0.25%
2018/07/24	3	95.53	1	95.50	96.00	2	795	0.25%
2018/07/23	1	107.00	1.5	106.83	107.00	-0.5	805	-0.06%
2018/07/19	0	0.00	2	106.50	107.00	-2	833	-0.24%
2018/07/18	2	107.50	3	105.00	106.50	-1	838	-0.12%
2018/07/17	0	0.00	1	103.50	102.50	-1	832	-0.12%
2018/07/13	1	102.00	1	102.00	102.50	0	856	0.00%
2018/07/04	0	0.00	1	102.50	102.50	-1	1,086	-0.09%
2018/06/28	3	100.50	0	0.00	100.00	3	1,071	0.28%
2018/06/25	0	0.00	2	106.00	105.00	-2	1,071	-0.19%
2018/06/13	2	111.00	1	113.00	110.00	1	1,109	0.09%
2018/06/12	1	110.00	0	0.00	111.50	1	1,123	0.09%
2018/06/11	2	110.00	0	0.00	110.00	2	1,122	0.18%
2018/06/07	1	113.50	1	112.00	113.00	0	1,109	0.00%
2018/06/06	0	0.00	4	113.88	114.00	-4	1,103	-0.36%
2018/06/01	0	0.00	1	107.00	107.50	-1	1,052	-0.10%
2018/05/28	1	106.00	1	106.50	106.00	0	1,041	0.00%
2018/05/23	2	106.00	1	107.00	105.50	1	1,062	0.09%
2018/05/22	3	106.33	1	106.00	106.00	2	1,069	0.19%
2018/05/17	0	0.00	3	102.67	102.50	-3	1,094	-0.27%
2018/05/16	1	101.00	0	0.00	102.00	1	1,107	0.09%
2018/05/15	1	102.00	1	102.50	100.50	0	1,125	0.00%
2018/05/10	1	102.50	0	0.00	101.50	1	1,199	0.08%
2018/05/09	0	0.00	1	103.00	102.50	-1	1,216	-0.08%
2018/05/08	1	99.60	1	99.70	99.70	0	1,210	0.00%
2018/05/03	0	0.00	2	99.90	99.90	-2	1,213	-0.16%
2018/05/02	3	101.67	0	0.00	100.50	3	1,218	0.25%
2018/04/26	4	104.75	0	0.00	102.50	4	1,178	0.34%
2018/04/24	1	110.00	0	0.00	109.00	1	1,150	0.09%
2018/04/19	1	117.00	0	0.00	114.50	1	1,180	0.08%
2018/04/18	2	120.00	0	0.00	116.50	2	1,164	0.17%
2018/04/13	3	122.00	0	0.00	123.50	3	1,134	0.26%
2018/04/12	1	121.50	0	0.00	124.00	1	1,131	0.09%
2018/04/11	0	0.00	4	120.00	120.00	-4	1,085	-0.37%
2018/03/30	1	111.50	1	112.00	112.00	0	1,263	0.00%
2018/03/29	1	112.50	0	0.00	111.50	1	1,287	0.08%
2018/03/28	0	114.00	0	0.00	113.50	0	1,292	0.00%
2018/03/27	0	0.00	4	114.00	113.50	-4	1,299	-0.31%
2018/03/26	1	112.50	2	113.50	112.50	-1	1,323	-0.08%
2018/03/23	0	0.00	1	113.00	113.00	-1	1,379	-0.07%
2018/03/22	3	113.50	1	115.00	113.50	2	1,390	0.14%
2018/03/20	0	0.00	1	118.50	118.00	-1	1,433	-0.07%
2018/03/16	1	120.00	1	119.00	118.00	0	1,500	0.00%
2018/03/13	0	0.00	1	123.00	123.50	-1	1,648	-0.06%
2018/03/12	0	0.00	3	124.00	123.50	-3	1,688	-0.18%
2018/03/08	1	121.50	2	121.50	121.00	-1	1,888	-0.05%
2018/03/01	0	0.00	1	124.00	124.50	-1	2,469	-0.04%
2018/02/27	1	123.50	0	0.00	123.00	1	2,598	0.04%
2018/02/26	0	0.00	1	125.00	124.50	-1	2,785	-0.04%
2018/02/23	4	122.50	0	0.00	121.50	4	2,797	0.14%
2018/02/22	1	122.50	0	0.00	122.50	1	2,825	0.04%
2018/02/21	0	0.00	1	121.50	122.00	-1	2,858	-0.03%
2018/02/12	1	117.00	0	0.00	116.00	1	2,840	0.04%
2018/02/09	0	0.00	1	116.00	117.00	-1	2,843	-0.04%
2018/02/08	4	114.00	0	0.00	114.00	4	2,838	0.14%
2018/02/07	0	0.00	1	118.00	117.50	-1	2,828	-0.04%
2018/02/06	2	115.50	21	116.00	113.50	-19	2,810	-0.68%
2018/02/05	2	125.00	0	0.00	125.00	2	2,761	0.07%
2018/01/30	1	128.50	0	0.00	127.50	1	2,725	0.04%
2018/01/29	0	0.00	1	129.50	128.50	-1	2,719	-0.04%
2018/01/26	2	129.50	0	0.00	128.50	2	2,716	0.07%
2018/01/17	0	0.00	1	133.50	131.00	-1	2,906	-0.03%
2018/01/16	3	132.50	2	133.00	134.00	1	2,913	0.03%
2018/01/15	21	132.50	1	131.00	132.00	20	2,942	0.68%
2018/01/12	0	0.00	1	130.00	130.00	-1	3,083	-0.03%
2018/01/09	0	0.00	3	129.00	128.50	-3	3,069	-0.10%
2018/01/08	2	128.75	4	133.00	128.00	-2	3,062	-0.07%
2018/01/05	1	132.50	1	132.00	132.50	0	3,044	0.00%
2018/01/04	2.5	134.60	0	0.00	134.00	2.5	3,046	0.08%
2018/01/03	0	0.00	1	133.00	131.50	-1	3,005	-0.03%
2018/01/02	1	133.00	15	131.40	133.00	-14	2,998	-0.47%