聯鈞 (3450)-統一-南京券商分點個股進出

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
61.9
漲跌
▲1.0
漲幅
+1.64%
成交量
6,109張
產業
上市半導體類股▲1.95%
443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

聯鈞 (3450)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/25	1	61.20	0	0.00	60.90	1	11,137	0.01%
2024/04/23	1	59.20	0	0.00	59.50	1	11,168	0.01%
2024/04/19	1	61.80	4	61.78	60.90	-3	11,164	-0.03%
2024/04/18	14	65.14	5	64.66	64.50	9	11,086	0.08%
2024/04/17	0	0.00	6	65.75	65.20	-6	11,115	-0.05%
2024/04/16	31	66.11	40	68.88	64.70	-9	11,069	-0.08%
2024/04/15	2	70.50	261	71.39	69.70	-259	10,939	-2.37%	大賣/鉅額交易
2024/04/12	0	0.00	46	72.90	73.80	-46	10,853	-0.42%
2024/04/11	123	74.10	0	0.00	72.50	123	10,792	1.14%	大買/鉅額交易
2024/04/10	7	76.59	26	76.40	77.40	-19	10,638	-0.18%
2024/04/09	37	72.11	1	71.20	72.80	36	10,336	0.35%
2024/04/08	108	74.06	308	72.54	70.80	-200	10,239	-1.95%	大買/大賣/鉅額交易
2024/04/03	66.5	77.29	225.2	77.39	76.10	-158.7	10,178	-1.56%	大賣/鉅額交易
2024/04/02	0	0.00	129	74.22	74.80	-129	10,185	-1.27%	大賣/鉅額交易
2024/04/01	2	75.20	84	75.68	74.90	-82	10,264	-0.80%
2024/03/29	383.1	74.06	2	73.70	74.00	381.1	10,182	3.74%	大買/鉅額交易
2024/03/28	246	73.80	1	75.60	75.10	245	10,144	2.42%	大買/鉅額交易
2024/03/27	36	73.46	44	72.53	72.50	-8	10,030	-0.08%
2024/03/26	0	0.00	30	73.22	73.50	-30	9,993	-0.30%
2024/03/25	75	75.85	15	75.53	75.00	60	9,926	0.60%
2024/03/22	41	74.89	6	74.77	76.00	35	9,842	0.36%
2024/03/21	75	71.58	3	73.93	74.00	72	9,574	0.75%
2024/03/20	0	0.00	21	69.20	69.00	-21	9,479	-0.22%
2024/03/19	1	70.60	154	71.09	70.50	-153	9,519	-1.61%	大賣/鉅額交易
2024/03/18	0	0.00	24	71.00	71.00	-24	9,538	-0.25%
2024/03/15	0	0.00	68	68.50	68.80	-68	9,632	-0.71%
2024/03/14	0	0.00	2	68.90	69.30	-2	9,868	-0.02%
2024/03/13	4	70.88	29	70.62	70.50	-25	10,005	-0.25%
2024/03/12	24	72.95	0	0.00	72.40	24	10,137	0.24%
2024/03/11	198	71.50	5	71.98	72.20	193	10,331	1.87%	大買/鉅額交易
2024/03/08	42.1	70.62	157	71.15	70.50	-115	10,340	-1.11%	大賣/鉅額交易
2024/03/07	8	78.33	89	76.49	75.60	-81	10,198	-0.79%
2024/03/06	8.1	78.87	63	79.22	78.50	-55	10,133	-0.54%
2024/03/05	43.1	78.53	40	77.67	79.80	3.1	9,915	0.03%
2024/03/04	30	77.76	29	77.92	76.60	1	9,422	0.01%
2024/03/01	7	70.11	12	70.93	72.20	-5	8,820	-0.06%
2024/02/29	4	68.45	282	68.53	67.50	-278	8,509	-3.27%	大賣/鉅額交易
2024/02/27	20	73.17	100.1	77.47	69.70	-80.1	8,419	-0.95%
2024/02/26	0	0.00	89	76.11	77.40	-89	7,854	-1.13%
2024/02/23	4	69.70	297	69.92	70.40	-293	7,685	-3.81%	大賣/鉅額交易
2024/02/22	229	68.06	13	68.55	68.10	216	7,255	2.98%	大買/鉅額交易
2024/02/21	37	70.97	328	70.86	68.90	-291	7,150	-4.07%	大賣/鉅額交易
2024/02/20	345	68.07	306	69.60	68.00	39	6,927	0.56%	大買/大賣/
2024/02/19	193	69.93	131	70.76	69.20	62	6,757	0.92%	大買/大賣/
2024/02/16	15	70.40	254.5	67.30	70.70	-239.5	6,530	-3.67%	大賣/鉅額交易
2024/02/15	17	63.88	39	64.43	64.30	-22	6,419	-0.34%
2024/02/05	61	61.08	14	61.17	61.10	47	6,341	0.74%
2024/02/02	37	62.30	21	61.50	61.40	16	6,356	0.25%
2024/02/01	126	61.99	34	63.30	61.80	92	6,373	1.44%	大買/
2024/01/31	5	62.36	100	62.49	62.30	-95	6,373	-1.49%
2024/01/30	2	62.00	3	61.83	62.00	-1	6,357	-0.02%
2024/01/29	0	0.00	41	61.62	61.70	-41	6,447	-0.64%
2024/01/25	36	61.55	0	0.00	60.70	36	6,624	0.54%
2024/01/24	64	62.53	105	62.99	62.10	-41	6,756	-0.61%	大賣/
2024/01/23	38	60.28	2	60.50	60.50	36	6,721	0.54%
2024/01/22	0	0.00	10	60.80	60.50	-10	6,744	-0.15%
2024/01/19	0	0.00	1	59.28	58.80	-1	6,767	-0.02%
2024/01/18	1	60.50	0	0.00	59.00	1	6,884	0.01%
2024/01/17	1	60.70	41	61.39	59.60	-40	7,175	-0.56%
2024/01/15	1	60.10	32	60.02	60.20	-31	7,196	-0.43%
2024/01/12	2	59.30	5	59.40	58.60	-3	7,268	-0.04%
2024/01/11	12	58.31	12	59.03	59.10	0	7,333	0.00%
2024/01/09	11	56.30	0	0.00	56.40	11	7,524	0.15%
2024/01/08	61	56.77	20	56.20	56.20	41	7,644	0.54%
2024/01/05	1	57.10	31	57.39	56.80	-30	8,143	-0.37%
2024/01/03	45	59.99	20	60.20	58.50	25	8,480	0.29%
2024/01/02	13	61.52	2	62.25	61.30	11	8,600	0.13%
2023/12/29	6	62.60	71	62.98	62.30	-65	8,751	-0.74%
2023/12/28	66	63.31	16	62.83	63.50	50	8,795	0.57%
2023/12/27	10	62.25	36	62.31	62.00	-26	8,934	-0.29%
2023/12/26	17	58.38	0	0.00	58.40	17	9,310	0.18%
2023/12/25	8	58.10	0	0.00	58.00	8	9,540	0.08%
2023/12/22	2	58.50	0	0.00	58.50	2	9,790	0.02%
2023/12/21	50	58.25	0	0.00	58.00	50	10,069	0.50%
2023/12/20	0	0.00	46	57.90	58.30	-46	10,614	-0.43%
2023/12/19	2	56.60	1	56.20	57.00	1	11,428	0.01%
2023/12/18	21	57.68	0	0.00	57.30	21	12,104	0.17%
2023/12/15	204	59.50	1	60.00	58.00	203	12,257	1.66%	大買/鉅額交易
2023/12/14	51	59.90	1	60.20	60.20	50	12,624	0.40%
2023/12/13	9	60.10	11	59.92	60.60	-2	12,772	-0.02%
2023/12/12	1.1	60.25	1	60.30	60.30	0.1	13,159	0.00%
2023/12/11	132	62.99	58	65.32	62.50	74	13,275	0.56%	大買/
2023/12/08	614	62.69	169	64.50	64.00	445	13,058	3.41%	大買/大賣/鉅額交易
2023/12/07	549	64.27	3	64.57	64.60	546	12,832	4.25%	大買/鉅額交易
2023/12/06	0	0.00	22	63.35	66.00	-22	12,568	-0.18%
2023/12/05	0	0.00	4	61.48	61.50	-4	12,275	-0.03%
2023/12/04	3	62.57	3	62.27	62.00	0	12,155	0.00%
2023/12/01	16	62.08	7	62.37	62.70	9	12,041	0.07%
2023/11/30	2	59.80	4	59.18	59.80	-2	11,663	-0.02%
2023/11/29	4	58.68	3	58.80	58.80	1	11,604	0.01%
2023/11/28	1	57.30	1	58.00	58.40	0	11,558	0.00%
2023/11/27	1	58.00	1	56.90	56.70	0	11,523	0.00%
2023/11/24	2	58.10	1	58.20	58.20	1	11,472	0.01%
2023/11/21	0	0.00	4	57.80	56.80	-4	11,134	-0.04%
2023/11/17	10	55.53	6	56.02	55.70	4	10,936	0.04%
2023/11/16	3	55.40	6	54.93	55.20	-3	10,783	-0.03%
2023/11/15	2	57.95	852	57.99	56.10	-850	10,640	-7.99%	大賣/鉅額交易
2023/11/14	2	58.25	202	60.24	59.50	-200	10,457	-1.91%	大賣/鉅額交易
2023/11/13	1	56.70	0	0.00	57.30	1	10,237	0.01%
2023/11/09	10	57.88	9	57.58	57.90	1	10,116	0.01%
2023/11/08	0	0.00	1	59.10	58.60	-1	10,046	-0.01%
2023/11/07	1	60.70	0	0.00	59.90	1	9,988	0.01%
2023/11/06	456	61.73	1	62.80	61.40	455	9,933	4.58%	大買/鉅額交易
2023/11/03	1	60.40	1	61.40	60.70	0	9,810	0.00%
2023/11/02	5	61.16	2	61.20	61.00	3	9,729	0.03%
2023/11/01	1	59.40	2	60.45	60.30	-1	9,566	-0.01%
2023/10/31	100	60.55	6	61.25	57.80	94	9,387	1.00%
2023/10/30	5	60.02	0	0.00	59.40	5	9,241	0.05%
2023/10/27	1	58.80	1	59.80	58.90	0	9,217	0.00%
2023/10/26	6	60.18	48	59.94	59.80	-42	9,206	-0.46%
2023/10/25	119	59.36	66	61.15	61.10	53	9,108	0.58%	大買/
2023/10/24	2	57.25	3	57.97	58.50	-1	8,831	-0.01%
2023/10/23	1	57.50	100	56.06	56.20	-99	8,968	-1.10%
2023/10/20	1	55.20	1	56.90	55.50	0	9,035	0.00%
2023/10/19	115	56.43	1	58.00	56.20	114	9,020	1.26%	大買/鉅額交易
2023/10/18	15	56.77	329	56.78	57.00	-314	8,972	-3.50%	大賣/鉅額交易
2023/10/16	10	60.45	159	59.62	59.60	-149	8,759	-1.70%	大賣/鉅額交易
2023/10/13	9	61.70	273	61.94	61.00	-264	8,642	-3.05%	大賣/鉅額交易
2023/10/12	7	62.64	10	62.64	61.60	-3	8,163	-0.04%
2023/10/11	2	61.85	123	61.25	61.70	-121	7,989	-1.51%	大賣/鉅額交易
2023/10/06	9	63.09	0	0.00	62.80	9	7,750	0.12%
2023/10/05	17	63.17	1	63.30	63.20	16	7,560	0.21%
2023/10/04	4	62.65	155	62.69	62.70	-151	7,371	-2.05%	大賣/鉅額交易
2023/10/03	11	62.72	4	63.70	64.00	7	7,259	0.10%
2023/10/02	14	62.76	24	61.74	62.20	-10	6,918	-0.14%
2023/09/28	25	59.04	6	59.33	59.00	19	6,430	0.30%
2023/09/27	4	57.68	5	57.96	59.00	-1	6,197	-0.02%
2023/09/26	320	59.91	5	59.82	58.20	315	5,998	5.25%	大買/鉅額交易
2023/09/25	492	58.60	6	59.37	59.40	486	5,694	8.54%	大買/鉅額交易
2023/09/22	726	57.40	58.1	57.06	58.50	667.9	5,150	12.97%	大買/鉅額交易
2023/09/21	24	56.45	75	56.07	57.30	-51	4,289	-1.19%
2023/09/20	16	52.60	536	52.12	52.10	-520	3,592	-14.47%	大賣/鉅額交易
2023/09/19	33	53.42	262	53.80	53.50	-229	3,384	-6.77%	大賣/鉅額交易
2023/09/18	29.1	54.57	186	54.37	53.80	-156.9	2,929	-5.35%	大賣/鉅額交易
2023/09/15	351	52.88	57	52.39	54.00	294	2,688	10.93%	大買/鉅額交易
2023/09/14	676	50.83	136	50.87	51.20	540	2,219	24.33%	大買/大賣/鉅額交易
2023/09/13	0	0.00	20	46.18	46.80	-20	1,956	-1.02%
2023/09/12	15	43.87	0	0.00	43.65	15	1,875	0.80%
2023/09/11	0	0.00	9	44.94	44.85	-9	1,860	-0.49%
2023/09/08	2	45.22	4	44.59	44.45	-2	1,815	-0.11%
2023/09/06	2	45.90	0	0.00	45.30	2	1,790	0.11%
2023/08/25	1	41.75	0	0.00	40.90	1	1,737	0.06%
2023/08/24	0.1	42.35	0	0.00	41.45	0.1	1,727	0.01%
2023/08/10	0	0.00	0	43.12	42.55	0	1,594	0.00%
2023/08/02	0	0.00	6	44.60	44.60	-6	1,530	-0.39%
2023/07/31	1	47.60	2	48.18	47.70	-1	1,456	-0.07%
2023/07/28	1	47.65	0	0.00	47.95	1	1,378	0.07%
2023/07/27	7.4	48.45	7	48.12	48.00	0.4	1,329	0.03%
2023/07/26	25	49.62	8	52.05	48.00	17	1,269	1.34%
2023/07/25	1	51.60	40	52.58	52.80	-39	1,031	-3.78%
2023/07/24	2	44.72	16	48.09	48.00	-14	879	-1.59%
2023/07/21	0	0.00	1	44.55	44.65	-1	775	-0.13%
2023/07/20	0	0.00	25	44.90	44.90	-25	701	-3.56%
2023/07/19	1	42.00	0	0.00	40.85	1	641	0.16%
2023/07/17	0	0.00	16	43.77	44.00	-16	607	-2.63%
2023/07/14	0	0.00	5	41.17	41.20	-5	561	-0.89%
2023/07/13	0	0.00	8	41.24	40.80	-8	557	-1.44%
2023/07/10	0	0.00	7	42.03	42.20	-7	518	-1.35%
2023/07/06	0	0.00	13	40.87	40.85	-13	424	-3.06%
2023/07/03	0	0.00	1	39.25	39.10	-1	319	-0.31%
2023/06/30	1	40.00	1	40.00	39.40	0	311	0.00%
2023/06/29	0	0.00	20	38.77	38.50	-20	284	-7.02%
2023/05/31	1	38.20	2	38.85	38.80	-1	231	-0.43%
2023/05/29	0.4	37.10	0	0.00	37.20	0.4	211	0.19%
2023/05/26	2	36.60	0	0.00	36.55	2	209	0.95%
2023/05/23	0	0.00	5	37.15	37.15	-5	212	-2.36%
2023/05/15	8	35.34	0	0.00	35.25	8	218	3.66%
2023/04/28	1	36.80	0	0.00	36.90	1	273	0.37%
2023/04/27	1	36.45	0	0.00	36.60	1	272	0.37%
2023/04/26	4	36.21	0	0.00	36.90	4	272	1.47%
2023/04/25	21	36.97	0	0.00	36.75	21	268	7.82%
2023/04/19	16	39.61	0	0.00	39.50	16	250	6.38%
2023/04/11	2	39.58	0	0.00	39.70	2	235	0.85%
2023/04/10	20	39.74	0	0.00	39.70	20	232	8.59%
2023/04/07	7	39.99	0	0.00	39.85	7	231	3.03%
2023/04/06	4	39.76	0	0.00	39.85	4	229	1.74%
2023/03/31	3	40.20	0	0.00	40.15	3	228	1.31%
2023/03/30	2	40.18	0	0.00	40.30	2	226	0.88%
2023/03/24	0	41.25	0	0.00	41.20	0	223	0.00%
2023/03/22	0	41.35	0	0.00	41.00	0	223	0.00%
2023/03/21	0	0.00	8	40.64	40.80	-8	222	-3.60%
2023/03/16	3	39.47	0	0.00	39.30	3	223	1.34%
2023/03/15	2	39.75	0	0.00	39.75	2	224	0.89%
2023/03/14	2	39.80	0	0.00	40.20	2	225	0.89%
2023/03/13	3	40.08	2	40.60	40.70	1	224	0.45%
2023/03/06	0	0.00	12	41.51	41.45	-12	221	-5.43%
2023/03/03	0	0.00	5	41.00	41.05	-5	221	-2.26%
2023/03/02	0	40.85	0	0.00	40.60	0	220	0.00%
2023/03/01	0	0.00	0.1	40.95	41.00	-0.1	222	-0.05%
2023/02/23	0	0.00	4	41.20	41.20	-4	223	-1.79%
2023/02/22	0	0.00	0	40.75	40.75	0	225	-0.01%
2023/02/20	0.1	41.50	0	0.00	41.65	0.1	235	0.05%
2023/02/01	0	0.00	19	40.28	40.30	-19	202	-9.37%
2022/12/30	4	36.76	0	0.00	36.75	4	220	1.81%
2022/12/20	5	37.70	0	0.00	37.15	5	235	2.13%
2022/12/19	6	38.10	0	0.00	38.10	6	236	2.53%
2022/12/15	0	0.00	8	39.60	39.50	-8	236	-3.39%
2022/12/14	2	38.58	2	39.05	39.00	0	234	0.00%
2022/12/13	2	38.78	0	0.00	38.80	2	233	0.86%
2022/12/12	7	38.96	0	0.00	38.90	7	234	2.98%
2022/12/08	0	0.00	0.7	38.40	38.60	-0.7	235	-0.28%
2022/12/07	4	39.05	0	0.00	38.65	4	234	1.70%
2022/12/02	0	0.00	5	40.64	40.65	-5	228	-2.19%
2022/11/30	0	0.00	5	40.13	40.05	-5	225	-2.22%
2022/11/14	0	0.00	3	37.93	38.15	-3	268	-1.12%
2022/11/10	1	36.60	0	0.00	36.75	1	264	0.38%
2022/11/09	1	36.05	1	36.70	36.80	0	267	0.00%
2022/10/26	0	0.00	8	34.46	34.50	-8	374	-2.13%
2022/10/19	19	35.93	0	0.00	35.70	19	360	5.27%
2022/10/12	14	37.67	0	0.00	37.60	14	363	3.85%
2022/10/11	3	38.70	0	0.00	38.55	3	359	0.83%
2022/10/07	4	40.49	0	0.00	40.95	4	362	1.10%
2022/10/06	10	41.07	0	0.00	41.00	10	364	2.74%
2022/10/05	12	41.06	0	0.00	40.90	12	366	3.27%
2022/09/28	2	39.98	0	0.00	39.20	2	367	0.54%
2022/09/27	2	40.95	0	0.00	41.20	2	363	0.55%
2022/09/26	2	41.55	0	0.00	40.95	2	365	0.55%
2022/09/22	0	0.00	3	44.35	44.40	-3	370	-0.81%
2022/09/15	0	0.00	7	45.77	45.65	-7	372	-1.88%
2022/09/13	1	44.70	0	0.00	45.00	1	373	0.27%
2022/09/06	4	44.10	0	0.00	44.20	4	379	1.06%
2022/09/05	4	44.45	0	0.00	44.30	4	381	1.05%
2022/09/01	1	45.15	0	0.00	45.15	1	383	0.26%
2022/08/30	0	0.00	2	45.78	46.00	-2	402	-0.50%
2022/08/26	1	47.70	2	47.25	47.05	-1	401	-0.25%
2022/08/24	1	47.00	11	46.75	46.60	-10	377	-2.65%
2022/08/23	0	46.55	0	0.00	46.60	0	375	0.00%
2022/08/22	0	0.00	6	47.24	47.00	-6	372	-1.61%
2022/08/19	0	0.00	4	46.83	46.80	-4	363	-1.10%
2022/08/16	1	45.40	0	0.00	45.30	1	345	0.29%
2022/08/15	10	45.36	0	0.00	45.45	10	342	2.92%
2022/08/12	0	0.00	10	46.33	46.35	-10	335	-2.98%
2022/08/08	1	46.35	1	46.65	46.25	0	286	0.00%
2022/08/05	0	0.00	2	43.50	43.75	-2	243	-0.82%
2022/08/03	0	0.00	1	41.65	41.25	-1	231	-0.43%
2022/08/02	0	0.00	10	41.36	41.30	-10	233	-4.29%
2022/07/21	10	41.43	0	0.00	41.70	10	234	4.27%
2022/07/19	1	39.80	8	40.37	40.45	-7	228	-3.06%
2022/07/15	0	0.00	7	41.61	41.55	-7	226	-3.08%
2022/07/11	7	40.75	0	0.00	40.75	7	228	3.07%
2022/06/30	13	41.30	0	0.00	41.00	13	239	5.42%
2022/06/24	0	0.00	1	43.50	43.50	-1	247	-0.40%
2022/06/22	0	0.00	1	43.65	42.60	-1	247	-0.40%
2022/06/21	0	0.00	8	43.26	43.50	-8	245	-3.26%
2022/06/20	14	42.46	0	0.00	42.15	14	243	5.75%
2022/06/14	7	44.78	7	45.82	45.70	0	241	0.00%
2022/06/13	1	45.65	1	45.55	45.40	0	239	0.00%
2022/06/10	3	46.75	0	0.00	46.70	3	242	1.24%
2022/06/09	0	0.00	6	47.36	47.30	-6	240	-2.50%
2022/06/08	1	47.85	22	47.47	46.90	-21	234	-8.97%
2022/06/07	6	44.70	0	0.00	44.50	6	216	2.77%
2022/06/02	2	45.50	0	0.00	45.70	2	220	0.91%
2022/06/01	0	0.00	2	45.88	45.90	-2	225	-0.89%
2022/05/31	0	0.00	4	44.46	45.20	-4	222	-1.79%
2022/05/30	0	0.00	1	44.00	43.95	-1	220	-0.45%
2022/05/19	4	42.75	3	43.27	43.30	1	240	0.42%
2022/05/09	6	43.25	0	0.00	42.55	6	246	2.43%
2022/05/06	3	43.92	0	0.00	44.30	3	245	1.22%
2022/05/03	0	0.00	2	44.15	44.00	-2	255	-0.78%
2022/04/29	0	0.00	1	43.55	43.50	-1	257	-0.39%
2022/04/28	0	0.00	5	43.18	43.20	-5	260	-1.92%
2022/04/27	8	42.46	0	0.00	42.40	8	260	3.07%
2022/04/20	0	0.00	0.2	45.80	45.40	-0.2	259	-0.09%
2022/04/18	0.2	44.40	8	44.53	45.90	-7.8	265	-2.92%
2022/04/15	4	44.85	0	0.00	44.80	4	257	1.55%
2022/04/14	2	45.60	0	0.00	45.70	2	260	0.77%
2022/04/11	28	47.04	0	0.00	46.60	28	262	10.68%
2022/04/07	12	48.39	0	0.00	48.15	12	263	4.56%
2022/04/06	2	49.05	0	0.00	49.10	2	261	0.77%
2022/04/01	1	49.15	0	0.00	49.40	1	261	0.38%
2022/03/30	45	49.34	0	0.00	49.20	45	262	17.13%
2022/03/29	2	49.40	0	0.00	49.50	2	255	0.78%
2022/03/28	7	49.25	0	0.00	49.50	7	256	2.73%
2022/03/25	4	49.53	1	49.55	49.90	3	255	1.17%
2022/03/24	4	49.55	0	0.00	49.65	4	253	1.58%
2022/03/22	0	0.00	5	50.00	49.95	-5	257	-1.94%
2022/03/21	0	0.00	10	49.95	50.30	-10	259	-3.85%
2022/03/18	4	49.54	0	0.00	49.75	4	264	1.51%
2022/03/17	6	49.03	0	0.00	49.35	6	265	2.26%
2022/03/15	4	48.84	0	0.00	47.85	4	266	1.50%
2022/03/14	3	49.02	0	0.00	48.95	3	262	1.14%
2022/03/11	4	49.08	0	0.00	49.15	4	264	1.51%
2022/03/10	10	49.31	0	0.00	49.40	10	265	3.76%
2022/03/08	3	48.25	0	0.00	48.20	3	270	1.11%
2022/03/07	0	50.30	0	0.00	49.65	0	261	0.00%
2022/03/04	15	51.12	0	0.00	51.00	15	258	5.79%
2022/03/03	4	51.45	0	0.00	51.40	4	262	1.52%
2022/03/02	1	51.10	0	0.00	51.50	1	266	0.38%
2022/03/01	7	51.30	0	0.00	51.30	7	273	2.56%
2022/02/22	7	51.97	6	52.12	52.20	1	298	0.34%
2022/02/21	1	52.50	0	0.00	52.80	1	299	0.33%
2022/02/18	11	52.60	0	0.00	52.60	11	307	3.58%
2022/02/17	10	53.20	23	53.07	52.70	-13	315	-4.13%
2022/02/16	0	0.00	0.4	52.90	52.90	-0.4	320	-0.12%
2022/02/11	0	0.00	9	54.01	53.80	-9	334	-2.69%
2022/02/07	6	52.10	0	0.00	52.60	6	420	1.43%
2022/01/26	8	52.38	0	0.00	52.40	8	422	1.89%
2022/01/21	10	52.72	0	0.00	52.60	10	439	2.28%
2022/01/20	2	53.60	0	0.00	53.40	2	443	0.45%
2022/01/14	12	52.98	0	0.00	53.00	12	451	2.66%
2022/01/11	3	53.50	0	0.00	53.50	3	463	0.65%
2021/12/29	0.1	56.20	0	0.00	55.90	0.1	442	0.01%
2021/12/23	0	0.00	1	55.50	55.50	-1	455	-0.22%
2021/12/16	0	0.00	1	55.80	55.70	-1	463	-0.22%
2021/12/15	0	0.00	2	55.10	55.00	-2	463	-0.43%
2021/11/30	0	0.00	1	57.50	57.20	-1	460	-0.22%
2021/11/01	0	0.00	1	58.00	57.90	-1	380	-0.26%
2021/10/13	0	0.00	1	52.20	52.30	-1	588	-0.17%
2021/10/05	0	0.00	0	51.97	51.90	0	700	0.00%
2021/10/04	0	51.70	0	0.00	50.70	0	699	0.00%
2021/10/01	0	0.00	1	52.10	52.00	-1	697	-0.14%
2021/09/23	0	0.00	1	53.10	52.90	-1	712	-0.14%
2021/09/14	0	0.00	1	53.30	53.40	-1	731	-0.14%
2021/09/13	1	54.30	0	0.00	53.60	1	737	0.14%
2021/09/10	0	0.00	1	53.80	54.00	-1	744	-0.13%
2021/09/09	1	53.80	0	0.00	53.60	1	748	0.13%
2021/08/20	0	0.00	1	51.90	51.70	-1	750	-0.13%
2021/08/17	1	53.00	0	0.00	52.00	1	752	0.13%
2021/08/13	0	0.00	0.1	56.80	55.80	-0.1	739	-0.02%
2021/08/12	0.1	57.20	0	0.00	57.50	0.1	736	0.02%
2021/07/27	0	0.00	1	62.30	61.80	-1	853	-0.12%
2021/07/22	5	62.40	5.5	63.15	61.70	-0.5	824	-0.06%
2021/07/20	0.5	58.50	0	0.00	58.30	0.5	758	0.07%
2021/07/19	1	59.80	0	0.00	59.80	1	757	0.13%
2021/07/16	0	0.00	1	59.70	60.00	-1	777	-0.13%
2021/07/15	1	59.50	0	0.00	59.60	1	779	0.13%
2021/07/14	1	59.90	1	59.30	60.20	0	787	0.00%
2021/07/13	1	59.20	1	59.80	58.90	0	771	0.00%
2021/07/01	0	0.00	3	57.20	56.20	-3	924	-0.32%
2021/06/18	0	0.00	1	58.60	59.00	-1	968	-0.10%
2021/06/02	1	58.20	0	0.00	57.70	1	1,041	0.10%
2021/06/01	0	0.00	10	58.60	58.50	-10	1,046	-0.96%
2021/05/31	0	0.00	10	58.00	57.70	-10	1,046	-0.96%
2021/05/28	0	0.00	7	57.20	57.00	-7	1,047	-0.67%
2021/05/27	7	56.80	7	56.70	56.80	0	1,047	0.00%
2021/05/21	0	0.00	8	54.00	54.10	-8	1,060	-0.75%
2021/05/18	0	0.00	3	52.80	52.80	-3	1,079	-0.28%
2021/05/14	0	0.00	5	52.70	52.60	-5	1,047	-0.48%
2021/05/12	12	52.18	7	52.94	51.60	5	1,027	0.49%
2021/05/11	2	57.30	0	0.00	55.80	2	991	0.20%
2021/05/10	20	60.60	0	0.00	60.60	20	975	2.05%
2021/04/26	0	0.00	5	65.00	64.80	-5	1,050	-0.48%
2021/04/23	0	0.00	2	65.00	65.00	-2	1,061	-0.19%
2021/04/22	0	0.00	8	65.63	65.10	-8	1,117	-0.72%
2021/04/21	20	67.45	0	0.00	67.30	20	1,163	1.72%
2021/04/20	0	0.00	20	68.55	68.50	-20	1,188	-1.68%
2021/04/19	18	67.77	10	68.50	67.40	8	1,192	0.67%
2021/04/16	0	0.00	5	67.60	66.90	-5	1,186	-0.42%
2021/04/15	0	0.00	13	67.02	67.00	-13	1,199	-1.08%
2021/04/14	0	66.10	0	0.00	66.30	0	1,202	0.00%
2021/04/13	42	67.17	6	66.47	66.00	36	1,220	2.95%
2021/04/12	10	67.10	10	67.90	67.50	0	1,221	0.00%
2021/04/09	15	67.53	10	67.90	68.00	5	1,203	0.42%
2021/04/08	0	0.00	2	66.45	66.70	-2	1,115	-0.18%
2021/04/01	1	65.90	0	0.00	65.80	1	1,169	0.09%
2021/03/31	10	65.20	11	65.91	66.00	-1	1,187	-0.08%
2021/03/30	0	0.00	10	66.20	65.80	-10	1,182	-0.85%
2021/03/29	20	65.10	10	65.70	65.80	10	1,178	0.85%
2021/03/22	3	64.20	0	0.00	64.60	3	1,343	0.22%
2021/03/18	0	0.00	1	65.80	65.90	-1	1,367	-0.07%
2021/03/16	0	0.00	20	65.50	65.30	-20	1,461	-1.37%
2021/03/12	0	0.00	1	64.60	64.40	-1	1,536	-0.07%
2021/03/10	0	0.00	1	64.90	64.80	-1	1,670	-0.06%
2021/03/09	1	64.00	0.1	63.80	64.00	0.9	1,926	0.05%
2021/02/25	1	63.40	0	0.00	63.40	1	2,038	0.05%
2021/02/24	2	64.00	0	0.00	63.40	2	2,054	0.10%
2021/02/22	3	64.60	0	0.00	64.80	3	2,074	0.14%
2021/02/05	0	0.00	1	60.20	60.10	-1	2,091	-0.05%
2021/02/03	0	0.00	1	61.40	61.20	-1	2,185	-0.05%
2021/02/02	0	0.00	140	60.60	61.00	-140	2,199	-6.36%	大賣/鉅額交易
2021/02/01	0	0.00	120	59.81	59.80	-120	2,228	-5.38%	大賣/鉅額交易
2021/01/25	0	0.00	1	63.30	63.20	-1	2,267	-0.04%
2021/01/20	20	64.33	0	0.00	63.80	20	2,256	0.89%
2021/01/18	17	67.70	0	0.00	67.70	17	2,223	0.76%
2021/01/15	1	69.00	0	0.00	69.10	1	2,205	0.05%
2021/01/14	55	69.81	1	70.00	69.20	54	2,162	2.50%
2021/01/13	0	0.00	8	68.24	69.10	-8	2,113	-0.38%
2021/01/08	1	67.70	0	0.00	67.90	1	2,109	0.05%
2021/01/04	0	0.00	1.3	70.00	70.50	-1.3	2,072	-0.06%
2020/12/30	1	69.50	0	0.00	69.60	1	2,061	0.05%
2020/12/25	6	70.30	6	69.75	69.70	0	1,992	0.00%
2020/12/21	0	69.90	0	0.00	69.00	0	1,974	0.00%
2020/12/18	34	70.79	61	70.56	70.40	-27	1,957	-1.38%
2020/12/17	5	70.00	0	0.00	70.20	5	1,941	0.26%
2020/12/16	13	68.20	0	0.00	70.60	13	1,879	0.69%
2020/12/15	0	0.00	10	69.00	67.00	-10	1,828	-0.55%
2020/12/14	0	0.00	4	68.80	68.80	-4	1,822	-0.22%
2020/12/11	31	68.50	44	68.53	68.60	-13	1,823	-0.71%
2020/12/10	40	70.75	0	0.00	70.40	40	1,788	2.24%
2020/12/09	1	72.70	7	73.13	72.30	-6	1,749	-0.34%
2020/12/08	0	0.00	48	72.62	72.00	-48	1,701	-2.82%
2020/12/07	42	71.54	2.1	72.00	71.60	39.9	1,676	2.38%
2020/12/04	40	73.24	11.2	73.05	73.40	28.8	1,624	1.77%
2020/12/03	179.3	74.47	35	75.35	73.00	144.3	1,554	9.28%	大買/鉅額交易
2020/12/02	0	0.00	3	70.50	70.30	-3	1,299	-0.23%
2020/12/01	30	70.50	0	0.00	70.50	30	1,301	2.31%
2020/11/20	0	0.00	1	69.10	69.40	-1	1,359	-0.07%
2020/11/17	0	0.00	1.2	68.20	68.00	-1.2	1,424	-0.08%
2020/11/11	1	68.90	1	68.20	68.90	0	1,628	0.00%
2020/11/10	1	67.00	0	0.00	67.10	1	1,683	0.06%
2020/11/06	0	0.00	1	67.20	66.60	-1	1,846	-0.05%
2020/11/05	0	0.00	5	67.00	66.30	-5	1,847	-0.27%
2020/11/03	0	0.00	5	64.64	64.80	-5	1,846	-0.27%
2020/10/30	0	0.00	1	63.30	63.30	-1	1,894	-0.05%
2020/10/27	0	0.00	0.3	65.50	65.50	-0.3	1,946	-0.02%
2020/10/22	0	0.00	1	66.30	65.10	-1	2,017	-0.05%
2020/10/21	0	0.00	1	66.20	66.20	-1	2,056	-0.05%
2020/10/16	6	66.77	1	66.60	66.10	5	2,181	0.23%
2020/10/15	2	66.80	0	0.00	66.80	2	2,187	0.09%
2020/09/23	0.2	64.30	0	0.00	64.30	0.2	3,775	0.01%
2020/09/04	1	65.60	0	0.00	65.40	1	4,891	0.02%
2020/08/31	0	0.00	5	64.20	63.80	-5	5,165	-0.10%
2020/08/27	4	65.52	3	66.50	64.90	1	5,169	0.02%
2020/08/21	5	63.00	11	62.70	63.60	-6	5,202	-0.12%
2020/08/20	4	63.50	7	63.11	61.20	-3	5,211	-0.06%
2020/08/19	2	68.85	0	0.00	67.80	2	5,099	0.04%
2020/08/17	0	0.00	2	70.60	70.60	-2	5,078	-0.04%
2020/08/14	16	72.78	2	74.00	72.30	14	5,084	0.28%
2020/08/13	6	75.33	9	74.47	75.20	-3	4,989	-0.06%
2020/08/12	2	70.25	0	0.00	71.30	2	4,852	0.04%
2020/08/06	6	72.60	1	72.50	72.40	5	5,115	0.10%
2020/08/05	2	71.95	0	0.00	72.30	2	5,220	0.04%
2020/07/31	2	70.05	0	0.00	69.90	2	5,385	0.04%
2020/07/28	0	0.00	2	70.00	67.60	-2	5,573	-0.04%
2020/07/27	5	69.60	0	0.00	68.90	5	5,588	0.09%
2020/07/24	1	71.10	0	0.00	71.10	1	5,618	0.02%
2020/07/22	3	73.17	1	72.50	73.20	2	5,631	0.04%
2020/07/20	1	72.00	0	0.00	72.90	1	5,784	0.02%
2020/07/17	3	72.50	0	0.00	71.40	3	5,816	0.05%
2020/07/15	1	74.00	4	75.30	72.50	-3	5,855	-0.05%
2020/07/14	5	75.80	4	76.10	75.80	1	5,870	0.02%
2020/07/13	2	79.20	0	0.00	78.60	2	6,048	0.03%
2020/07/10	0	0.00	10	77.60	77.20	-10	6,034	-0.17%
2020/07/09	18	80.86	44	81.11	80.10	-26	6,001	-0.43%
2020/07/08	16	82.02	12	83.79	82.20	4	5,996	0.07%
2020/07/07	20	82.15	45	82.08	81.50	-25	5,897	-0.42%
2020/07/06	16	82.74	20	82.90	83.90	-4	5,641	-0.07%
2020/07/03	12	76.29	16	75.53	76.30	-4	5,491	-0.07%
2020/07/02	5	75.36	4	75.48	75.40	1	5,479	0.02%
2020/07/01	9	74.14	55	74.72	74.00	-46	5,378	-0.86%
2020/06/30	7	74.70	13	74.12	74.80	-6	5,415	-0.11%
2020/06/29	93	74.51	21	73.32	73.50	72	5,400	1.33%
2020/06/24	5	72.62	5	72.72	73.30	0	5,324	0.00%
2020/06/23	6	72.40	4	72.28	71.60	2	5,312	0.04%
2020/06/22	3	71.50	1	72.10	71.50	2	5,314	0.04%
2020/06/19	6	72.80	7	73.51	71.50	-1	5,331	-0.02%
2020/06/18	1	72.50	12	72.50	72.50	-11	5,214	-0.21%
2020/06/17	4	71.20	2	71.80	71.20	2	5,145	0.04%
2020/06/16	1	70.90	2	70.95	71.30	-1	5,094	-0.02%
2020/06/12	0	0.00	27	66.93	69.20	-27	5,227	-0.52%
2020/06/11	1	69.70	4	71.10	68.50	-3	5,304	-0.06%
2020/06/10	3	71.40	11	71.47	71.90	-8	5,330	-0.15%
2020/06/09	1	69.80	5	68.70	68.70	-4	5,383	-0.07%
2020/06/05	6	71.87	4	71.15	70.00	2	5,555	0.04%
2020/06/04	0	0.00	6	68.30	68.60	-6	5,546	-0.11%
2020/06/03	6	68.35	1	68.70	68.30	5	5,647	0.09%
2020/06/02	55	68.59	0	0.00	68.10	55	5,711	0.96%
2020/06/01	7	67.44	5	67.80	67.40	2	5,862	0.03%
2020/05/29	0	0.00	1	65.70	65.60	-1	5,946	-0.02%
2020/05/28	1	64.70	2	65.40	64.90	-1	6,272	-0.02%
2020/05/27	2	64.20	2	64.85	64.70	0	6,431	0.00%
2020/05/22	5	64.46	0	0.00	63.20	5	6,708	0.07%
2020/05/21	4	64.65	6	64.57	65.60	-2	6,854	-0.03%
2020/05/20	35	63.23	2	63.00	62.80	33	6,992	0.47%
2020/05/19	3	63.20	3	63.33	64.00	0	7,150	0.00%
2020/05/18	2	63.55	2	62.10	62.20	0	7,510	0.00%
2020/05/15	8	65.06	0	0.00	65.20	8	7,514	0.11%
2020/05/14	3	68.53	3	68.53	67.70	0	7,621	0.00%
2020/05/13	3	70.03	14	71.04	69.80	-11	7,779	-0.14%
2020/05/12	17	71.69	9	72.70	71.90	8	7,946	0.10%
2020/05/11	14.7	71.74	12	71.38	73.30	2.7	7,894	0.03%
2020/05/08	3	69.93	4	69.18	69.00	-1	7,756	-0.01%
2020/05/07	2	69.25	0	0.00	69.00	2	7,743	0.03%
2020/05/06	1	69.00	0	0.00	67.90	1	7,728	0.01%
2020/05/05	5	68.04	12	68.26	68.30	-7	7,786	-0.09%
2020/05/04	5	68.54	3	68.87	68.10	2	7,737	0.03%
2020/04/30	4	71.00	2.1	71.00	71.00	1.9	7,680	0.02%
2020/04/29	5	72.48	6	72.48	72.00	-1	7,698	-0.01%
2020/04/28	5	72.36	5	72.44	72.30	0	7,710	0.00%
2020/04/27	1	71.50	1	72.10	71.40	0	7,749	0.00%
2020/04/24	1	71.50	6	70.90	71.20	-5	7,856	-0.06%
2020/04/23	27	71.77	9	71.38	70.20	18	7,850	0.23%
2020/04/22	6	67.83	9	68.78	69.40	-3	7,763	-0.04%
2020/04/21	6	68.52	8	69.74	68.10	-2	7,985	-0.03%
2020/04/20	11	69.52	5	69.70	70.10	6	8,247	0.07%
2020/04/17	3	69.20	23	70.29	68.10	-20	8,227	-0.24%
2020/04/16	11	69.61	11	69.42	69.10	0	8,160	0.00%
2020/04/15	4	67.83	5	68.30	67.40	-1	8,081	-0.01%
2020/04/14	13	67.98	10	67.90	67.50	3	8,076	0.04%
2020/04/13	17	67.27	5	66.82	67.80	12	8,094	0.15%
2020/04/10	1	64.80	6	64.70	65.40	-5	8,213	-0.06%
2020/04/09	7	64.56	9	65.19	64.40	-2	8,328	-0.02%
2020/04/08	2	64.35	7	64.57	64.50	-5	8,414	-0.06%
2020/04/07	7	64.29	1	64.30	63.80	6	8,783	0.07%
2020/04/06	4	61.15	1	61.70	62.00	3	9,005	0.03%
2020/04/01	7	61.06	2	60.70	60.70	5	9,039	0.06%
2020/03/31	2	60.80	3	60.17	60.90	-1	9,006	-0.01%
2020/03/27	3	59.30	0	0.00	58.20	3	8,942	0.03%
2020/03/26	1	57.10	2	58.70	59.60	-1	8,910	-0.01%
2020/03/25	4	60.40	1	61.40	58.80	3	8,919	0.03%
2020/03/24	1	59.00	1	59.10	58.10	0	8,843	0.00%
2020/03/23	1	55.20	0	0.00	54.90	1	8,788	0.01%
2020/03/20	1	55.80	1	57.30	57.50	0	8,748	0.00%
2020/03/19	7	53.37	8	55.41	52.30	-1	8,671	-0.01%
2020/03/17	0	0.00	1	58.40	60.30	-1	8,400	-0.01%
2020/03/16	2	62.00	2	63.00	59.00	0	8,292	0.00%
2020/03/13	3	58.77	1	61.60	62.50	2	8,181	0.02%
2020/03/12	1	66.70	20	69.35	65.10	-19	8,027	-0.24%
2020/03/11	9	70.93	9	72.48	71.80	0	7,874	0.00%
2020/03/10	1	73.60	1	74.60	75.50	0	7,745	0.00%
2020/03/09	0	0.00	5	74.00	73.50	-5	7,615	-0.07%
2020/03/06	0	0.00	6	78.15	77.70	-6	7,475	-0.08%
2020/03/05	7	78.99	93	79.40	78.80	-86	7,385	-1.16%
2020/03/04	69	77.27	2	76.20	78.00	67	7,171	0.93%
2020/03/03	36	77.22	107.2	77.62	77.50	-71.2	7,036	-1.01%	大賣/
2020/03/02	75	74.46	20	73.21	74.80	55	6,694	0.82%
2020/02/27	25	73.11	41	69.95	70.20	-16	6,501	-0.25%
2020/02/26	2	74.20	5	74.50	73.60	-3	6,356	-0.05%
2020/02/25	28	73.55	3	74.00	74.00	25	6,251	0.40%
2020/02/24	1	76.00	17	75.92	74.30	-16	6,126	-0.26%
2020/02/21	17	75.94	13	75.19	75.00	4	5,938	0.07%
2020/02/20	30	75.14	8	75.58	74.60	22	5,748	0.38%
2020/02/19	42	74.83	29	75.48	75.50	13	5,561	0.23%
2020/02/18	3	72.50	1	71.00	70.80	2	5,160	0.04%
2020/02/17	6	71.72	27	72.14	72.00	-21	5,092	-0.41%
2020/02/14	37	70.69	3	70.97	72.00	34	4,891	0.70%
2020/02/13	14	69.76	12	70.22	68.00	2	4,680	0.04%
2020/02/12	10	66.50	2	64.80	66.40	8	4,433	0.18%
2020/02/11	1	63.10	3	62.80	63.20	-2	4,358	-0.05%
2020/02/10	1	61.00	11	61.88	61.70	-10	4,343	-0.23%
2020/02/07	0	0.00	3	63.43	63.30	-3	4,324	-0.07%
2020/02/06	8	65.15	0	0.00	64.70	8	4,301	0.19%
2020/02/05	4	63.23	1	63.20	62.40	3	4,230	0.07%
2020/02/04	0	0.00	6	62.50	63.90	-6	4,208	-0.14%
2020/02/03	9	60.71	3	61.63	61.60	6	4,152	0.14%
2020/01/30	0	0.00	10	65.00	65.00	-10	4,001	-0.25%
2020/01/20	0	0.00	1	73.00	72.20	-1	3,925	-0.03%
2020/01/17	10	70.70	3	71.00	70.70	7	3,771	0.19%
2020/01/16	4	70.03	4	70.50	70.00	0	3,716	0.00%
2020/01/15	4	71.43	24	71.55	71.20	-20	3,655	-0.55%
2020/01/14	14	70.71	17	68.31	70.30	-3	3,367	-0.09%
2020/01/13	6	65.30	0	0.00	65.90	6	3,023	0.20%
2020/01/10	0	0.00	6	66.30	65.10	-6	2,988	-0.20%
2020/01/09	6	66.50	3	66.70	66.50	3	2,937	0.10%
2020/01/08	1	65.00	0	0.00	64.00	1	2,791	0.04%
2020/01/07	5	65.24	7	66.06	64.70	-2	2,713	-0.07%
2020/01/06	6	67.07	9.1	68.22	66.50	-3.1	2,594	-0.12%
2020/01/03	7	67.43	3	66.57	67.70	4	2,359	0.17%
2020/01/02	10	68.00	19	68.61	67.70	-9	2,208	-0.41%
2019/12/31	12	66.47	52	65.90	67.50	-40	2,030	-1.97%
2019/12/30	64	65.11	4	63.78	65.30	60	1,599	3.75%
2019/12/27	2	58.80	23	59.17	59.40	-21	1,265	-1.66%
2019/12/26	11	58.75	21	58.64	58.30	-10	1,184	-0.84%
2019/12/25	1	56.60	0	0.00	57.00	1	1,094	0.09%
2019/12/18	5	53.40	1	54.00	53.90	4	970	0.41%
2019/12/11	0	0.00	1	54.00	53.70	-1	986	-0.10%
2019/12/06	0	0.00	1	52.90	52.70	-1	1,000	-0.10%
2019/12/04	1	52.40	0	0.00	52.00	1	1,162	0.09%
2019/12/03	1	51.80	1	52.10	52.30	0	1,258	0.00%
2019/11/29	1	52.90	0	0.00	52.40	1	1,290	0.08%
2019/11/28	5	53.20	0	0.00	53.30	5	1,297	0.39%
2019/11/20	0	0.00	1	52.00	52.00	-1	1,403	-0.07%
2019/11/19	3	52.67	0	0.00	52.30	3	1,477	0.20%
2019/11/15	1	51.40	0	0.00	51.50	1	1,565	0.06%
2019/11/14	40	51.40	0	0.00	51.10	40	1,572	2.54%
2019/11/13	30	52.90	0	0.00	52.50	30	1,544	1.94%
2019/11/12	23	52.04	0	0.00	52.20	23	1,543	1.49%
2019/11/11	2	52.10	93	52.02	52.00	-91	1,535	-5.93%
2019/11/05	0	0.00	6	56.70	56.30	-6	1,514	-0.40%
2019/10/30	1	56.50	0	0.00	56.30	1	1,495	0.07%
2019/10/28	6	56.83	0	0.00	57.30	6	1,487	0.40%
2019/10/24	0	0.00	1	55.10	55.10	-1	1,471	-0.07%
2019/10/23	1	55.60	0	0.00	55.10	1	1,487	0.07%
2019/10/21	0	0.00	2	53.90	53.80	-2	1,547	-0.13%
2019/10/16	0	0.00	3	53.70	53.30	-3	1,550	-0.19%
2019/10/09	0	0.00	106	52.65	52.80	-106	1,659	-6.39%	大賣/鉅額交易
2019/10/04	3	55.30	0	0.00	54.70	3	1,696	0.18%
2019/09/26	10	56.90	0	0.00	56.70	10	1,917	0.52%
2019/09/25	20	57.65	1	58.00	57.70	19	1,995	0.95%
2019/09/24	21	58.41	1	58.90	57.80	20	2,034	0.98%
2019/09/23	8	58.09	0	0.00	58.10	8	2,019	0.40%
2019/09/20	10	57.96	0	0.00	58.20	10	2,026	0.49%
2019/09/16	10	57.50	0	0.00	56.90	10	2,073	0.48%
2019/09/12	0	0.00	2	57.40	57.40	-2	2,107	-0.09%
2019/09/11	0	0.00	1	56.80	57.00	-1	2,129	-0.05%
2019/09/10	1	56.90	0	0.00	57.00	1	2,140	0.05%
2019/09/09	1	58.20	71	57.58	57.50	-70	2,130	-3.29%
2019/09/06	40	60.19	2	60.20	59.60	38	2,118	1.79%
2019/09/05	69	59.31	1	58.80	59.80	68	2,017	3.37%
2019/09/04	1	57.60	0	0.00	57.70	1	1,990	0.05%
2019/08/30	0	0.00	1	57.50	57.20	-1	1,998	-0.05%
2019/08/26	0	0.00	16	56.15	56.00	-16	2,074	-0.77%
2019/08/23	16	57.71	0	0.00	58.40	16	2,051	0.78%
2019/08/19	0	0.00	5	54.50	54.50	-5	1,872	-0.27%
2019/08/15	2	54.30	0	0.00	54.30	2	1,883	0.11%
2019/08/06	1	52.20	6	50.00	53.20	-5	1,905	-0.26%
2019/08/05	2	53.40	10	53.10	52.20	-8	1,902	-0.42%
2019/08/02	2	55.35	6	54.98	54.80	-4	1,914	-0.21%
2019/07/31	4	55.83	0	0.00	56.30	4	1,923	0.21%
2019/07/30	0	0.00	6	56.37	55.80	-6	1,925	-0.31%
2019/07/26	4	58.73	0	0.00	57.90	4	1,915	0.21%
2019/07/24	5	58.40	0	0.00	58.60	5	1,900	0.26%
2019/07/23	12	57.93	0	0.00	58.20	12	1,878	0.64%
2019/07/09	0	0.00	1	58.00	57.50	-1	1,762	-0.06%
2019/07/08	0	0.00	1	60.10	59.50	-1	1,740	-0.06%
2019/07/05	1	59.40	0	0.00	59.20	1	1,736	0.06%
2019/07/03	1	59.30	8	59.40	60.00	-7	1,700	-0.41%
2019/07/02	8	57.30	0	0.00	58.70	8	1,566	0.51%
2019/07/01	5	55.50	0	0.00	56.10	5	1,477	0.34%
2019/06/20	0	0.00	5	55.30	55.40	-5	1,438	-0.35%
2019/06/19	1	56.30	0	0.00	55.80	1	1,419	0.07%
2019/06/18	0	0.00	1	54.60	55.70	-1	1,406	-0.07%
2019/06/14	1	55.20	0	0.00	55.50	1	1,414	0.07%
2019/06/13	1	55.10	20	54.85	55.00	-19	1,418	-1.34%
2019/06/12	11	56.01	6	55.55	55.40	5	1,408	0.36%
2019/06/11	20	54.10	0	0.00	53.70	20	1,346	1.48%
2019/06/06	1	54.20	0	0.00	54.30	1	1,347	0.07%
2019/06/05	14	56.20	14	55.21	56.20	0	1,348	0.00%
2019/05/31	0	0.00	1	53.60	53.40	-1	1,291	-0.08%
2019/05/30	0	0.00	1	52.40	52.60	-1	1,276	-0.08%
2019/05/29	0	0.00	1	51.90	52.00	-1	1,276	-0.08%
2019/05/28	1	51.80	0	0.00	51.40	1	1,308	0.08%
2019/05/21	1	53.30	2	52.10	53.40	-1	1,849	-0.05%
2019/05/20	3	52.20	5	51.94	51.70	-2	1,857	-0.11%
2019/05/16	1	55.80	0	0.00	54.20	1	1,905	0.05%
2019/05/15	3	57.03	0	0.00	56.80	3	1,934	0.16%
2019/05/14	0	0.00	2	57.40	57.80	-2	1,936	-0.10%
2019/05/09	1	59.80	0	0.00	58.80	1	1,943	0.05%
2019/05/08	1	61.40	1	61.50	60.90	0	1,923	0.00%
2019/05/07	1	62.80	0	0.00	62.80	1	1,925	0.05%
2019/05/06	6	62.87	0	0.00	62.90	6	1,922	0.31%
2019/04/29	8	64.55	1	64.40	64.70	7	1,904	0.37%
2019/04/26	3	66.33	18	66.54	66.20	-15	1,901	-0.79%
2019/04/25	0	0.00	1	67.40	67.60	-1	1,908	-0.05%
2019/04/24	0	0.00	15	68.00	67.80	-15	1,912	-0.78%
2019/04/23	0	0.00	10	68.30	68.60	-10	1,927	-0.52%
2019/04/22	46	70.49	0	0.00	70.00	46	1,925	2.39%
2019/04/19	0	0.00	0.2	68.00	68.10	-0.2	1,945	-0.01%
2019/04/10	0	0.00	16	69.03	69.10	-16	2,209	-0.72%
2019/04/03	1	69.00	0	0.00	68.70	1	2,298	0.04%
2019/03/25	0	0.00	1	70.80	70.40	-1	2,324	-0.04%
2019/03/22	0	0.00	1	73.90	72.10	-1	2,356	-0.04%
2019/03/20	0	0.00	40	73.74	73.50	-40	2,353	-1.70%
2019/03/19	63	75.11	32	74.50	74.10	31	2,387	1.30%
2019/03/18	2	74.75	1	74.50	74.40	1	2,378	0.04%
2019/03/15	11	74.16	2	73.55	72.70	9	2,360	0.38%
2019/03/14	1	73.10	4	73.25	73.10	-3	2,369	-0.13%
2019/03/13	0	0.00	3	72.60	72.80	-3	2,425	-0.12%
2019/03/12	1	73.80	0	0.00	72.20	1	2,510	0.04%
2019/03/11	0	0.00	1	72.90	72.90	-1	2,577	-0.04%
2019/03/08	1	70.50	0	0.00	71.40	1	2,588	0.04%
2019/02/27	2	73.10	2	73.85	72.90	0	2,685	0.00%
2019/02/26	5	76.90	6	75.45	74.70	-1	2,667	-0.04%
2019/02/25	1	75.90	0	0.00	75.90	1	2,679	0.04%
2019/02/22	4	75.35	3	75.43	75.10	1	2,665	0.04%
2019/02/21	22	76.89	50	76.81	74.70	-28	2,633	-1.06%
2019/02/20	31	72.66	7	74.04	76.50	24	2,433	0.99%
2019/02/19	0	0.00	4	69.85	69.60	-4	2,264	-0.18%
2019/02/18	5	68.64	0	0.00	69.00	5	2,262	0.22%
2019/02/15	3	69.43	11	70.20	69.00	-8	2,256	-0.35%
2019/02/14	11	69.05	20	69.10	68.70	-9	2,197	-0.41%
2019/02/13	10	67.05	0	0.00	67.20	10	2,153	0.46%
2019/02/12	10	67.70	0	0.00	68.00	10	2,141	0.47%
2019/02/11	0	0.00	1	66.50	66.60	-1	2,110	-0.05%
2019/01/28	0	0.00	2	66.80	66.70	-2	2,083	-0.10%
2019/01/25	1	65.40	0	0.00	66.10	1	2,071	0.05%
2019/01/24	7	65.67	10	65.10	65.00	-3	2,069	-0.14%
2019/01/22	2	64.90	0	0.00	65.10	2	2,060	0.10%
2019/01/21	6	66.85	0	0.00	66.70	6	2,048	0.29%
2019/01/18	0	0.00	1	66.90	66.60	-1	2,044	-0.05%
2019/01/17	2	67.90	0	0.00	67.40	2	2,034	0.10%
2019/01/16	2	69.40	2	69.80	69.40	0	2,013	0.00%
2019/01/15	4	70.08	0	0.00	69.50	4	1,999	0.20%
2019/01/11	2	69.10	5	71.76	68.80	-3	1,960	-0.15%
2019/01/10	20	69.15	4	68.48	69.60	16	1,870	0.86%
2019/01/09	1	68.50	0	0.00	68.60	1	1,826	0.05%
2019/01/08	2	66.00	2	65.50	66.00	0	1,651	0.00%
2019/01/03	0	0.00	1	67.30	65.10	-1	1,643	-0.06%
2019/01/02	1	66.00	1	67.70	66.20	0	1,609	0.00%
2018/12/28	2	65.25	0	0.00	65.70	2	1,576	0.13%
2018/12/27	0	0.00	15	68.20	66.00	-15	1,569	-0.96%
2018/12/25	0	0.00	1	65.30	64.30	-1	1,457	-0.07%
2018/12/24	0	0.00	2	64.30	65.20	-2	1,440	-0.14%
2018/12/21	2	62.95	0	0.00	63.00	2	1,426	0.14%
2018/12/18	2	66.80	0	0.00	65.60	2	1,390	0.14%
2018/12/17	0	0.00	1	66.80	67.20	-1	1,321	-0.08%
2018/12/13	2	64.65	1	65.20	64.50	1	1,270	0.08%
2018/12/11	0	0.00	1	62.00	61.90	-1	1,213	-0.08%
2018/12/07	2	62.65	1	63.10	62.10	1	1,201	0.08%
2018/12/06	0	0.00	1	62.10	61.60	-1	1,177	-0.08%
2018/12/05	3	68.30	16	66.30	66.90	-13	1,121	-1.16%
2018/12/04	16	68.70	0	0.00	67.90	16	1,048	1.53%
2018/12/03	1	64.70	0	0.00	64.70	1	984	0.10%
2018/11/28	0	0.00	34	64.50	64.80	-34	883	-3.85%
2018/11/27	34	65.08	0	0.00	64.60	34	868	3.91%
2018/11/23	1	62.20	0	0.00	62.20	1	825	0.12%
2018/11/22	0	0.00	1	65.00	62.30	-1	807	-0.12%
2018/11/20	0	0.00	5	60.10	60.50	-5	739	-0.68%
2018/11/19	5	59.60	0	0.00	59.60	5	682	0.73%
2018/11/12	1	57.10	0	0.00	56.20	1	669	0.15%
2018/10/12	1	52.50	1	54.30	54.40	0	829	0.00%
2018/10/11	1	53.30	5	54.90	53.30	-4	829	-0.48%
2018/10/05	0	0.00	1	62.60	63.00	-1	812	-0.12%
2018/09/14	1	69.00	1	68.20	69.90	0	830	0.00%
2018/09/11	1	65.30	0	0.00	65.20	1	820	0.12%
2018/08/29	0	0.00	1	73.60	73.40	-1	802	-0.12%
2018/08/28	0	0.00	2.4	72.27	72.30	-2.4	808	-0.30%
2018/08/24	2	72.70	2	72.50	71.80	0	826	0.00%
2018/08/22	21	72.00	1	72.20	72.10	20	821	2.44%
2018/08/09	0	0.00	1	91.80	91.60	-1	734	-0.14%
2018/08/08	0	0.00	1	94.20	92.80	-1	736	-0.14%
2018/08/01	1	94.60	0	0.00	94.00	1	772	0.13%
2018/07/26	1	94.40	1	94.20	94.90	0	784	0.00%
2018/07/24	0	0.00	36	95.86	96.00	-36	795	-4.53%
2018/07/23	0	0.00	81	105.89	107.00	-81	805	-10.05%
2018/07/20	22	107.00	0	0.00	107.00	22	829	2.65%
2018/07/19	58	107.20	0	0.00	107.00	58	833	6.95%
2018/07/03	1	105.00	0	0.00	102.50	1	1,089	0.09%
2018/06/28	0	0.00	5	101.50	100.00	-5	1,071	-0.47%
2018/06/25	1	105.00	0	0.00	105.00	1	1,071	0.09%
2018/06/20	4	105.63	0	0.00	105.50	4	1,088	0.37%
2018/06/19	2	108.25	0	0.00	107.50	2	1,106	0.18%
2018/06/15	1	109.50	0	0.00	110.00	1	1,105	0.09%
2018/06/13	1	112.50	0	0.00	110.00	1	1,109	0.09%
2018/06/07	2	113.00	3	113.67	113.00	-1	1,109	-0.09%
2018/06/05	1	109.00	1	109.50	109.00	0	1,081	0.00%
2018/05/31	0	0.00	1	106.50	106.50	-1	1,051	-0.10%
2018/05/28	0	0.00	1	106.00	106.00	-1	1,041	-0.10%
2018/05/16	0	0.00	1	102.00	102.00	-1	1,107	-0.09%
2018/05/15	80	102.25	0	0.00	100.50	80	1,125	7.11%
2018/05/11	0	0.00	1	101.00	100.00	-1	1,176	-0.08%
2018/05/10	1	102.00	0	0.00	101.50	1	1,199	0.08%
2018/05/09	0	0.00	1	102.50	102.50	-1	1,216	-0.08%
2018/05/08	1	99.70	1	100.00	99.70	0	1,210	0.00%
2018/05/04	1	99.00	0	0.00	99.30	1	1,214	0.08%
2018/05/03	4	100.00	4	99.75	99.90	0	1,213	0.00%
2018/05/02	5	101.50	5	102.00	100.50	0	1,218	0.00%
2018/04/30	2	101.00	0	0.00	104.50	2	1,211	0.17%
2018/04/27	15	99.70	17	99.30	100.00	-2	1,209	-0.17%
2018/04/26	0	0.00	5	102.00	102.50	-5	1,178	-0.42%
2018/04/23	0	0.00	55	111.23	112.50	-55	1,155	-4.76%
2018/04/20	0	0.00	5	114.00	114.00	-5	1,170	-0.43%
2018/04/19	1	117.00	5	116.00	114.50	-4	1,180	-0.34%
2018/04/18	6	121.50	1	122.00	116.50	5	1,164	0.43%
2018/04/17	1	117.50	0	0.00	119.50	1	1,132	0.09%
2018/04/12	1	124.00	29	120.14	124.00	-28	1,131	-2.47%
2018/04/11	28	118.00	2.2	119.53	120.00	25.9	1,085	2.38%
2018/04/10	1	109.50	1	111.50	109.50	0	1,081	0.00%
2018/04/09	0	0.00	10	110.50	111.50	-10	1,101	-0.91%
2018/03/29	1	113.50	0	0.00	111.50	1	1,287	0.08%
2018/03/28	0	0.00	13	114.19	113.50	-13	1,292	-1.01%
2018/03/27	0.2	114.00	0	0.00	113.50	0.2	1,299	0.01%
2018/03/23	20	113.25	8	111.63	113.00	12	1,379	0.87%
2018/03/21	3	117.50	0	0.00	117.00	3	1,386	0.22%
2018/03/20	5	118.10	0	0.00	118.00	5	1,433	0.35%
2018/03/16	11	118.18	0	0.00	118.00	11	1,500	0.73%
2018/03/09	0	0.00	0.2	121.00	121.00	-0.2	1,759	-0.01%
2018/03/08	0	0.00	1	121.50	121.00	-1	1,888	-0.05%
2018/03/05	0	0.00	2	121.50	120.00	-2	2,366	-0.08%
2018/03/02	1	122.50	0	0.00	122.50	1	2,432	0.04%
2018/02/27	17	124.12	1	123.00	123.00	16	2,598	0.62%
2018/02/26	0	0.00	1	124.00	124.50	-1	2,785	-0.04%
2018/02/23	6	123.50	6	123.00	121.50	0	2,797	0.00%
2018/02/12	1	118.00	0	0.00	116.00	1	2,840	0.04%
2018/02/07	0	0.00	1	117.00	117.50	-1	2,828	-0.04%
2018/02/06	0	0.00	10	118.00	113.50	-10	2,810	-0.36%
2018/02/05	0	0.00	1	125.00	125.00	-1	2,761	-0.04%
2018/02/02	1	132.00	0	0.00	129.00	1	2,751	0.04%
2018/02/01	2	131.00	1	131.00	131.50	1	2,734	0.04%
2018/01/31	0	0.00	1	127.00	129.00	-1	2,722	-0.04%
2018/01/24	1	130.00	0	0.00	131.00	1	2,783	0.04%
2018/01/08	0	0.00	21	130.90	128.00	-21	3,062	-0.69%
2018/01/05	1	133.00	2	133.00	132.50	-1	3,044	-0.03%
2018/01/03	2	132.25	0	0.00	131.50	2	3,005	0.07%
2018/01/02	54	132.22	30	131.25	133.00	24	2,998	0.80%