群聯 (8299)-聯邦商銀券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
448.0
漲跌
▼4.5
漲幅
-0.99%
成交量
933張
產業
上櫃半導體類股
1078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

群聯 (8299)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/12/03	0	474.25	0	0.00	465.50	0	1,718	0.00%
2024/11/27	0	450.00	0	0.00	454.50	0	1,644	0.00%
2024/11/18	0	430.50	0	0.00	432.00	0	1,557	0.00%
2024/11/13	0	0.00	25.1	416.00	415.50	-25.1	1,640	-1.53%
2024/11/12	0	0.00	1	421.00	419.00	-1	1,624	-0.06%
2024/11/11	0	0.00	0.1	435.00	438.50	-0.1	1,590	0.00%
2024/10/29	0	472.00	0	0.00	468.00	0	1,715	0.00%
2024/10/21	0	0.00	10	479.00	488.00	-10	1,832	-0.55%
2024/10/09	0	490.50	0	0.00	491.50	0	1,944	0.00%
2024/10/04	0	481.00	0	0.00	477.50	0	1,981	0.00%
2024/09/30	1	497.00	0	0.00	494.00	1	2,014	0.05%
2024/09/27	0	512.00	1	510.00	507.00	-1	2,025	-0.05%
2024/09/26	5	522.38	0	0.00	513.00	5	2,025	0.25%
2024/09/20	1	486.00	0	0.00	486.00	1	2,018	0.05%
2024/09/04	1	483.00	1	480.00	487.00	0	2,264	0.00%
2024/08/29	1	536.00	2	543.00	540.00	-1	2,363	-0.04%
2024/08/26	1	532.00	1	543.00	530.00	0	2,429	0.00%
2024/08/21	1	540.00	0	0.00	528.00	1	2,545	0.04%
2024/08/20	0	0.00	0	562.00	555.00	0	2,497	0.00%
2024/08/19	1	561.00	1	561.00	560.00	0	2,511	0.00%
2024/08/16	1.1	537.18	0	0.00	560.00	1.1	2,528	0.04%
2024/08/15	2	511.00	2	514.50	513.00	0	2,515	0.00%
2024/08/14	0	0.00	0	510.00	504.00	0	2,455	0.00%
2024/08/13	0	0.00	1	499.00	499.00	-1	2,497	-0.04%
2024/08/09	1	487.49	0	0.00	482.00	1	2,651	0.04%
2024/08/08	0	0.00	1	466.00	469.00	-1	2,984	-0.03%
2024/08/06	2	444.25	1	440.00	453.00	1	2,993	0.03%
2024/08/05	1	445.99	1	462.50	443.50	0	2,997	0.00%
2024/08/02	1	508.00	0	0.00	492.50	1	2,957	0.03%
2024/07/30	0	505.00	0	0.00	514.00	0	2,949	0.00%
2024/07/26	0	531.00	0	0.00	532.00	0	2,915	0.00%
2024/07/23	1	558.00	0	0.00	559.00	1	2,896	0.03%
2024/07/22	0	0.00	0.3	553.00	555.00	-0.3	2,904	-0.01%
2024/07/19	1.1	583.18	0	0.00	576.00	1.1	2,890	0.04%
2024/07/17	0	614.00	0	0.00	603.00	0	2,914	0.00%
2024/07/09	2	612.00	0	0.00	611.00	2	3,083	0.06%
2024/07/05	0	0.00	0.1	616.00	618.00	-0.1	3,167	0.00%
2024/07/04	0	0.00	25	627.00	628.00	-25	3,179	-0.79%
2024/07/03	0	0.00	20	621.75	621.00	-20	3,185	-0.63%
2024/07/01	20	615.50	0	0.00	610.00	20	3,198	0.63%
2024/06/28	0.1	611.00	1	606.00	617.00	-0.9	3,219	-0.03%
2024/06/27	1	597.00	0	0.00	594.00	1	3,197	0.03%
2024/06/26	1	597.00	1	604.00	602.00	0	3,224	0.00%
2024/06/25	1	596.00	0	0.00	599.00	1	3,273	0.03%
2024/06/20	0.1	617.00	0	0.00	624.00	0.1	3,346	0.00%
2024/06/19	5	614.00	0	0.00	614.00	5	3,466	0.14%
2024/06/18	0.1	638.00	0	0.00	633.00	0.1	3,515	0.00%
2024/06/13	0.5	630.00	0	0.00	625.00	0.5	3,530	0.01%
2024/06/12	0	0.00	1	608.00	614.00	-1	3,471	-0.03%
2024/06/11	0	0.00	2	604.00	605.00	-2	3,480	-0.06%
2024/06/06	0	0.00	0	590.00	582.00	0	3,549	0.00%
2024/06/05	0	584.00	0	0.00	583.00	0	3,579	0.00%
2024/06/04	3	590.00	0	0.00	588.00	3	3,586	0.08%
2024/06/03	1	601.00	1	608.00	609.00	0	3,561	0.00%
2024/05/31	0	0.00	0.1	604.00	595.00	-0.1	3,545	0.00%
2024/05/30	0.1	610.00	0	0.00	601.00	0.1	3,548	0.00%
2024/05/29	7	615.00	0	0.00	611.00	7	3,541	0.20%
2024/05/28	25	619.00	2	607.00	622.00	23	3,521	0.65%
2024/05/23	2	575.00	0	0.00	569.00	2	3,552	0.06%
2024/05/22	0	0.00	1	579.00	577.00	-1	3,583	-0.03%
2024/05/21	1	586.00	1	594.00	584.00	0	3,630	0.00%
2024/05/20	0	583.00	0	0.00	584.00	0	3,628	0.00%
2024/05/16	1	596.00	1	603.00	589.00	0	3,581	0.00%
2024/05/15	4	586.50	0	0.00	588.00	4	3,521	0.11%
2024/05/14	6	575.00	7	566.57	585.00	-1	3,451	-0.03%
2024/05/13	0.1	624.00	0	0.00	624.00	0.1	3,107	0.00%
2024/05/09	4.5	699.42	4	689.00	688.00	0.5	3,079	0.02%
2024/05/08	1.1	715.27	0	0.00	724.00	1.1	3,049	0.04%
2024/05/07	0	0.00	0.1	728.00	720.00	-0.1	3,046	0.00%
2024/05/06	0	0.00	0.1	720.00	720.00	-0.1	3,021	0.00%
2024/05/02	1	696.00	1	705.00	701.00	0	3,018	0.00%
2024/04/25	0	0.00	15	696.00	696.00	-15	3,049	-0.49%
2024/04/24	0	0.00	1	682.00	688.00	-1	3,036	-0.03%
2024/04/23	1	659.00	0	0.00	662.00	1	3,007	0.03%
2024/04/22	8.3	688.71	22	671.45	662.00	-13.7	3,011	-0.45%
2024/04/17	10	744.00	3	736.00	750.00	7	2,955	0.24%
2024/04/16	0.2	713.00	0	0.00	715.00	0.2	2,909	0.01%
2024/04/15	0.2	739.00	0	0.00	741.00	0.2	2,861	0.01%
2024/04/12	2.1	762.43	0	0.00	748.00	2.1	2,846	0.07%
2024/04/11	20	726.50	0	0.00	721.00	20	2,771	0.72%
2024/04/08	1	710.00	1	702.00	709.00	0	2,716	0.00%
2024/04/03	2.1	707.13	3	710.67	713.00	-0.9	2,708	-0.03%
2024/04/02	0	0.00	7	705.43	709.00	-7	2,699	-0.26%
2024/03/29	2	692.00	2.1	698.10	708.00	-0.1	2,671	0.00%
2024/03/27	0	0.00	1	680.00	678.00	-1	2,593	-0.04%
2024/03/25	3	662.67	3	682.00	680.00	0	2,519	0.00%
2024/03/22	4.1	661.53	4	669.50	653.00	0.1	2,477	0.00%
2024/03/21	0	0.00	2	638.00	661.00	-2	2,354	-0.08%
2024/03/14	0	580.00	0	0.00	586.00	0	2,366	0.00%
2024/03/13	0	592.00	0	0.00	590.00	0	2,356	0.00%
2024/03/11	0	0.00	4	596.00	605.00	-4	2,310	-0.17%
2024/03/07	1.1	609.09	0	0.00	611.00	1.1	2,261	0.05%
2024/03/04	1	633.00	0	0.00	626.00	1	2,289	0.04%
2024/02/27	1	631.00	3	618.67	624.00	-2	2,262	-0.09%
2024/02/26	2	597.00	0	0.00	598.00	2	2,192	0.09%
2024/02/21	0	0.00	9	561.00	573.00	-9	2,008	-0.45%
2024/02/19	0	536.00	0	0.00	556.00	0	1,981	0.00%
2024/02/01	0	0.00	1	536.00	538.00	-1	2,062	-0.05%
2024/01/31	0	0.00	1	532.00	528.00	-1	2,201	-0.05%
2024/01/30	2	522.50	0	0.00	520.00	2	2,203	0.09%
2024/01/16	12	523.00	0	0.00	520.00	12	2,244	0.53%
2024/01/15	0	0.00	2	500.00	516.00	-2	2,234	-0.09%
2024/01/11	1	488.00	0	0.00	489.00	1	2,235	0.04%
2024/01/09	1	498.50	0	0.00	495.00	1	2,284	0.04%
2024/01/03	0	0.00	0.2	494.00	498.50	-0.2	2,373	-0.01%
2023/12/28	1	522.00	0	0.00	523.00	1	2,351	0.04%
2023/12/19	0	0.00	1	509.00	514.00	-1	2,477	-0.04%
2023/12/15	0	0.00	0.1	527.00	525.00	-0.1	2,498	0.00%
2023/11/30	0	0.00	0.1	485.50	483.50	-0.1	2,607	0.00%
2023/11/28	0	0.00	0.1	464.50	479.50	-0.1	2,599	0.00%
2023/11/13	0	0.00	35	492.07	493.00	-35	2,730	-1.28%
2023/11/09	0	0.00	15	475.00	485.50	-15	2,696	-0.56%
2023/11/08	50.1	467.10	0	469.00	470.00	50	2,634	1.90%
2023/11/06	0	0.00	32	487.63	488.00	-32	2,497	-1.28%
2023/11/02	0.1	481.00	13	480.42	480.50	-13	2,499	-0.52%
2023/11/01	10	465.00	0	0.00	466.50	10	2,505	0.40%
2023/10/31	0.1	473.70	20	480.50	465.50	-20	2,494	-0.80%
2023/10/24	20	475.00	0	0.00	475.00	20	2,523	0.79%
2023/10/23	5	483.00	0	0.00	472.50	5	2,513	0.20%
2023/10/19	30	469.67	0	0.00	490.00	30	2,517	1.19%
2023/10/16	0	0.00	50	480.00	480.50	-50	2,498	-2.00%
2023/10/13	0	0.00	25	481.38	478.50	-25	2,496	-1.00%
2023/10/06	1	462.50	0	0.00	463.00	1	2,440	0.04%
2023/10/05	73	465.75	0	0.00	466.00	73	2,429	3.00%
2023/10/04	1	470.00	0	0.00	467.00	1	2,420	0.04%
2023/10/03	12	481.08	30	478.50	471.00	-18	2,420	-0.74%
2023/10/02	1	464.00	0	0.00	466.50	1	2,406	0.04%
2023/09/28	1	459.00	0	0.00	456.00	1	2,397	0.04%
2023/09/27	0	0.00	43	450.97	466.50	-43	2,358	-1.82%
2023/09/26	0	0.00	0.9	455.71	454.50	-0.9	2,338	-0.04%
2023/09/15	80	474.74	0	0.00	473.50	80	2,311	3.46%
2023/09/12	0.1	437.00	0	0.00	441.00	0.1	2,149	0.00%
2023/09/07	0	0.00	1	438.50	438.50	-1	2,134	-0.05%
2023/09/06	0	0.00	12	428.50	426.00	-12	2,089	-0.57%
2023/09/04	0	0.00	30	427.33	427.50	-30	2,076	-1.44%
2023/09/01	13.5	423.69	0	0.00	422.00	13.5	2,091	0.65%
2023/08/30	0.2	400.50	28	408.57	408.00	-27.8	1,904	-1.46%
2023/08/24	0	0.00	3	390.00	391.00	-3	1,932	-0.16%
2023/08/17	5	378.70	0	0.00	382.00	5	1,965	0.25%
2023/08/14	2	356.00	0	0.00	358.00	2	1,945	0.10%
2023/08/11	0	365.00	0	0.00	363.00	0	1,972	0.00%
2023/08/08	1	381.00	0	0.00	383.00	1	1,970	0.05%
2023/08/07	0	394.00	0	0.00	386.50	0	1,946	0.00%
2023/08/02	1	397.50	20	396.23	396.50	-19	1,908	-1.00%
2023/07/31	2	418.25	3	411.50	409.00	-1	1,928	-0.05%
2023/07/28	0	0.00	1	418.50	421.50	-1	1,918	-0.05%
2023/07/27	11	413.36	4	409.50	412.50	7	1,870	0.37%
2023/07/25	1	388.00	0	0.00	388.50	1	1,810	0.06%
2023/07/21	1	396.00	0	0.00	398.50	1	1,797	0.06%
2023/07/19	2.6	413.30	0	0.00	407.00	2.6	1,758	0.15%
2023/07/18	1	399.50	2	406.25	410.00	-1	1,721	-0.06%
2023/07/17	1	402.00	0	0.00	398.50	1	1,702	0.06%
2023/07/14	0	0.00	2	406.25	407.00	-2	1,697	-0.12%
2023/07/07	9	388.11	60	391.94	389.00	-51	1,766	-2.89%
2023/07/06	3	410.33	0	0.00	409.00	3	1,752	0.17%
2023/07/04	2	412.50	0	0.00	408.50	2	1,840	0.11%
2023/06/30	31	413.03	2	414.00	411.50	29	1,969	1.47%
2023/06/29	15	427.67	0	0.00	423.50	15	2,026	0.74%
2023/06/27	11	416.82	0	0.00	415.00	11	1,988	0.55%
2023/06/26	10	410.00	0	0.00	410.00	10	1,992	0.50%
2023/06/21	10	413.25	0	0.00	412.00	10	2,046	0.49%
2023/06/15	1	429.50	0	0.00	427.50	1	2,030	0.05%
2023/06/12	0	0.00	10	430.00	430.00	-10	1,991	-0.50%
2023/06/09	0	420.00	0	0.00	421.00	0	1,987	0.00%
2023/06/06	0	0.00	0.1	410.50	406.50	-0.1	1,949	-0.01%
2023/05/29	0	0.00	20	413.00	415.50	-20	1,865	-1.07%
2023/05/26	0	0.00	12	399.00	398.00	-12	1,829	-0.66%
2023/05/19	10	390.10	0	0.00	388.50	10	1,845	0.54%
2023/05/18	20	394.60	0	0.00	389.00	20	1,838	1.09%
2023/05/10	0	0.00	0.1	382.00	381.00	-0.1	1,814	-0.01%
2023/05/09	0.1	390.00	0	0.00	390.50	0.1	1,824	0.01%
2023/04/28	45.5	396.13	0	0.00	389.00	45.5	1,824	2.49%
2023/04/27	12	391.83	0	0.00	389.50	12	1,810	0.66%
2023/04/25	0	0.00	1	374.00	375.00	-1	1,788	-0.06%
2023/04/11	10	409.50	0	0.00	409.00	10	1,791	0.56%
2023/04/06	0	0.00	3	399.33	398.00	-3	1,659	-0.18%
2023/03/31	30	398.25	1	383.50	392.00	29	1,613	1.80%
2023/03/30	1	370.50	4	380.13	381.50	-3	1,510	-0.20%
2023/03/27	4	377.38	0	0.00	370.00	4	1,446	0.28%
2023/03/24	0	0.00	3	372.33	378.00	-3	1,434	-0.21%
2023/03/20	0	0.00	0	357.00	356.50	0	1,422	0.00%
2023/03/13	0	345.50	0	0.00	350.00	0	1,436	0.00%
2023/03/10	1	348.00	3	349.00	351.00	-2	1,424	-0.14%
2023/03/06	2	368.00	0	0.00	368.00	2	1,415	0.14%
2023/03/02	0	0.00	1	358.00	365.50	-1	1,422	-0.07%
2023/03/01	1	351.00	0	0.00	354.50	1	1,402	0.07%
2023/02/23	0	0.00	15	359.27	361.50	-15	1,406	-1.07%
2023/02/21	0	0.00	1	369.50	370.00	-1	1,502	-0.07%
2023/02/16	1	367.00	0	0.00	364.50	1	1,581	0.06%
2023/01/30	0	0.00	1	368.50	365.00	-1	1,680	-0.06%
2023/01/16	1	357.00	0	0.00	354.50	1	1,694	0.06%
2023/01/11	1	362.00	2	362.50	362.50	-1	1,712	-0.06%
2023/01/10	0	0.00	1	354.00	354.00	-1	1,700	-0.06%
2023/01/06	0	0.00	1.1	342.68	351.00	-1.1	1,732	-0.06%
2023/01/04	1	325.50	0.1	325.00	327.00	0.9	1,797	0.05%
2023/01/03	1	323.97	1.4	321.01	325.00	-0.4	1,823	-0.02%
2022/12/27	0	0.00	1	313.50	315.50	-1	1,863	-0.05%
2022/12/20	1	314.50	0	0.00	307.50	1	1,916	0.05%
2022/12/12	1.5	313.50	1	316.00	319.00	0.5	1,898	0.03%
2022/12/09	0	0.00	1	313.00	313.00	-1	1,874	-0.05%
2022/12/08	0	307.00	0	0.00	307.50	0	1,866	0.00%
2022/12/06	1.1	309.86	0	0.00	307.00	1.1	1,833	0.06%
2022/11/30	0	0.00	20	326.25	326.50	-20	1,752	-1.14%
2022/11/24	0	0.00	1	334.00	337.00	-1	1,777	-0.06%
2022/11/21	1	330.00	0	0.00	329.50	1	1,773	0.06%
2022/10/25	0	0.00	2	288.50	285.00	-2	1,483	-0.13%
2022/10/21	10	295.50	0	0.00	290.00	10	1,472	0.68%
2022/10/17	10	301.50	0	0.00	304.50	10	1,454	0.69%
2022/10/14	3	305.33	3	306.67	306.50	0	1,448	0.00%
2022/10/07	1	286.00	0	0.00	286.00	1	1,342	0.07%
2022/10/05	1	288.00	0	0.00	288.00	1	1,371	0.07%
2022/10/03	0	0.00	0.2	284.00	280.00	-0.2	1,346	-0.01%
2022/09/29	0	0.00	2	251.50	253.50	-2	1,361	-0.15%
2022/09/21	1	275.50	0	0.00	275.50	1	1,461	0.07%
2022/09/05	1	297.00	0	0.00	293.00	1	1,758	0.06%
2022/08/18	0	0.00	2	308.50	309.50	-2	1,877	-0.11%
2022/08/05	0	0.00	1	294.00	294.00	-1	1,922	-0.05%
2022/07/20	2	306.75	2	303.50	299.00	0	2,016	0.00%
2022/07/19	0	0.00	1	300.50	300.50	-1	2,026	-0.05%
2022/07/18	1	297.50	0	0.00	301.00	1	2,029	0.05%
2022/07/11	0	269.00	0	0.00	269.00	0	1,988	0.00%
2022/07/07	0.1	260.50	0	0.00	263.00	0.1	1,991	0.00%
2022/07/06	1	251.00	0	0.00	251.00	1	1,996	0.05%
2022/06/27	0	0.00	2	302.50	301.00	-2	2,115	-0.09%
2022/06/23	1	301.00	0	0.00	297.00	1	2,097	0.05%
2022/06/22	1	307.50	1	304.00	299.50	0	2,079	0.00%
2022/06/20	2	321.00	0	0.00	316.00	2	2,050	0.10%
2022/06/17	0	0.00	6	338.67	328.00	-6	2,031	-0.30%
2022/06/16	1.1	346.59	0	0.00	345.50	1.1	1,994	0.06%
2022/06/15	2	359.00	6	356.50	351.50	-4	1,967	-0.20%
2022/06/01	11	405.50	1	400.00	400.00	10	2,199	0.45%
2022/05/31	5	390.10	1	395.50	395.50	4	2,215	0.18%
2022/05/11	0	0.00	1	375.00	375.50	-1	3,044	-0.03%
2022/05/10	1	381.00	0	0.00	383.00	1	3,197	0.03%
2022/05/09	0	0.00	0.2	384.50	378.50	-0.2	3,233	-0.01%
2022/05/05	0.2	404.50	0	0.00	406.00	0.2	3,227	0.01%
2022/04/29	0	0.00	1	394.00	387.50	-1	3,242	-0.03%
2022/04/27	1	382.00	0	0.00	385.50	1	3,252	0.03%
2022/04/25	0	0.00	2	387.00	385.50	-2	3,214	-0.06%
2022/04/20	0	0.00	3	417.50	414.50	-3	3,212	-0.09%
2022/04/12	1	426.50	0	0.00	426.50	1	3,440	0.03%
2022/04/11	1	427.00	90.1	427.00	420.50	-89.1	3,511	-2.54%
2022/04/08	0	0.00	24	445.00	444.50	-24	3,541	-0.68%
2022/04/07	0	0.00	32	457.98	455.50	-32	3,592	-0.89%
2022/03/30	0.1	495.00	1	495.50	495.00	-0.9	3,698	-0.02%
2022/03/28	1	465.50	0	0.00	467.50	1	3,860	0.03%
2022/03/23	10	490.00	0	0.00	485.50	10	3,944	0.25%
2022/03/21	11	485.95	0	0.00	480.50	11	4,065	0.27%
2022/03/18	5	485.00	0	0.00	485.50	5	4,110	0.12%
2022/03/15	1	463.00	0	0.00	464.00	1	4,305	0.02%
2022/03/10	0	0.00	1	495.50	497.00	-1	4,454	-0.02%
2022/03/09	5	482.00	0	0.00	478.00	5	4,662	0.11%
2022/03/08	1	472.50	6	471.75	472.00	-5	4,874	-0.10%
2022/03/07	1	490.00	10	487.80	487.50	-9	4,858	-0.19%
2022/03/04	1.3	519.77	0	0.00	513.00	1.3	5,067	0.03%
2022/03/03	0	0.00	2	525.00	528.00	-2	5,067	-0.04%
2022/03/02	0	0.00	4.2	511.94	520.00	-4.2	5,067	-0.08%
2022/03/01	0.2	518.00	5	511.00	517.00	-4.8	5,083	-0.09%
2022/02/25	10	510.00	1	510.00	510.00	9	5,095	0.18%
2022/02/24	15	505.20	10	507.35	494.50	5	5,073	0.10%
2022/02/23	1	515.00	9	515.67	528.00	-8	5,045	-0.16%
2022/02/21	2	528.00	0.2	534.00	526.00	1.8	5,000	0.04%
2022/02/18	1.2	522.00	0	0.00	537.00	1.2	4,946	0.02%
2022/02/17	6	521.00	0	0.00	519.00	6	4,865	0.12%
2022/02/16	1	512.00	33	513.48	516.00	-32	4,770	-0.67%
2022/02/15	13	496.58	2	494.25	496.00	11	4,657	0.24%
2022/02/14	2	480.00	1	490.50	489.00	1	4,622	0.02%
2022/02/11	22.6	498.83	1	489.00	490.00	21.6	4,611	0.47%
2022/02/10	24	494.21	4	487.00	496.00	20	4,517	0.44%
2022/02/09	1	474.00	1	473.00	478.00	0	4,408	0.00%
2022/02/08	0	0.00	1	457.00	456.50	-1	4,392	-0.02%
2022/01/26	0	0.00	1	448.50	448.50	-1	4,381	-0.02%
2022/01/25	0	0.00	25	453.10	451.00	-25	4,382	-0.57%
2022/01/24	4	441.00	5	449.80	452.00	-1	4,380	-0.02%
2022/01/20	2	456.75	2	461.50	461.50	0	4,343	0.00%
2022/01/19	1	460.50	1	456.50	456.50	0	4,330	0.00%
2022/01/18	11	465.68	1	465.00	461.50	10	4,309	0.23%
2022/01/17	4	459.00	0	0.00	463.00	4	4,286	0.09%
2022/01/14	3	441.67	3	448.83	450.00	0	4,268	0.00%
2022/01/13	2	454.00	1	457.00	452.00	1	4,265	0.02%
2022/01/12	11	451.45	1	452.50	452.50	10	4,259	0.23%
2022/01/11	1	447.00	0	0.00	447.00	1	4,253	0.02%
2022/01/10	9	457.94	2	455.50	459.00	7	4,231	0.17%
2022/01/07	9	458.50	15	455.83	455.50	-6	4,194	-0.14%
2022/01/05	25.5	479.84	1	476.00	476.00	24.5	4,112	0.60%
2022/01/04	1	480.00	0	0.00	488.50	1	4,057	0.02%
2022/01/03	23	496.96	2	493.00	493.00	21	3,973	0.53%
2021/12/30	31	514.61	0	0.00	512.00	31	3,884	0.80%
2021/12/28	0	0.00	1	501.00	499.00	-1	3,775	-0.03%
2021/12/27	0	0.00	1	499.00	499.50	-1	3,759	-0.03%
2021/12/24	1	489.00	1	493.00	487.50	0	3,695	0.00%
2021/12/23	1	489.00	0	0.00	489.50	1	3,688	0.03%
2021/12/22	4	488.00	4	487.50	487.00	0	3,655	0.00%
2021/12/21	0	0.00	1	467.00	464.50	-1	3,484	-0.03%
2021/12/17	1	464.00	1	470.50	464.00	0	3,413	0.00%
2021/12/16	0	0.00	1	472.50	471.00	-1	3,389	-0.03%
2021/12/15	3	462.17	1	465.00	471.00	2	3,371	0.06%
2021/12/14	2	484.25	0	0.00	477.50	2	3,275	0.06%
2021/12/13	6	488.92	8	489.88	488.50	-2	3,247	-0.06%
2021/12/10	2	475.00	2	478.75	475.50	0	3,139	0.00%
2021/12/09	2	473.25	2	484.50	480.00	0	3,090	0.00%
2021/12/08	3	485.17	3	493.00	475.00	0	3,000	0.00%
2021/12/07	2	477.00	2	478.75	476.50	0	2,887	0.00%
2021/12/06	3	483.17	2	481.00	474.50	1	2,849	0.04%
2021/12/03	1	461.00	2	465.25	478.00	-1	2,781	-0.04%
2021/12/02	0	0.00	1	440.50	458.50	-1	2,560	-0.04%
2021/11/30	2	421.00	0	0.00	412.00	2	2,301	0.09%
2021/11/29	1	421.00	1	416.50	417.50	0	2,033	0.00%
2021/11/26	0	0.00	1	425.50	425.00	-1	2,008	-0.05%
2021/11/24	1	415.50	0	0.00	414.00	1	1,952	0.05%
2021/11/23	2	425.75	0	0.00	425.50	2	1,945	0.10%
2021/11/22	2	430.00	3.1	428.03	427.50	-1.1	1,933	-0.06%
2021/11/18	2.1	410.31	1.1	409.08	409.00	1	1,848	0.05%
2021/11/17	4.1	401.01	3	399.50	399.50	1.1	1,812	0.06%
2021/11/16	1	399.50	1	399.00	393.00	0	1,812	0.00%
2021/11/15	7	397.79	0	0.00	400.50	7	1,818	0.38%
2021/11/12	1	400.50	0	0.00	392.50	1	1,843	0.05%
2021/11/10	0	0.00	5	394.60	395.50	-5	1,871	-0.27%
2021/11/03	0	392.00	0	0.00	391.50	0	1,886	0.00%
2021/10/28	0	0.00	0.1	391.50	388.00	-0.1	2,092	0.00%
2021/10/26	0	0.00	0.2	385.60	383.50	-0.2	2,159	-0.01%
2021/10/21	0	0.00	0	384.00	379.50	0	2,220	0.00%
2021/10/20	0	370.00	0	0.00	369.00	0	2,186	0.00%
2021/10/19	0	0.00	1	360.00	364.50	-1	2,181	-0.05%
2021/10/18	1	352.00	0	0.00	354.50	1	2,183	0.05%
2021/10/15	0	0.00	1.1	362.31	359.50	-1.1	2,177	-0.05%
2021/10/14	1	348.50	0	0.00	352.50	1	2,171	0.05%
2021/10/04	0	0.00	0.1	378.11	378.00	-0.1	2,179	-0.01%
2021/10/01	0	0.00	1	377.50	378.50	-1	2,169	-0.05%
2021/09/30	0.1	378.00	0	0.00	377.00	0.1	2,170	0.00%
2021/09/27	1	394.00	0	0.00	392.00	1	2,215	0.05%
2021/09/22	1	394.50	0	0.00	393.00	1	2,241	0.04%
2021/09/15	0.1	409.00	0	0.00	400.00	0.1	2,228	0.00%
2021/09/10	0.1	421.50	0	0.00	422.50	0.1	2,300	0.00%
2021/09/09	0.1	416.50	0	0.00	415.50	0.1	2,319	0.00%
2021/09/06	0.1	417.79	0	0.00	415.00	0.1	2,363	0.01%
2021/08/27	0	0.00	4	415.63	417.50	-4	2,421	-0.17%
2021/08/20	0	0.00	1	416.00	415.50	-1	2,608	-0.04%
2021/08/18	1	418.00	1	422.00	443.00	0	2,639	0.00%
2021/08/13	2	448.25	3	438.67	434.00	-1	2,654	-0.04%
2021/08/12	2	452.50	2	456.00	455.50	0	2,663	0.00%
2021/08/11	1	465.00	10	460.00	460.00	-9	2,705	-0.33%
2021/08/09	3	510.00	0	0.00	496.50	3	2,764	0.11%
2021/08/05	0	0.00	1	515.00	535.00	-1	2,729	-0.04%
2021/08/03	1	498.50	0	0.00	500.00	1	2,809	0.04%
2021/08/02	0	0.00	1	495.00	497.00	-1	2,804	-0.04%
2021/07/28	2	473.25	1	471.00	472.00	1	2,885	0.03%
2021/07/27	1	480.00	0	0.00	482.00	1	2,954	0.03%
2021/07/21	2	473.50	0	0.00	471.00	2	3,234	0.06%
2021/07/20	0	0.00	1	483.00	475.50	-1	3,385	-0.03%
2021/07/13	3	483.17	0	0.00	476.50	3	3,829	0.08%
2021/07/12	0	0.00	1	486.00	475.00	-1	3,846	-0.03%
2021/07/08	1	497.00	1	499.50	497.00	0	3,872	0.00%
2021/07/06	8	503.75	0	0.00	497.00	8	3,884	0.21%
2021/07/05	0	0.00	1	497.00	505.00	-1	3,906	-0.03%
2021/07/02	1	476.00	1.2	480.92	482.50	-0.2	3,863	-0.01%
2021/07/01	0	0.00	1	475.50	473.50	-1	3,864	-0.03%
2021/06/30	1	477.50	0	0.00	480.00	1	3,859	0.03%
2021/06/25	0	0.00	1	473.00	470.00	-1	3,892	-0.03%
2021/06/23	1	468.00	0	0.00	474.50	1	4,006	0.02%
2021/06/22	0.2	467.00	0	0.00	464.50	0.2	4,043	0.00%
2021/06/21	1	486.50	0	0.00	475.00	1	4,006	0.02%
2021/06/15	0	0.00	0.5	499.50	499.00	-0.5	3,996	-0.01%
2021/06/09	0.5	479.00	1	478.50	476.50	-0.5	4,030	-0.01%
2021/06/08	1	475.00	0	0.00	476.00	1	4,160	0.02%
2021/05/20	0	0.00	1	446.50	436.00	-1	4,504	-0.02%
2021/05/19	1	446.00	0	0.00	459.50	1	4,534	0.02%
2021/05/18	0	0.00	5	446.50	455.50	-5	4,527	-0.11%
2021/05/17	0	0.00	11	410.45	414.50	-11	4,543	-0.24%
2021/05/14	2	463.50	0	0.00	450.00	2	4,472	0.04%
2021/05/12	0	0.00	1	472.00	450.50	-1	4,400	-0.02%
2021/05/05	0.2	536.00	0	0.00	533.00	0.2	4,160	0.00%
2021/05/03	0	0.00	75	595.31	586.00	-75	4,111	-1.82%
2021/04/28	0	0.00	2	585.00	584.00	-2	4,209	-0.05%
2021/04/27	20	597.50	1	570.00	595.00	19	4,170	0.46%
2021/04/26	72	580.64	2	575.00	576.00	70	4,084	1.71%
2021/04/22	1	532.00	20	530.00	510.00	-19	3,871	-0.49%
2021/04/21	0	0.00	21	520.62	533.00	-21	3,834	-0.55%
2021/04/20	40	496.63	0	0.00	497.50	40	3,758	1.06%
2021/04/14	0	0.00	1	475.50	473.50	-1	4,097	-0.02%
2021/04/13	1	490.00	0	0.00	487.00	1	4,073	0.02%
2021/04/06	1	490.00	0	0.00	491.00	1	4,002	0.02%
2021/03/29	0	0.00	2	496.50	495.50	-2	3,934	-0.05%
2021/03/26	1	478.00	0	0.00	484.50	1	3,856	0.03%
2021/03/22	0	465.00	0	0.00	463.50	0	3,833	0.00%
2021/03/19	1	469.00	0	0.00	466.50	1	3,868	0.03%
2021/03/15	0	470.50	1	470.00	469.50	-1	3,857	-0.03%
2021/03/08	0	0.00	1	451.00	454.00	-1	3,861	-0.03%
2021/03/02	0	0.00	1	464.00	441.50	-1	3,736	-0.03%
2021/02/26	1	467.00	0	0.00	459.50	1	3,670	0.03%
2021/02/25	0	0.00	1	458.00	464.50	-1	3,565	-0.03%
2021/02/22	1	436.50	0	0.00	437.50	1	3,252	0.03%
2021/02/17	0	0.00	1	402.00	408.50	-1	3,148	-0.03%
2021/02/03	1	393.00	1	399.00	393.00	0	3,140	0.00%
2021/02/02	0	0.00	2	388.50	385.50	-2	3,126	-0.06%
2021/01/29	2	384.50	0.1	385.50	379.00	2	3,180	0.06%
2021/01/22	4	416.50	3	413.50	414.00	1	3,090	0.03%
2021/01/21	0.1	391.50	0	0.00	399.50	0.1	2,978	0.00%
2021/01/20	0	0.00	4	377.50	378.50	-4	2,867	-0.14%
2021/01/18	4	379.25	0	0.00	381.50	4	2,839	0.14%
2021/01/12	2	387.25	0	0.00	381.50	2	2,682	0.07%
2021/01/06	0	0.00	1	340.00	328.00	-1	2,384	-0.04%
2021/01/05	1	337.00	0	0.00	337.00	1	2,344	0.04%
2020/10/29	0	0.00	1	295.00	296.00	-1	1,693	-0.06%
2020/10/26	0	0.00	120	301.44	297.00	-120	1,685	-7.12%	大賣/鉅額交易
2020/10/23	0	0.00	10	297.50	298.50	-10	1,675	-0.60%
2020/10/22	10	296.75	0	0.00	296.00	10	1,732	0.58%
2020/08/20	0	0.00	41	268.98	266.50	-41	2,837	-1.44%
2020/08/07	0	0.00	1	295.50	293.00	-1	3,201	-0.03%
2020/08/06	0	0.00	3	300.50	296.50	-3	3,215	-0.09%
2020/08/05	3	297.50	1	302.50	298.00	2	3,219	0.06%
2020/07/28	0	0.00	20	305.50	290.50	-20	3,232	-0.62%
2020/07/27	40	315.13	0	0.00	313.00	40	3,203	1.25%
2020/07/23	21	321.00	0	0.00	322.50	21	3,143	0.67%
2020/07/22	0	0.00	4	323.50	322.50	-4	3,144	-0.13%
2020/07/20	120	308.63	0	0.00	312.50	120	3,108	3.86%	大買/鉅額交易
2020/07/17	1	313.00	0	0.00	311.00	1	3,129	0.03%
2020/07/15	2	312.25	1	310.00	310.00	1	3,161	0.03%
2020/07/14	1	313.00	0	0.00	309.00	1	3,170	0.03%
2020/07/10	1	321.00	0	0.00	313.50	1	3,186	0.03%
2020/07/07	2	319.25	0	0.00	314.00	2	3,184	0.06%
2020/07/06	1	319.00	0	0.00	322.00	1	3,152	0.03%
2020/07/03	0	0.00	10	298.50	298.00	-10	3,107	-0.32%
2020/07/01	1	299.00	1	298.50	298.50	0	3,189	0.00%
2020/06/10	3	291.83	0	0.00	292.00	3	3,622	0.08%
2020/06/09	5	294.80	0	0.00	293.50	5	3,671	0.14%
2020/06/05	3	292.50	1	291.00	292.00	2	3,683	0.05%
2020/06/01	0	0.00	3	282.50	282.50	-3	3,745	-0.08%
2020/05/28	1	279.50	0	0.00	277.00	1	3,795	0.03%
2020/05/27	1	279.00	0	0.00	280.00	1	3,804	0.03%
2020/05/26	1	280.50	0	0.00	279.50	1	3,831	0.03%
2020/05/22	1	281.50	0	0.00	276.00	1	3,857	0.03%
2020/05/21	1	277.50	0	0.00	278.00	1	3,848	0.03%
2020/05/19	0	0.00	1	275.00	275.00	-1	3,875	-0.03%
2020/05/14	1	280.50	5	282.30	278.50	-4	3,826	-0.10%
2020/05/11	0	0.00	2	285.50	284.00	-2	3,611	-0.06%
2020/05/06	1	281.00	0	0.00	281.50	1	3,571	0.03%
2020/05/05	2	277.00	0	0.00	278.50	2	3,580	0.06%
2020/04/30	0	0.00	1	286.00	286.50	-1	3,598	-0.03%
2020/04/28	1	275.00	0	0.00	274.50	1	3,596	0.03%
2020/04/27	2	271.50	1	271.00	274.00	1	3,636	0.03%
2020/04/23	1	265.00	0	0.00	265.50	1	3,685	0.03%
2020/04/21	4	270.00	0	0.00	267.50	4	3,679	0.11%
2020/04/17	0	0.00	1	271.00	270.50	-1	3,648	-0.03%
2020/04/16	1	271.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	0	0.00	1	274.00	274.00	-1	3,604	-0.03%
2020/04/14	0	0.00	2	273.75	275.00	-2	3,656	-0.05%
2020/04/13	1	271.00	0	0.00	269.00	1	3,670	0.03%
2020/04/10	2	282.00	0	0.00	277.50	2	3,644	0.05%
2020/04/09	0	0.00	2	281.75	283.00	-2	3,625	-0.06%
2020/04/08	0	0.00	3	277.33	284.50	-3	3,638	-0.08%
2020/04/07	2	268.50	1	270.50	272.50	1	3,571	0.03%
2020/03/31	1	255.00	1	250.00	248.00	0	3,553	0.00%
2020/03/30	0	0.00	5	242.10	248.50	-5	3,569	-0.14%
2020/03/27	1	264.50	0	0.00	253.00	1	3,612	0.03%
2020/03/26	1	249.00	1	263.00	263.00	0	3,605	0.00%
2020/03/24	0	0.00	1	223.00	229.00	-1	3,517	-0.03%
2020/03/23	5	209.00	0	0.00	208.50	5	3,509	0.14%
2020/03/20	2	213.75	0	0.00	216.00	2	3,515	0.06%
2020/03/19	0	0.00	1	201.00	196.50	-1	3,456	-0.03%
2020/03/18	0	0.00	1	218.00	218.00	-1	3,406	-0.03%
2020/03/17	1	247.00	0	0.00	231.50	1	3,406	0.03%
2020/03/12	1	283.50	28	285.23	281.00	-27	3,296	-0.82%
2020/03/11	0	0.00	1	320.50	311.50	-1	3,228	-0.03%
2020/03/06	0	0.00	7	344.00	341.50	-7	3,123	-0.22%
2020/02/27	0	0.00	11	341.00	333.50	-11	2,928	-0.38%
2020/02/25	0	0.00	1	341.00	345.50	-1	2,867	-0.03%
2020/02/24	0	0.00	11	340.23	343.50	-11	2,840	-0.39%
2020/02/21	1	338.50	0	0.00	335.00	1	2,806	0.04%
2020/02/20	0	0.00	1	340.00	339.50	-1	2,807	-0.04%
2020/02/18	1	329.50	0	0.00	330.00	1	2,715	0.04%
2020/01/31	10	321.50	0	0.00	319.50	10	2,693	0.37%
2020/01/17	1	351.00	0	0.00	350.00	1	2,548	0.04%
2020/01/14	10	344.60	0	0.00	343.50	10	2,449	0.41%
2020/01/09	1	342.00	0	0.00	339.50	1	2,404	0.04%
2020/01/08	10	342.85	0	0.00	335.00	10	2,376	0.42%
2020/01/03	16	346.75	0	0.00	341.00	16	2,200	0.73%
2020/01/02	8	357.88	0	0.00	358.00	8	2,148	0.37%
2019/12/26	0	0.00	4	341.50	346.00	-4	2,016	-0.20%
2019/12/25	0	0.00	3	338.50	336.00	-3	1,951	-0.15%
2019/12/24	2	331.50	8	323.00	331.00	-6	1,913	-0.31%
2019/12/23	0	0.00	1	321.00	320.00	-1	1,830	-0.05%
2019/12/17	0	0.00	3	318.50	319.50	-3	1,684	-0.18%
2019/12/16	8	307.94	0	0.00	310.00	8	1,643	0.49%
2019/12/13	0	0.00	1	315.00	308.00	-1	1,616	-0.06%
2019/12/12	1	313.00	0	0.00	313.00	1	1,572	0.06%
2019/12/06	10	298.75	0	0.00	301.00	10	1,403	0.71%
2019/10/22	1	288.50	1	287.00	288.00	0	1,610	0.00%
2019/10/18	1	279.50	0	0.00	278.50	1	1,646	0.06%
2019/10/08	0	0.00	2	282.50	278.00	-2	1,763	-0.11%
2019/10/07	2	276.00	0	0.00	275.00	2	1,821	0.11%
2019/08/21	0	0.00	2	294.00	293.50	-2	1,908	-0.10%
2019/08/20	0	0.00	1	296.00	295.50	-1	1,918	-0.05%
2019/08/16	0	0.00	1	290.50	289.00	-1	1,909	-0.05%
2019/08/15	1	286.50	0	0.00	289.00	1	1,909	0.05%
2019/07/31	32	301.19	32	303.22	307.00	0	1,685	0.00%
2019/07/26	5	328.40	5	333.00	328.00	0	1,505	0.00%
2019/07/23	2	334.00	0	0.00	331.00	2	1,432	0.14%
2019/07/11	1	329.00	0	0.00	335.00	1	1,323	0.08%
2019/07/09	0	0.00	3	314.17	315.00	-3	1,233	-0.24%
2019/07/05	0	0.00	2	301.00	302.00	-2	1,165	-0.17%
2019/06/28	0	0.00	3	283.50	283.00	-3	1,178	-0.25%
2019/06/19	1	280.00	0	0.00	281.00	1	1,398	0.07%
2019/06/13	2	280.00	0	0.00	280.00	2	1,410	0.14%
2019/04/25	1	298.00	0	0.00	298.00	1	1,358	0.07%
2019/03/25	0	0.00	4	283.00	283.50	-4	925	-0.43%
2019/03/22	1	281.50	0	0.00	278.50	1	904	0.11%
2019/03/08	0	0.00	2	269.50	266.50	-2	892	-0.22%
2019/03/04	2	279.75	1	281.50	281.50	1	902	0.11%
2019/02/15	3	255.50	0	0.00	253.50	3	794	0.38%
2018/12/05	1	249.00	0	0.00	249.50	1	1,041	0.10%
2018/12/04	1	251.00	0	0.00	252.00	1	1,050	0.10%
2018/11/21	1	218.50	0	0.00	219.00	1	997	0.10%
2018/11/15	0	0.00	1	219.00	220.50	-1	1,010	-0.10%
2018/10/30	1	195.00	0	0.00	196.50	1	1,062	0.09%
2018/10/02	0	0.00	7	240.00	238.00	-7	1,086	-0.64%
2018/09/25	7	250.00	0	0.00	245.00	7	1,103	0.63%
2018/08/24	0	0.00	3	253.00	252.50	-3	1,116	-0.27%
2018/08/14	2	264.00	1	266.50	264.00	1	1,117	0.09%
2018/08/02	0	0.00	8	264.75	260.00	-8	1,120	-0.71%
2018/07/13	2	234.50	0	0.00	234.50	2	1,112	0.18%
2018/05/23	0	0.00	2	280.00	279.00	-2	1,273	-0.16%
2018/05/22	2	280.50	0	0.00	279.00	2	1,267	0.16%
2018/05/15	8	282.75	6	283.50	280.50	2	1,264	0.16%
2018/05/14	0	0.00	1	277.00	277.00	-1	1,275	-0.08%
2018/05/11	1	267.50	0	0.00	269.00	1	1,263	0.08%
2018/05/03	0	0.00	1	262.00	261.00	-1	1,267	-0.08%
2018/04/26	5	278.00	6	267.92	267.50	-1	1,299	-0.08%
2018/04/25	6	272.75	5	276.00	274.00	1	1,290	0.08%
2018/04/23	0	0.00	1	282.50	281.00	-1	1,268	-0.08%
2018/04/20	0	0.00	2	283.50	283.50	-2	1,267	-0.16%
2018/04/19	3	283.50	3	282.50	282.00	0	1,237	0.00%
2018/04/18	2	284.00	2	286.50	281.00	0	1,242	0.00%
2018/04/09	1	298.50	2	300.00	298.00	-1	1,287	-0.08%
2018/04/03	1	305.00	0	0.00	304.00	1	1,260	0.08%
2018/04/02	0	0.00	3	311.00	310.00	-3	1,254	-0.24%
2018/03/31	0	0.00	1	309.00	308.50	-1	1,251	-0.08%
2018/03/30	2	308.00	2	310.50	310.00	0	1,254	0.00%
2018/03/29	3	309.17	2	304.50	303.50	1	1,260	0.08%
2018/03/28	3	309.00	2	307.00	306.00	1	1,246	0.08%
2018/03/27	10	316.05	3	311.50	311.00	7	1,235	0.57%
2018/03/26	9	305.00	10	306.85	313.50	-1	1,206	-0.08%
2018/03/22	0	0.00	2	300.00	295.00	-2	1,154	-0.17%
2018/03/15	1	302.00	0	0.00	302.50	1	1,127	0.09%
2018/03/13	0	0.00	1	302.00	304.00	-1	1,137	-0.09%
2018/03/08	1	293.00	0	0.00	293.00	1	1,113	0.09%
2018/02/21	1	289.00	0	0.00	289.50	1	1,311	0.08%
2018/02/09	0	0.00	1	288.00	288.00	-1	1,339	-0.07%
2018/02/06	1	286.00	0	0.00	274.50	1	1,323	0.08%
2018/02/02	0	0.00	7	299.00	301.00	-7	1,341	-0.52%
2018/01/29	7	302.50	7	302.00	301.00	0	1,350	0.00%
2018/01/26	6	305.67	5	303.50	302.00	1	1,351	0.07%
2018/01/25	3	311.00	0	0.00	310.00	3	1,343	0.22%
2018/01/24	7	314.57	0	0.00	314.50	7	1,355	0.52%
2018/01/12	1	317.50	0	0.00	315.50	1	1,351	0.07%
2018/01/09	0	0.00	4	319.00	318.50	-4	1,331	-0.30%
2018/01/05	0	0.00	3	297.50	296.00	-3	1,267	-0.24%