聯強 (2347)-凱基-士林券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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

聯強 (2347)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	0	75.50	5	77.00	76.50	-5	4,716	-0.11%
2024/11/20	0	76.40	2.6	76.21	76.50	-2.5	4,534	-0.06%
2024/11/19	0	0.00	14	75.91	76.00	-14	4,288	-0.33%
2024/11/18	0	0.00	10	74.00	73.50	-10	4,022	-0.25%
2024/11/15	0.2	74.40	0	0.00	74.00	0.2	3,906	0.01%
2024/11/14	2	74.00	2	74.00	73.50	0	3,883	0.00%
2024/11/07	0.1	71.80	0	0.00	71.10	0.1	3,729	0.00%
2024/10/22	0	0.00	0.2	72.80	72.60	-0.2	4,151	0.00%
2024/10/17	0	0.00	1	73.50	73.00	-1	4,399	-0.02%
2024/10/16	0.1	73.10	1	73.00	72.70	-0.9	4,465	-0.02%
2024/10/15	0	0.00	10	73.75	73.10	-10	4,453	-0.22%
2024/10/14	0.2	73.27	0	0.00	73.50	0.2	4,512	0.00%
2024/10/11	1	73.60	5	73.70	73.70	-4	4,641	-0.09%
2024/10/09	0	0.00	2	72.80	72.60	-2	4,677	-0.04%
2024/10/01	16	71.45	0	0.00	70.60	16	4,860	0.33%
2024/09/30	8	73.68	3	74.17	72.50	5	4,917	0.10%
2024/09/27	10	74.05	1	73.30	73.00	9	5,009	0.18%
2024/09/26	0.1	72.90	0	0.00	71.60	0.1	5,001	0.00%
2024/09/25	5	72.70	0	0.00	72.70	5	5,074	0.10%
2024/09/24	2	72.00	0	0.00	72.20	2	5,070	0.04%
2024/09/23	1	73.40	0	0.00	72.10	1	5,082	0.02%
2024/09/20	0.1	73.30	0	0.00	72.70	0.1	5,086	0.00%
2024/09/19	0	0.00	0.1	70.90	70.20	-0.1	5,026	0.00%
2024/09/18	1	69.52	0	0.00	70.20	1	5,354	0.02%
2024/09/11	0	70.60	0	0.00	69.00	0	5,616	0.00%
2024/09/04	0	0.00	0	71.10	71.00	0	5,619	0.00%
2024/09/03	0	72.80	0	0.00	72.50	0	5,596	0.00%
2024/09/02	0	73.00	1	73.10	73.00	-1	5,649	-0.02%
2024/08/28	0	0.00	0	71.00	70.80	0	6,737	0.00%
2024/08/27	0	70.20	0	0.00	70.90	0	7,553	0.00%
2024/08/26	0	0.00	0	71.20	70.50	0	8,199	0.00%
2024/08/23	1	70.01	0	0.00	70.00	1	8,550	0.01%
2024/08/19	0	71.50	1	71.40	72.20	-1	9,451	-0.01%
2024/08/14	2	71.55	0	0.00	71.20	2	9,749	0.02%
2024/08/09	0.2	70.40	0	0.00	70.50	0.2	9,955	0.00%
2024/08/07	1	69.80	0	0.00	70.10	1	9,945	0.01%
2024/07/29	0	0.00	2	71.20	71.70	-2	9,946	-0.02%
2024/07/26	0	72.50	0	0.00	72.30	0	9,931	0.00%
2024/07/22	0	0.00	0	72.50	72.90	0	9,890	0.00%
2024/07/19	1	73.50	0	0.00	73.40	1	9,856	0.01%
2024/07/18	0	74.40	1	73.90	74.00	-1	9,832	-0.01%
2024/07/15	1	73.50	0	0.00	73.70	1	10,024	0.01%
2024/07/12	0	0.00	13	73.42	73.70	-13	10,021	-0.13%
2024/07/09	0.1	72.10	0	0.00	71.80	0.1	10,041	0.00%
2024/07/08	0	0.00	2	72.10	72.50	-2	10,004	-0.02%
2024/07/05	2	71.60	0	0.00	72.00	2	10,007	0.02%
2024/07/04	2.2	72.78	1	72.90	72.70	1.2	9,870	0.01%
2024/07/03	14.1	72.92	0	0.00	72.50	14.1	9,743	0.14%
2024/07/02	1	73.00	0	0.00	73.50	1	9,632	0.01%
2024/07/01	3.1	72.00	0	0.00	72.60	3.1	9,572	0.03%
2024/06/25	3	74.97	0	0.00	75.00	3	9,235	0.03%
2024/06/24	6.1	73.74	0	0.00	74.30	6.1	9,150	0.07%
2024/06/20	0	0.00	4	86.30	85.90	-4	8,701	-0.05%
2024/06/19	0	0.00	3.4	86.55	86.50	-3.4	8,654	-0.04%
2024/06/18	0	0.00	1	84.50	85.00	-1	8,677	-0.01%
2024/06/12	0.2	83.52	0	0.00	82.70	0.2	8,958	0.00%
2024/06/06	0.2	82.88	0	83.50	83.20	0.2	9,100	0.00%
2024/06/04	0	0.00	1	82.20	82.70	-1	8,842	-0.01%
2024/06/03	2	83.20	0	0.00	83.50	2	8,427	0.02%
2024/05/31	1	81.80	0	0.00	84.40	1	8,005	0.01%
2024/05/30	7	82.99	7	82.73	85.40	0	7,231	0.00%
2024/05/28	0	86.80	0	88.00	88.70	0	6,215	0.00%
2024/05/27	1	85.20	0.3	85.30	87.00	0.7	5,929	0.01%
2024/05/22	0.3	82.20	80.1	81.30	81.30	-79.8	5,433	-1.47%
2024/05/15	0	0.00	1	87.10	86.50	-1	5,094	-0.02%
2024/05/13	80	85.87	0.5	85.40	85.90	79.5	5,064	1.57%
2024/05/10	1	85.90	0.5	84.50	85.90	0.6	5,036	0.01%
2024/05/09	0.2	80.35	0	0.00	80.80	0.2	4,952	0.00%
2024/05/07	0.3	81.81	0	0.00	82.70	0.3	4,945	0.01%
2024/05/06	0	0.00	0.2	81.60	81.90	-0.2	4,902	0.00%
2024/04/25	0.2	77.60	0	0.00	77.10	0.2	4,683	0.00%
2024/04/17	0	0.00	1	77.00	77.00	-1	4,320	-0.02%
2024/04/16	0	0.00	1	76.60	75.80	-1	4,250	-0.02%
2024/04/12	0.1	75.80	0	0.00	76.20	0.1	4,117	0.00%
2024/03/29	0	77.60	0	0.00	78.90	0	4,015	0.00%
2024/03/22	0	0.00	2	78.40	78.40	-2	4,076	-0.05%
2024/03/19	0.1	78.90	0.1	79.37	79.00	-0.1	3,954	0.00%
2024/03/18	1.1	78.29	1.2	78.95	80.10	-0.1	3,861	0.00%
2024/03/15	0.1	77.85	0.3	79.70	79.50	-0.2	3,764	-0.01%
2024/03/12	1	75.10	1	75.00	75.30	0	3,391	0.00%
2024/02/29	0	0.00	1	77.80	77.80	-1	3,454	-0.03%
2024/02/27	6	76.60	1	77.00	76.30	5	3,428	0.15%
2024/02/26	0	0.00	10	75.60	76.00	-10	3,414	-0.29%
2024/02/22	0	0.00	10	75.68	76.30	-10	3,496	-0.29%
2024/02/19	0	0.00	0.1	74.40	74.70	-0.1	3,468	0.00%
2024/02/16	20	75.50	1	74.00	74.10	19	3,498	0.54%
2024/02/05	0.1	72.20	0	0.00	71.50	0.1	3,477	0.00%
2024/01/31	0	0.00	1	72.00	72.00	-1	3,443	-0.03%
2024/01/29	0	0.00	1	72.50	72.70	-1	3,436	-0.03%
2024/01/25	6	72.45	5	72.60	72.70	1	3,445	0.03%
2024/01/12	10	69.40	10	69.30	69.60	0	3,417	0.00%
2024/01/02	0	0.00	2	70.40	70.10	-2	3,548	-0.06%
2023/12/28	0	0.00	1	70.80	70.50	-1	3,564	-0.03%
2023/12/27	2	70.00	0	0.00	70.30	2	3,549	0.06%
2023/12/08	0	0.00	0	67.60	67.70	0	3,350	0.00%
2023/11/28	0	69.20	0	0.00	68.10	0	3,346	0.00%
2023/11/20	1	66.50	0	0.00	66.40	1	3,084	0.03%
2023/11/17	0	0.00	1	67.20	67.10	-1	3,063	-0.03%
2023/11/13	1	65.30	0	0.00	65.30	1	2,999	0.03%
2023/11/03	0	0.00	1	68.90	68.90	-1	2,963	-0.03%
2023/10/26	0.3	66.02	0	0.00	66.40	0.3	2,945	0.01%
2023/10/23	0.3	66.10	0	0.00	66.20	0.3	2,945	0.01%
2023/10/20	0	0.00	2	66.60	67.00	-2	2,944	-0.07%
2023/10/17	1	68.60	0	0.00	67.60	1	3,066	0.03%
2023/10/16	0	0.00	2	68.00	67.60	-2	3,131	-0.06%
2023/10/13	0	0.00	1	67.40	68.00	-1	3,190	-0.03%
2023/10/12	1	67.50	0	0.00	67.40	1	3,197	0.03%
2023/10/11	0	0.00	1	67.30	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	3	65.00	65.00	-3	3,151	-0.10%
2023/09/28	0	0.00	3	64.00	64.10	-3	3,232	-0.09%
2023/09/18	0	0.00	3	64.43	63.90	-3	3,189	-0.09%
2023/09/14	1	63.80	2	63.80	64.00	-1	3,141	-0.03%
2023/09/08	0	0.00	0.2	62.40	62.30	-0.2	3,189	-0.01%
2023/09/06	1	62.60	0	0.00	62.50	1	3,206	0.03%
2023/09/04	0.2	61.10	0	0.00	61.40	0.2	3,196	0.01%
2023/09/01	0	0.00	0.1	60.80	61.00	-0.1	3,459	0.00%
2023/08/29	0	0.00	0	59.90	60.40	0	3,635	0.00%
2023/08/28	0	59.50	0	0.00	59.90	0	3,658	0.00%
2023/08/25	0.1	59.50	0	0.00	59.50	0.1	3,984	0.00%
2023/08/18	0	0.00	0.2	59.30	59.70	-0.2	4,095	0.00%
2023/08/15	0	0.00	1	59.40	59.10	-1	4,149	-0.02%
2023/08/10	0	0.00	10	59.00	58.80	-10	4,229	-0.24%
2023/07/20	10	58.70	0	0.00	58.90	10	4,015	0.25%
2023/07/19	0	0.00	10	60.00	59.30	-10	3,928	-0.25%
2023/07/18	2	59.10	0	0.00	59.50	2	3,853	0.05%
2023/07/17	5	58.30	0	0.00	58.90	5	3,777	0.13%
2023/07/14	5	58.50	0.1	58.70	58.40	4.9	3,757	0.13%
2023/07/13	0.1	59.10	0	0.00	58.60	0.1	3,740	0.00%
2023/07/11	0	0.00	1	57.00	57.00	-1	3,669	-0.03%
2023/07/07	2	55.90	0	0.00	55.80	2	3,675	0.05%
2023/07/05	1	58.50	0	0.00	58.50	1	3,572	0.03%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	1	58.40	0	0.00	58.00	1	3,563	0.03%
2023/06/28	0	0.00	0.3	59.10	59.20	-0.3	3,518	-0.01%
2023/06/19	0.1	59.20	0	0.00	58.70	0.1	3,541	0.00%
2023/06/14	1.1	60.12	0	0.00	59.90	1.1	3,438	0.03%
2023/06/13	1.1	60.04	0	0.00	60.20	1.1	3,468	0.03%
2023/06/09	1.1	58.82	0	0.00	59.00	1.1	3,482	0.03%
2023/06/08	0.1	59.00	0	0.00	58.60	0.1	3,542	0.00%
2023/06/07	1.1	59.23	2	59.20	59.20	-0.9	3,549	-0.03%
2023/06/05	1	63.80	0	0.00	63.70	1	3,350	0.03%
2023/05/16	0	0.00	0	63.10	64.10	0	2,806	0.00%
2023/05/15	0	0.00	10	63.70	63.60	-10	2,784	-0.36%
2023/05/10	0	0.00	0.1	62.54	62.60	-0.1	2,760	0.00%
2023/05/05	0	62.10	2	62.70	62.40	-2	2,848	-0.07%
2023/04/21	1	60.50	0	0.00	60.20	1	3,097	0.03%
2023/04/12	0	0.00	1	62.50	62.20	-1	3,113	-0.03%
2023/03/29	0.1	61.00	0	0.00	60.80	0.1	3,507	0.00%
2023/03/28	0.1	61.10	0	0.00	61.00	0.1	3,742	0.00%
2023/03/24	0	0.00	3	62.30	61.80	-3	4,176	-0.07%
2023/03/22	1.1	61.81	0	0.00	61.80	1.1	4,239	0.03%
2023/03/21	3	61.67	0	0.00	61.50	3	4,291	0.07%
2023/03/16	2	61.10	0	0.00	60.90	2	4,377	0.05%
2023/03/15	0.1	61.40	0	0.00	61.10	0.1	4,388	0.00%
2023/03/14	0.1	61.50	0	0.00	61.10	0.1	4,416	0.00%
2023/03/13	0	0.00	2	61.50	61.50	-2	4,433	-0.05%
2023/03/10	0.4	61.40	0	0.00	61.30	0.4	4,422	0.01%
2023/03/09	14.2	61.58	0	0.00	61.90	14.2	4,421	0.32%
2023/03/06	0	0.00	11	64.20	63.80	-11	4,480	-0.25%
2023/03/03	2	64.10	0	0.00	63.70	2	4,553	0.04%
2023/02/24	10.1	62.75	0	0.00	62.50	10.1	4,729	0.21%
2023/02/23	0.1	63.70	0	0.00	63.60	0.1	4,728	0.00%
2023/02/22	0	0.00	11	63.22	63.40	-11	4,777	-0.23%
2023/02/20	0	0.00	8	64.20	64.20	-8	4,816	-0.17%
2023/02/14	4	62.90	0	0.00	62.90	4	4,887	0.08%
2023/02/07	4	62.50	0.6	62.92	62.90	3.5	5,066	0.07%
2023/02/02	0	0.00	0.4	61.50	61.50	-0.4	5,024	-0.01%
2023/01/10	0	0.00	0.1	60.00	60.10	-0.1	5,009	0.00%
2023/01/09	0.2	59.57	0	0.00	59.90	0.2	5,054	0.00%
2023/01/05	0.1	58.80	0	0.00	58.60	0.1	5,097	0.00%
2023/01/04	0.1	59.10	0	0.00	58.50	0.1	5,153	0.00%
2022/12/30	0.2	59.37	0	0.00	59.20	0.2	5,206	0.00%
2022/12/29	0.1	58.80	0	0.00	59.20	0.1	5,233	0.00%
2022/12/28	0.1	59.80	0	0.00	59.40	0.1	5,220	0.00%
2022/12/27	0.2	61.27	0	0.00	60.40	0.2	5,228	0.00%
2022/12/23	0.1	61.00	0	0.00	61.00	0.1	5,286	0.00%
2022/12/20	0	0.00	0.1	61.60	61.40	-0.1	5,102	0.00%
2022/12/19	0	0.00	0.1	61.18	61.60	-0.1	4,926	0.00%
2022/12/16	0	0.00	0.1	60.60	61.40	-0.1	4,742	0.00%
2022/12/15	0	0.00	0.1	59.90	60.00	-0.1	4,621	0.00%
2022/12/13	0.1	58.70	0	0.00	59.00	0.1	4,712	0.00%
2022/12/06	0.1	60.58	0.5	59.80	60.00	-0.4	4,793	-0.01%
2022/12/02	0.2	59.97	0	0.00	59.90	0.2	4,757	0.00%
2022/12/01	11.3	59.38	2	59.35	59.70	9.3	4,752	0.20%
2022/11/30	1.2	57.80	0	0.00	58.30	1.2	4,729	0.03%
2022/11/28	0	58.20	1	57.30	57.40	-1	4,623	-0.02%
2022/11/25	1	58.40	1	59.00	57.80	0	4,565	0.00%
2022/11/24	0	0.00	3.2	59.20	58.80	-3.2	4,522	-0.07%
2022/11/22	0	0.00	0.1	56.60	57.80	-0.1	4,438	0.00%
2022/11/21	1	56.60	0.2	56.28	56.60	0.8	4,374	0.02%
2022/11/18	0	0.00	5.1	55.40	55.50	-5.1	4,341	-0.12%
2022/11/16	0	0.00	2	56.10	55.80	-2	4,311	-0.05%
2022/11/09	0	0.00	0.2	54.30	54.30	-0.2	4,200	0.00%
2022/11/04	0	0.00	1	53.70	54.40	-1	4,139	-0.02%
2022/11/01	3	52.20	0	0.00	52.20	3	4,171	0.07%
2022/10/31	1	52.80	0	0.00	52.60	1	4,195	0.02%
2022/10/28	0	53.00	0	0.00	52.80	0	4,217	0.00%
2022/10/27	0	53.70	0	0.00	53.10	0	4,223	0.00%
2022/10/12	0.1	53.40	0	0.00	53.00	0.1	4,399	0.00%
2022/10/11	0.1	53.50	0	0.00	53.50	0.1	4,410	0.00%
2022/10/06	0.2	55.10	0	0.00	54.90	0.2	4,410	0.00%
2022/10/05	0.1	54.65	0	0.00	54.10	0.1	4,439	0.00%
2022/10/04	0.1	53.90	1	54.10	54.30	-0.9	4,452	-0.02%
2022/09/30	2.1	52.40	0	0.00	52.80	2.1	4,405	0.05%
2022/09/29	0.1	52.80	0	0.00	52.80	0.1	4,403	0.00%
2022/09/28	0	0.00	2	52.35	52.80	-2	4,382	-0.05%
2022/09/26	0.1	52.60	1.1	52.43	52.20	-1	4,348	-0.02%
2022/09/23	1.1	53.54	0	0.00	53.10	1.1	4,344	0.02%
2022/09/22	0.1	54.00	0	0.00	53.90	0.1	4,362	0.00%
2022/09/21	0.1	55.00	0	0.00	54.90	0.1	4,283	0.00%
2022/09/20	1.1	56.41	0.1	56.70	56.10	1	4,200	0.02%
2022/09/19	0.1	57.00	0	0.00	56.50	0.1	4,170	0.00%
2022/09/16	0.2	57.30	0	0.00	57.40	0.2	4,156	0.01%
2022/09/14	1	57.20	0	0.00	56.70	1	4,402	0.02%
2022/09/13	0.1	57.80	0	0.00	57.80	0.1	4,559	0.00%
2022/09/12	1	57.70	0	0.00	57.80	1	4,762	0.02%
2022/09/05	0	0.00	1	54.50	54.90	-1	5,219	-0.02%
2022/09/02	1	54.60	0	0.00	54.60	1	5,371	0.02%
2022/08/31	0.1	56.00	0	0.00	55.80	0.1	5,825	0.00%
2022/08/30	1	56.20	0	0.00	56.30	1	5,947	0.02%
2022/08/25	0	0.00	2	55.30	55.60	-2	6,135	-0.03%
2022/08/24	0.1	55.90	0	0.00	55.30	0.1	6,195	0.00%
2022/08/18	0	0.00	4	55.80	55.70	-4	6,627	-0.06%
2022/08/17	1	56.00	0	0.00	56.30	1	6,701	0.01%
2022/08/16	1	56.70	0	0.00	56.60	1	6,726	0.01%
2022/08/12	0	0.00	1	55.20	55.20	-1	6,769	-0.01%
2022/08/11	4	55.08	0	0.00	55.00	4	6,805	0.06%
2022/08/09	1	56.70	0	0.00	55.20	1	6,807	0.01%
2022/08/05	1	55.60	0	0.00	55.70	1	6,749	0.01%
2022/07/27	0.1	54.80	0	0.00	54.90	0.1	6,906	0.00%
2022/07/25	0	0.00	3	55.10	55.10	-3	6,844	-0.04%
2022/07/18	1	52.50	0	0.00	52.90	1	6,729	0.01%
2022/07/07	0	0.00	1	52.10	52.30	-1	6,588	-0.02%
2022/07/05	0	52.40	0	0.00	52.20	0	6,568	0.00%
2022/07/01	2	52.50	1	52.10	51.90	1	6,543	0.02%
2022/06/29	1	54.60	0	0.00	54.30	1	6,473	0.02%
2022/06/24	0	0.00	2	54.75	54.30	-2	6,406	-0.03%
2022/06/23	4	54.50	0	0.00	53.90	4	6,378	0.06%
2022/06/22	1	53.60	1	54.00	53.90	0	6,202	0.00%
2022/06/21	0.2	54.70	0	0.00	54.90	0.2	5,980	0.00%
2022/06/20	1	55.00	0	0.00	54.20	1	5,811	0.02%
2022/06/16	0	0.00	1	57.90	56.90	-1	5,408	-0.02%
2022/06/15	3	57.20	2	57.10	57.40	1	5,445	0.02%
2022/06/14	0	0.00	1	56.80	58.00	-1	5,385	-0.02%
2022/06/13	1.1	58.37	0	0.00	58.50	1.1	5,277	0.02%
2022/06/10	3.1	60.35	0	0.00	61.30	3.1	5,135	0.06%
2022/06/09	5.1	61.91	0	0.00	61.50	5.1	5,030	0.10%
2022/06/08	0	0.00	1	69.90	70.10	-1	4,658	-0.02%
2022/06/06	0	0.00	2	69.50	69.90	-2	4,539	-0.04%
2022/05/31	1	68.00	0	0.00	70.30	1	4,464	0.02%
2022/05/30	0.1	70.66	0	0.00	69.40	0.1	4,269	0.00%
2022/05/27	0	0.00	0	71.00	70.60	0	4,152	0.00%
2022/05/26	1	71.30	0	0.00	70.60	1	4,132	0.02%
2022/05/25	0	0.00	0	73.50	72.60	0	4,140	0.00%
2022/05/20	0	0.00	1	73.20	74.00	-1	4,264	-0.02%
2022/05/18	0	0.00	1.1	72.40	73.30	-1.1	4,229	-0.02%
2022/05/17	0	72.90	0	0.00	72.40	0	4,203	0.00%
2022/05/13	0.1	70.50	0	0.00	70.40	0.1	4,172	0.00%
2022/05/12	2	70.50	0	0.00	70.40	2	4,166	0.05%
2022/05/10	1	72.70	0	0.00	73.30	1	4,103	0.02%
2022/05/04	0	78.00	0	0.00	78.80	0	4,018	0.00%
2022/04/20	0.3	78.50	0	0.00	78.80	0.3	4,084	0.01%
2022/04/19	0	0.00	1	78.70	78.70	-1	4,123	-0.02%
2022/04/18	0	0.00	1	77.70	78.10	-1	4,232	-0.02%
2022/04/15	1	77.00	0	0.00	77.60	1	4,235	0.02%
2022/04/11	0	0.00	0.1	76.10	76.10	-0.1	4,288	0.00%
2022/04/08	0	76.00	0	0.00	76.00	0	4,313	0.00%
2022/04/06	0.1	75.30	2	74.80	76.20	-2	4,276	-0.05%
2022/04/01	0	0.00	1	74.90	75.10	-1	4,258	-0.02%
2022/03/30	0	0.00	1	74.60	74.90	-1	4,372	-0.02%
2022/03/24	2	74.60	1	74.40	74.90	1	5,885	0.02%
2022/03/22	1	74.60	0	0.00	74.50	1	6,581	0.02%
2022/03/21	0	0.00	18	74.73	74.50	-18	6,730	-0.27%
2022/03/18	0	0.00	3	73.50	76.70	-3	6,758	-0.04%
2022/03/11	1	72.50	0	0.00	72.30	1	7,030	0.01%
2022/03/09	1	70.60	0	0.00	71.20	1	7,165	0.01%
2022/03/04	0	0.00	1	72.60	72.40	-1	7,241	-0.01%
2022/03/03	1	73.60	0	0.00	73.80	1	7,296	0.01%
2022/03/01	0	0.00	1	73.00	73.00	-1	7,487	-0.01%
2022/02/24	1	72.50	2	72.60	72.00	-1	7,477	-0.01%
2022/02/23	8	72.24	0.3	73.00	73.60	7.7	7,373	0.10%
2022/02/22	0.1	71.80	0	0.00	71.70	0.1	7,311	0.00%
2022/02/21	0	0.00	7	70.77	71.50	-7	7,250	-0.10%
2022/02/18	1	69.00	0	0.00	69.70	1	7,312	0.01%
2022/02/17	1.3	69.49	2	69.80	69.60	-0.7	7,411	-0.01%
2022/02/15	0.1	69.00	0	0.00	68.50	0.1	7,562	0.00%
2022/02/14	1	68.80	0	0.00	69.00	1	7,593	0.01%
2022/02/11	2	69.35	9	69.10	69.80	-7	7,613	-0.09%
2022/02/10	2	69.80	0	0.00	70.00	2	7,672	0.03%
2022/02/09	0	0.00	5	69.90	70.00	-5	7,696	-0.06%
2022/02/08	5	70.02	5.4	69.63	70.00	-0.4	7,711	-0.01%
2022/02/07	4	69.35	14	68.43	69.90	-10	7,727	-0.13%
2022/01/26	1	67.60	6	68.00	67.60	-5	7,715	-0.07%
2022/01/25	0.3	67.00	0	0.00	68.00	0.3	7,715	0.00%
2022/01/24	0.2	67.30	0	0.00	68.00	0.2	7,675	0.00%
2022/01/21	0	0.00	7	67.89	68.50	-7	7,629	-0.09%
2022/01/18	0	0.00	1.2	69.52	69.30	-1.2	7,547	-0.02%
2022/01/17	0.1	67.70	0	0.00	68.10	0.1	7,479	0.00%
2022/01/13	10.2	67.33	12	67.33	68.00	-1.8	7,495	-0.02%
2022/01/12	3	68.20	1	67.20	67.60	2	7,468	0.03%
2022/01/11	0	0.00	0	66.40	67.70	0	7,411	0.00%
2022/01/06	2	65.90	0	0.00	66.30	2	7,239	0.03%
2022/01/04	0	0.00	3	65.73	65.90	-3	7,174	-0.04%
2022/01/03	2.1	65.74	0	0.00	66.10	2.1	7,165	0.03%
2021/12/30	0	0.00	0.2	66.40	66.20	-0.2	7,132	0.00%
2021/12/23	0	0.00	0	66.60	67.70	0	7,055	0.00%
2021/12/20	5	63.12	1	64.40	63.50	4	6,127	0.07%
2021/12/17	3.2	66.54	5	67.10	66.40	-1.8	5,526	-0.03%
2021/12/15	0	0.00	1.1	65.77	65.00	-1.1	4,832	-0.02%
2021/12/14	1	63.00	0	0.00	63.30	1	4,719	0.02%
2021/12/13	0	0.00	2.1	64.80	64.10	-2.1	4,597	-0.04%
2021/12/10	2	63.85	0	0.00	64.10	2	4,440	0.05%
2021/12/09	2	62.40	0	0.00	62.60	2	4,306	0.05%
2021/12/08	0	0.00	0.1	61.50	62.00	-0.1	4,233	0.00%
2021/12/06	0	60.00	3	60.83	61.00	-3	4,068	-0.07%
2021/12/03	6	59.30	0	0.00	59.60	6	3,912	0.15%
2021/11/30	13	58.42	0	0.00	58.40	13	3,712	0.35%
2021/11/29	0	0.00	30	57.60	57.90	-30	3,577	-0.84%
2021/11/26	3	58.53	5	58.60	57.90	-2	3,513	-0.06%
2021/11/25	10	59.30	3.5	60.06	60.20	6.5	3,438	0.19%
2021/11/24	11	58.50	0	0.00	58.70	11	3,325	0.33%
2021/11/23	0	0.00	13	57.93	57.90	-13	3,219	-0.40%
2021/11/19	0	0.00	2	57.00	56.80	-2	3,217	-0.06%
2021/11/18	1	57.00	0	0.00	57.40	1	3,200	0.03%
2021/11/17	12.3	57.54	0	0.00	57.20	12.3	3,164	0.39%
2021/11/16	3	58.10	2	57.80	58.30	1	3,062	0.03%
2021/11/15	13.2	56.78	12	57.65	57.80	1.2	3,028	0.04%
2021/11/12	5.1	57.54	0	0.00	57.80	5.1	2,879	0.18%
2021/11/11	1	57.00	8	57.49	57.90	-7	2,936	-0.24%
2021/11/10	0.2	57.60	0	0.00	57.80	0.2	2,940	0.01%
2021/11/09	5	57.60	10	57.75	57.80	-5	2,994	-0.17%
2021/11/08	7	56.74	1	56.80	56.70	6	2,973	0.20%
2021/11/05	1.1	56.01	8	56.00	56.60	-6.9	2,981	-0.23%
2021/11/04	12	56.43	108	56.20	56.20	-96	2,987	-3.21%	大賣/
2021/11/03	100	54.84	4	55.28	56.00	96	2,963	3.24%
2021/11/02	4	54.28	2	54.70	54.40	2	2,932	0.07%
2021/10/29	10	53.40	0	0.00	53.80	10	2,989	0.33%
2021/10/26	0	0.00	1	53.10	53.30	-1	3,146	-0.03%
2021/10/18	0	0.00	4	52.40	52.10	-4	3,324	-0.12%
2021/10/12	2	51.30	0	0.00	51.20	2	3,532	0.06%
2021/10/07	0	0.00	2	51.80	51.80	-2	3,609	-0.06%
2021/10/05	1	50.70	0	0.00	50.80	1	3,689	0.03%
2021/10/01	1	51.10	0	0.00	51.10	1	3,828	0.03%
2021/09/29	2	51.70	0	0.00	51.70	2	3,999	0.05%
2021/09/22	5	52.20	0	0.00	52.10	5	4,522	0.11%
2021/09/10	1	52.30	4	52.60	52.90	-3	5,985	-0.05%
2021/09/09	0	0.00	1	52.50	52.30	-1	6,306	-0.02%
2021/09/07	2	52.95	0	0.00	52.80	2	6,484	0.03%
2021/09/03	1	53.10	0	0.00	53.10	1	6,629	0.02%
2021/09/02	3	53.40	0	0.00	53.20	3	6,726	0.04%
2021/09/01	2	53.50	0	0.00	53.60	2	6,783	0.03%
2021/08/27	1	51.90	0	0.00	52.20	1	7,316	0.01%
2021/08/26	1	51.90	0	0.00	52.00	1	7,420	0.01%
2021/08/19	2	51.00	0	0.00	51.00	2	7,743	0.03%
2021/08/18	1	51.30	0	0.00	52.30	1	7,727	0.01%
2021/08/17	1	52.00	0	0.00	52.00	1	7,773	0.01%
2021/08/13	0	0.00	1	54.10	53.90	-1	7,703	-0.01%
2021/08/12	1	53.50	0	0.00	53.70	1	7,690	0.01%
2021/08/11	3	53.00	0	0.00	52.70	3	7,684	0.04%
2021/08/05	0	0.00	2	53.50	53.70	-2	7,899	-0.03%
2021/08/04	1	53.70	0	0.00	53.70	1	8,012	0.01%
2021/08/02	0	0.00	3	53.53	54.00	-3	8,001	-0.04%
2021/07/30	1	52.50	0	0.00	53.00	1	7,962	0.01%
2021/07/26	1	53.00	0	0.00	52.60	1	8,056	0.01%
2021/07/22	0	0.00	1	52.40	52.20	-1	7,989	-0.01%
2021/07/21	0	0.00	2	52.20	52.20	-2	7,966	-0.03%
2021/07/20	0	0.00	1	52.00	52.00	-1	7,944	-0.01%
2021/07/14	0	0.00	5	52.00	52.20	-5	7,933	-0.06%
2021/07/13	6	52.30	9	52.09	52.20	-3	7,917	-0.04%
2021/07/09	1	52.60	7.2	52.49	52.60	-6.2	7,855	-0.08%
2021/07/08	0	0.00	5	52.10	52.30	-5	7,790	-0.06%
2021/07/07	1	51.90	2	51.50	51.90	-1	7,754	-0.01%
2021/07/06	6	52.17	4	51.65	52.00	2	7,682	0.03%
2021/07/05	2	51.00	4	51.25	51.50	-2	7,582	-0.03%
2021/06/30	2	50.65	2	50.80	50.90	0	7,256	0.00%
2021/06/29	2	50.70	0	0.00	50.60	2	7,241	0.03%
2021/06/28	2	50.85	1	51.10	51.00	1	7,199	0.01%
2021/06/25	1	51.50	0	0.00	51.30	1	7,177	0.01%
2021/06/24	4	51.45	8	51.61	51.60	-4	7,073	-0.06%
2021/06/22	5	49.96	3	50.80	49.80	2	6,466	0.03%
2021/06/21	5.6	50.93	0	0.00	49.85	5.6	6,167	0.09%
2021/06/18	9	52.12	0	0.00	51.50	9	5,852	0.15%
2021/06/17	1	52.60	0	0.00	53.00	1	5,585	0.02%
2021/06/16	6	52.15	7	52.67	53.10	-1	5,663	-0.02%
2021/06/15	6	52.72	0	0.00	52.60	6	5,599	0.11%
2021/06/11	1	53.60	0	53.80	53.70	1	5,597	0.02%
2021/06/09	0	54.30	1	54.30	54.10	-1	5,660	-0.02%
2021/06/08	16	54.70	0	0.00	54.60	16	5,602	0.29%
2021/06/07	0	0.00	3	59.40	59.50	-3	5,350	-0.06%
2021/06/04	12	59.53	0	0.00	59.70	12	5,122	0.23%
2021/06/03	4	60.35	0	0.00	60.10	4	5,052	0.08%
2021/06/02	5.1	60.77	1	60.30	60.50	4.1	4,951	0.08%
2021/06/01	1	61.20	0.1	61.60	61.60	1	4,901	0.02%
2021/05/28	1	58.70	0	58.50	58.70	1	4,828	0.02%
2021/05/24	0	0.00	0	58.80	58.80	0	4,790	0.00%
2021/05/19	0	0.00	1	57.90	58.10	-1	4,745	-0.02%
2021/05/17	1	56.50	1	55.60	56.00	0	4,605	0.00%
2021/05/14	1	56.50	0	0.00	56.70	1	4,521	0.02%
2021/05/13	0	0.00	1	56.30	56.20	-1	4,445	-0.02%
2021/05/10	0	0.00	5	56.40	57.00	-5	4,155	-0.12%
2021/05/06	1	54.90	0	0.00	54.60	1	4,208	0.02%
2021/05/04	1	55.20	1	56.80	55.10	0	4,169	0.00%
2021/04/27	0.1	55.70	0	0.00	55.40	0.1	4,055	0.00%
2021/04/26	0	0.00	0.1	55.70	56.00	-0.1	4,033	0.00%
2021/04/20	0	0.00	1	56.80	56.80	-1	3,953	-0.03%
2021/04/16	0	0.00	4	54.80	55.60	-4	3,932	-0.10%
2021/04/12	0	0.00	5	55.20	55.00	-5	3,991	-0.13%
2021/04/09	0	0.00	5	55.10	55.00	-5	3,990	-0.13%
2021/04/08	10	55.15	0	0.00	55.30	10	3,974	0.25%
2021/04/07	0	0.00	1.2	55.50	55.80	-1.2	3,955	-0.03%
2021/04/06	0	0.00	5	55.10	55.00	-5	3,961	-0.13%
2021/04/01	5	54.60	0	0.00	54.70	5	3,974	0.13%
2021/03/31	2	55.45	0	0.00	54.50	2	3,951	0.05%
2021/03/30	5	54.90	0	0.00	55.20	5	3,997	0.13%
2021/03/29	0	0.00	12	54.79	55.20	-12	4,044	-0.30%
2021/03/26	5	53.60	0	0.00	53.70	5	4,071	0.12%
2021/03/24	0	0.00	8	54.13	54.10	-8	4,247	-0.19%
2021/03/23	4	53.28	0	0.00	53.70	4	4,246	0.09%
2021/03/19	1	53.90	1	54.10	54.10	0	4,272	0.00%
2021/03/18	5	54.70	0	0.00	54.90	5	4,158	0.12%
2021/03/16	7	54.49	1	54.10	53.80	6	4,021	0.15%
2021/03/15	0	0.00	2.2	54.80	54.80	-2.2	3,899	-0.06%
2021/03/11	1	49.80	0	0.00	49.35	1	3,951	0.03%
2021/03/10	0	0.00	4	49.60	49.10	-4	3,979	-0.10%
2021/02/26	1	49.45	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	1	49.90	50.40	-1	4,126	-0.02%
2021/02/19	0	0.00	1.1	47.48	47.60	-1.1	4,040	-0.03%
2021/02/03	0	0.00	1	47.30	47.30	-1	4,273	-0.02%
2021/02/02	0	0.00	2	46.83	46.65	-2	4,278	-0.05%
2021/02/01	1	46.00	0	0.00	45.85	1	4,271	0.02%
2021/01/26	0	0.00	1	47.15	47.05	-1	4,172	-0.02%
2021/01/22	0	0.00	1.2	46.63	46.80	-1.2	4,182	-0.03%
2021/01/20	0	0.00	1	46.60	46.15	-1	4,187	-0.02%
2021/01/18	1	47.00	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	6	47.75	47.55	-6	4,198	-0.14%
2021/01/12	1.1	47.00	0	0.00	46.75	1.1	4,239	0.03%
2021/01/11	1	47.30	0	0.00	47.55	1	4,216	0.02%
2021/01/06	2	47.13	0	0.00	47.35	2	4,182	0.05%
2021/01/05	0	0.00	1	47.15	47.70	-1	4,210	-0.02%
2021/01/04	1	46.70	1	47.30	47.00	0	4,193	0.00%
2020/12/31	0	0.00	1	47.25	47.00	-1	4,197	-0.02%
2020/12/30	1	46.55	0	0.00	46.75	1	4,201	0.02%
2020/12/29	1	46.60	0	0.00	46.90	1	4,209	0.02%
2020/12/24	6	46.38	2	46.70	47.00	4	4,218	0.09%
2020/12/23	1	46.45	2	46.23	46.60	-1	4,103	-0.02%
2020/12/22	1	45.40	0	0.00	45.10	1	4,015	0.02%
2020/12/21	0	0.00	1	45.65	45.20	-1	3,985	-0.03%
2020/12/18	1	45.05	2	45.85	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	2	45.80	45.80	-2	3,804	-0.05%
2020/12/15	0	0.00	2	44.60	44.40	-2	3,737	-0.05%
2020/12/14	1	44.90	1	45.05	45.00	0	3,710	0.00%
2020/12/08	0	0.00	2	45.28	45.20	-2	3,633	-0.06%
2020/11/30	1	44.75	0	0.00	44.50	1	3,505	0.03%
2020/11/27	0	0.00	1	44.95	44.95	-1	3,372	-0.03%
2020/11/25	0	0.00	1	43.70	43.50	-1	3,381	-0.03%
2020/11/24	0	0.00	2	43.75	43.50	-2	3,353	-0.06%
2020/11/18	0	0.00	1	43.65	43.70	-1	3,291	-0.03%
2020/11/16	0	0.00	5	43.60	43.50	-5	3,392	-0.15%
2020/11/10	0	0.00	1	42.95	42.80	-1	3,295	-0.03%
2020/11/06	1	42.70	0	0.00	43.05	1	3,470	0.03%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/11/04	1	42.10	0	0.00	42.05	1	3,619	0.03%
2020/10/29	0	0.00	1	42.10	42.00	-1	3,632	-0.03%
2020/10/27	0	0.00	4	42.08	42.20	-4	3,637	-0.11%
2020/10/26	1	41.75	0	0.00	41.60	1	3,638	0.03%
2020/10/21	0	0.00	1	42.70	42.05	-1	3,688	-0.03%
2020/10/15	1	41.50	1	41.80	41.85	0	3,838	0.00%
2020/10/14	4	41.98	0	0.00	41.60	4	3,988	0.10%
2020/10/13	0	0.00	1	42.25	42.30	-1	4,045	-0.02%
2020/09/24	1	40.25	0	0.00	40.15	1	4,559	0.02%
2020/09/22	2	41.30	0	0.00	41.10	2	4,630	0.04%
2020/09/21	3	41.87	0	0.00	41.65	3	4,661	0.06%
2020/09/10	3	42.75	4	42.71	42.75	-1	5,371	-0.02%
2020/09/03	2	43.10	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/08/27	1	45.00	0	0.00	45.00	1	6,282	0.02%
2020/08/25	0	0.00	2	45.50	45.00	-2	6,378	-0.03%
2020/08/24	0	0.00	0.1	44.90	45.05	-0.1	6,480	0.00%
2020/08/20	2	43.85	0	0.00	44.10	2	6,446	0.03%
2020/08/19	0	0.00	1	46.40	45.70	-1	6,423	-0.02%
2020/08/12	0	0.00	2	44.60	44.60	-2	6,548	-0.03%
2020/08/11	0	0.00	5	44.18	44.40	-5	6,540	-0.08%
2020/08/10	2	42.90	2	43.40	42.80	0	6,529	0.00%
2020/08/07	1	42.80	0	0.00	42.85	1	6,640	0.02%
2020/08/06	0	0.00	1	42.65	42.95	-1	6,746	-0.01%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/07/30	1	43.50	0	0.00	44.05	1	6,714	0.01%
2020/07/29	0	0.00	1	43.75	43.55	-1	6,705	-0.01%
2020/07/28	0	0.00	5	44.25	44.05	-5	6,708	-0.07%
2020/07/22	0	0.00	1	43.30	43.40	-1	6,663	-0.02%
2020/07/21	0	0.00	2	44.00	43.85	-2	6,621	-0.03%
2020/07/20	0	0.00	2	43.70	44.15	-2	6,516	-0.03%
2020/07/16	0	0.00	2	42.80	42.65	-2	6,335	-0.03%
2020/07/13	1	43.00	5	42.65	42.70	-4	6,208	-0.06%
2020/07/10	0	0.00	1	42.70	42.70	-1	6,203	-0.02%
2020/07/08	0	0.00	1	42.50	42.50	-1	6,109	-0.02%
2020/06/30	0	0.00	1	41.55	41.65	-1	5,767	-0.02%
2020/06/24	0	0.00	2	41.25	41.30	-2	5,657	-0.04%
2020/06/23	3	40.88	1	40.70	41.00	2	5,598	0.04%
2020/06/19	1	40.80	0	0.00	40.80	1	5,528	0.02%
2020/06/18	1	41.20	0	0.00	41.20	1	5,443	0.02%
2020/06/17	0	0.00	1	41.85	41.85	-1	5,429	-0.02%
2020/06/16	3	42.45	0	0.00	42.00	3	5,398	0.06%
2020/06/15	9	46.16	0.4	46.00	46.10	8.6	5,254	0.16%
2020/06/12	0	0.00	1.1	46.04	46.05	-1.1	5,238	-0.02%
2020/06/10	2	45.90	1	45.95	46.00	1	5,220	0.02%
2020/06/09	1	45.70	0	0.00	45.85	1	5,301	0.02%
2020/06/08	1	45.60	0	0.00	45.75	1	5,320	0.02%
2020/06/05	1	45.45	0	0.00	45.25	1	5,278	0.02%
2020/06/03	0	0.00	10	46.20	45.75	-10	5,335	-0.19%
2020/06/02	0	0.00	1	45.55	45.55	-1	5,291	-0.02%
2020/05/26	0	0.00	3	44.70	44.50	-3	5,178	-0.06%
2020/05/22	0	0.00	4	44.99	44.70	-4	5,172	-0.08%
2020/05/21	0	0.00	105	44.90	44.95	-105	5,156	-2.04%	大賣/鉅額交易
2020/05/19	0	0.00	2	43.10	43.15	-2	4,996	-0.04%
2020/05/18	3	42.62	1	42.80	42.60	2	4,881	0.04%
2020/05/13	4	40.15	4	40.59	41.00	0	4,542	0.00%
2020/05/06	1	39.00	0	0.00	38.95	1	4,446	0.02%
2020/05/05	1	39.20	0	0.00	39.00	1	4,488	0.02%
2020/05/04	1	38.15	0	0.00	38.90	1	4,492	0.02%
2020/04/30	0	0.00	1	39.95	39.90	-1	4,486	-0.02%
2020/04/29	0	0.00	1	39.75	39.75	-1	4,481	-0.02%
2020/04/28	0	0.00	1	39.60	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	1	39.30	39.05	-1	4,656	-0.02%
2020/04/23	2	37.85	0	0.00	38.40	2	4,659	0.04%
2020/04/21	0	0.00	1	38.45	37.80	-1	4,681	-0.02%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/09	1	36.95	0	0.00	37.20	1	4,631	0.02%
2020/04/08	1	37.25	0	0.00	37.25	1	4,640	0.02%
2020/04/07	0	0.00	1	37.50	37.20	-1	4,684	-0.02%
2020/03/24	0	0.00	3	34.80	34.35	-3	4,724	-0.06%
2020/03/23	2	33.05	0	0.00	32.75	2	4,674	0.04%
2020/03/19	1	33.80	0	0.00	33.50	1	4,558	0.02%
2020/03/17	1	34.30	0	0.00	34.60	1	4,323	0.02%
2020/03/16	1	34.75	0	0.00	34.30	1	4,185	0.02%
2020/02/21	0	0.00	12	38.20	38.10	-12	3,461	-0.35%
2020/02/19	0	0.00	3	38.10	38.10	-3	3,489	-0.09%
2020/02/17	0	0.00	1	37.50	37.60	-1	3,524	-0.03%
2020/02/13	1	37.85	0	0.00	37.90	1	3,690	0.03%
2020/01/20	0	0.00	1	38.90	38.80	-1	3,366	-0.03%
2020/01/16	0	0.00	10	38.30	38.30	-10	3,327	-0.30%
2020/01/15	0	0.00	4	38.48	38.25	-4	3,359	-0.12%
2020/01/14	0	0.00	4	38.03	38.15	-4	3,353	-0.12%
2020/01/13	0	0.00	2	37.55	37.55	-2	3,333	-0.06%
2020/01/07	2	37.10	0	0.00	37.10	2	3,364	0.06%
2019/12/18	0	0.00	4	38.15	38.15	-4	3,141	-0.13%
2019/12/17	0	0.00	5	37.40	37.60	-5	3,163	-0.16%
2019/12/12	0	0.00	0.2	37.20	37.15	-0.2	3,171	-0.01%
2019/12/02	1	36.90	0	0.00	36.95	1	3,385	0.03%
2019/11/25	10	37.60	0	0.00	37.35	10	3,338	0.30%
2019/11/19	0	0.00	1	37.25	37.25	-1	3,496	-0.03%
2019/11/13	0	0.00	22	37.64	37.90	-22	3,477	-0.63%
2019/11/11	0	0.00	1	36.50	36.50	-1	3,309	-0.03%
2019/11/08	10	36.40	1	36.35	36.50	9	3,285	0.27%
2019/11/07	10	36.50	0	0.00	36.50	10	3,310	0.30%
2019/11/06	1	36.70	0	0.00	36.70	1	3,326	0.03%
2019/10/24	0	0.00	2	36.60	36.60	-2	3,262	-0.06%
2019/10/22	0	0.00	2	36.40	36.35	-2	3,230	-0.06%
2019/10/17	1	35.95	0	0.00	35.95	1	3,088	0.03%
2019/10/16	2	35.95	0	0.00	36.00	2	3,062	0.07%
2019/10/14	2	35.90	0	0.00	35.90	2	3,031	0.07%
2019/09/27	1	36.40	0	0.00	36.30	1	2,813	0.04%
2019/09/26	2	36.80	1	37.00	36.75	1	2,788	0.04%
2019/09/25	0	0.00	1	37.00	36.95	-1	2,761	-0.04%
2019/09/24	5	36.58	0	0.00	37.00	5	2,735	0.18%
2019/09/20	1	36.80	2	37.05	36.80	-1	2,687	-0.04%
2019/09/18	0	0.00	0.3	36.90	36.80	-0.3	2,625	-0.01%
2019/09/17	1	36.70	1	37.00	36.80	0	2,643	0.00%
2019/09/16	0	0.00	2	36.90	36.90	-2	2,625	-0.08%
2019/09/11	2	36.30	0	0.00	36.40	2	2,610	0.08%
2019/09/09	0	0.00	1	36.60	36.60	-1	2,548	-0.04%
2019/09/05	1	36.50	0	0.00	36.80	1	2,470	0.04%
2019/09/04	1	36.65	0	0.00	36.60	1	2,437	0.04%
2019/09/03	1	36.20	0	0.00	36.30	1	2,413	0.04%
2019/08/30	0	0.00	1	37.00	37.00	-1	2,400	-0.04%
2019/08/22	3	38.57	10	38.64	38.65	-7	2,224	-0.31%
2019/08/21	10	38.35	0	0.00	38.30	10	2,329	0.43%
2019/08/15	0	0.00	3	37.67	37.75	-3	2,232	-0.13%
2019/08/14	1	37.55	0	0.00	37.60	1	2,233	0.04%
2019/08/07	1	37.20	0	0.00	37.10	1	2,276	0.04%
2019/08/05	3	37.57	0	0.00	37.55	3	2,320	0.13%
2019/07/30	2	38.43	0	0.00	38.35	2	2,366	0.08%
2019/07/29	1	38.35	5	38.15	38.35	-4	2,406	-0.17%
2019/07/25	2	38.25	1	38.40	38.30	1	2,409	0.04%
2019/07/24	2	38.30	0	0.00	38.30	2	2,411	0.08%
2019/07/22	2	39.00	0	0.00	39.00	2	2,391	0.08%
2019/07/10	1	39.05	0	0.00	39.20	1	2,704	0.04%
2019/07/08	10	39.15	0	0.00	39.10	10	2,801	0.36%
2019/07/01	2	38.90	0	0.00	38.90	2	3,019	0.07%
2019/06/27	0	39.00	0	0.00	39.15	0	3,139	0.00%
2019/06/20	0	0.00	1	39.20	38.60	-1	3,100	-0.03%
2019/06/17	0	0.00	3	38.42	38.30	-3	3,070	-0.10%
2019/06/06	2	37.70	0	0.00	37.70	2	3,201	0.06%
2019/05/23	0	0.00	1	37.35	37.50	-1	3,137	-0.03%
2019/05/20	0	0.00	2	37.80	37.65	-2	3,138	-0.06%
2019/05/17	0	0.00	1	37.05	37.10	-1	3,118	-0.03%
2019/05/16	1	36.50	0	0.00	36.55	1	3,101	0.03%
2019/05/14	0	0.00	1	36.65	36.60	-1	3,078	-0.03%
2019/05/13	0	0.00	6	37.38	37.10	-6	3,020	-0.20%
2019/05/09	3	37.60	0	0.00	37.15	3	2,983	0.10%
2019/05/02	0	0.00	2	38.60	38.65	-2	2,869	-0.07%
2019/04/30	0	0.00	4	38.43	38.50	-4	2,908	-0.14%
2019/04/29	1	37.90	0	0.00	38.00	1	2,900	0.03%
2019/04/26	3	37.82	0	0.00	38.00	3	2,927	0.10%
2019/04/25	4	37.93	0	0.00	38.00	4	2,922	0.14%
2019/04/23	1	37.95	0	0.00	38.10	1	2,872	0.03%
2019/04/19	1	38.55	1	38.40	38.45	0	2,843	0.00%
2019/04/18	0	0.00	2	38.20	38.00	-2	2,845	-0.07%
2019/04/03	1	37.00	0	0.00	37.00	1	2,552	0.04%
2019/04/01	1	36.85	0	0.00	37.05	1	2,564	0.04%
2019/03/28	2	36.78	0	0.00	36.65	2	2,584	0.08%
2019/03/26	1	36.95	1	37.10	37.00	0	2,670	0.00%
2019/03/25	2	36.95	0	0.00	37.15	2	2,786	0.07%
2019/03/20	0	0.00	1	37.00	37.15	-1	2,807	-0.04%
2019/03/19	1	36.80	0	0.00	37.05	1	2,802	0.04%
2019/03/15	0	0.00	2	37.20	37.20	-2	2,864	-0.07%
2019/03/14	2	36.60	0	0.00	36.65	2	2,809	0.07%
2019/03/13	0	0.00	2	37.10	37.20	-2	2,850	-0.07%
2019/03/11	2	36.60	0	0.00	36.65	2	3,001	0.07%
2019/03/08	2	36.45	2	36.40	36.40	0	3,100	0.00%
2019/03/07	1	36.85	0	0.00	36.75	1	3,332	0.03%
2019/03/05	1	36.80	0	0.00	36.75	1	3,650	0.03%
2019/03/04	3	37.15	0	0.00	37.00	3	3,695	0.08%
2019/02/25	0	0.00	1	37.50	37.55	-1	3,723	-0.03%
2019/02/21	1	37.30	0	0.00	37.10	1	3,781	0.03%
2019/02/15	1	37.50	0	0.00	37.20	1	4,023	0.02%
2019/02/12	1	37.95	0	0.00	38.10	1	4,094	0.02%
2019/01/30	0	0.00	1	38.00	37.80	-1	4,105	-0.02%
2019/01/21	0	0.00	1	38.05	37.90	-1	4,236	-0.02%
2019/01/10	0	0.00	4	37.03	37.20	-4	4,649	-0.09%
2019/01/09	0	0.00	2	36.70	36.75	-2	4,659	-0.04%
2019/01/04	0	0.00	2	35.85	35.70	-2	4,802	-0.04%
2019/01/02	1	35.65	0	0.00	35.55	1	4,988	0.02%
2018/12/27	2	36.25	0	0.00	36.15	2	5,041	0.04%
2018/12/26	1	36.25	0.8	36.70	35.95	0.2	5,114	0.00%
2018/12/25	1	36.00	4	36.80	36.80	-3	5,114	-0.06%
2018/12/24	0.8	36.95	2	36.05	36.85	-1.2	5,123	-0.02%
2018/12/22	0	0.00	4	35.85	35.75	-4	5,096	-0.08%
2018/12/18	5	34.95	2	35.08	34.55	3	5,010	0.06%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/11	4	35.36	0	0.00	35.25	4	4,865	0.08%
2018/12/10	2	35.65	0	0.00	35.45	2	4,804	0.04%
2018/12/06	5	36.33	1	36.30	36.35	4	4,802	0.08%
2018/12/05	3	37.03	0	0.00	36.90	3	4,739	0.06%
2018/12/04	0	0.00	2	37.70	37.55	-2	4,691	-0.04%
2018/12/03	0	0.00	5	37.28	37.65	-5	4,612	-0.11%
2018/11/30	4	36.43	3	36.38	36.25	1	4,516	0.02%
2018/11/29	4	36.61	10	36.64	35.80	-6	4,291	-0.14%
2018/11/28	0	0.00	6	34.60	35.05	-6	4,030	-0.15%
2018/11/20	1	33.30	0	0.00	33.35	1	3,815	0.03%
2018/11/16	1	33.35	0	0.00	33.35	1	3,735	0.03%
2018/11/13	2	33.50	0	0.00	33.80	2	3,605	0.06%
2018/11/12	0	0.00	2	34.05	34.00	-2	3,558	-0.06%
2018/11/01	0	0.00	2	34.00	34.10	-2	3,847	-0.05%
2018/10/22	2	34.30	0	0.00	34.40	2	3,631	0.06%
2018/10/18	1	34.20	0	0.00	34.40	1	3,455	0.03%
2018/10/12	3	33.90	0	0.00	34.00	3	3,394	0.09%
2018/10/11	2	34.15	0	0.00	34.00	2	3,337	0.06%
2018/10/09	1	36.70	0	0.00	37.10	1	3,190	0.03%
2018/10/05	2	36.70	0	0.00	36.90	2	3,159	0.06%
2018/10/04	4	36.96	0	0.00	36.85	4	3,164	0.13%
2018/10/02	4	37.75	0	0.00	37.75	4	3,166	0.13%
2018/10/01	5	38.72	0	0.00	38.50	5	3,163	0.16%
2018/09/28	0	0.00	1	39.25	38.95	-1	3,251	-0.03%
2018/09/26	1	38.80	2	39.50	38.80	-1	3,273	-0.03%
2018/09/14	0	0.00	2	38.90	38.90	-2	3,401	-0.06%
2018/09/12	2	38.10	0	0.00	38.70	2	3,430	0.06%
2018/09/06	2	39.40	0	0.00	39.30	2	3,656	0.05%
2018/09/05	2	39.90	0	0.00	39.90	2	3,672	0.05%
2018/09/04	3	40.57	0	0.00	40.65	3	3,698	0.08%
2018/09/03	1	40.40	0	0.00	40.45	1	3,749	0.03%
2018/08/29	0	0.00	2	41.00	41.00	-2	3,834	-0.05%
2018/08/15	4	42.48	0	0.00	41.80	4	4,096	0.10%
2018/08/07	0	0.00	1	44.95	44.75	-1	4,352	-0.02%
2018/08/03	0	0.00	0.1	43.05	43.00	-0.1	4,412	0.00%
2018/07/17	0	0.00	245	42.92	42.65	-245	4,521	-5.42%	大賣/鉅額交易
2018/07/10	5	43.00	2	43.85	43.95	3	4,429	0.07%
2018/07/09	2	42.70	0	0.00	42.70	2	4,402	0.05%
2018/07/05	1	45.40	11	43.72	43.00	-10	4,337	-0.23%
2018/06/20	1	47.10	0	0.00	46.90	1	4,539	0.02%
2018/06/12	0	0.00	2	46.90	46.90	-2	4,966	-0.04%
2018/06/08	1	47.80	0	0.00	47.35	1	5,065	0.02%
2018/06/04	1	47.50	0	0.00	47.80	1	4,974	0.02%
2018/06/01	1	47.20	0	0.00	47.10	1	4,955	0.02%
2018/05/30	0	0.00	1	46.85	46.85	-1	4,888	-0.02%
2018/05/28	0	0.00	1	47.45	47.65	-1	4,923	-0.02%
2018/05/21	1	47.50	0	0.00	47.75	1	4,907	0.02%
2018/05/18	0	0.00	2	47.20	47.45	-2	4,839	-0.04%
2018/05/16	1	45.85	0	0.00	46.00	1	4,662	0.02%
2018/05/15	2	44.05	3	45.07	45.25	-1	4,668	-0.02%
2018/05/14	0	0.00	3	44.08	44.45	-3	4,688	-0.06%
2018/05/09	0	0.00	1	43.30	43.20	-1	4,654	-0.02%
2018/05/07	1	42.35	0	0.00	42.40	1	4,634	0.02%
2018/04/30	0	0.00	0.1	42.65	42.75	-0.1	4,544	0.00%
2018/04/24	3	43.35	6	43.08	43.65	-3	4,500	-0.07%
2018/04/23	1	44.20	0	0.00	44.00	1	4,487	0.02%
2018/04/20	0	0.00	1	44.75	44.75	-1	4,477	-0.02%
2018/04/19	2	44.50	0	0.00	44.80	2	4,468	0.04%
2018/04/17	1	43.95	0	0.00	44.20	1	4,471	0.02%
2018/04/11	0	0.00	1	44.90	45.15	-1	4,543	-0.02%
2018/04/10	1	43.95	0	0.00	44.25	1	4,547	0.02%
2018/04/09	0	0.00	1	43.80	44.10	-1	4,583	-0.02%
2018/03/26	0	0.00	2	43.40	43.65	-2	4,297	-0.05%
2018/03/23	1	42.95	2	42.78	43.35	-1	4,205	-0.02%
2018/03/22	0	0.00	8	42.91	43.20	-8	4,084	-0.20%
2018/03/21	3	42.57	3	42.67	42.70	0	3,937	0.00%
2018/03/20	1	41.80	1	41.95	42.15	0	3,874	0.00%
2018/03/19	1	41.85	1	42.15	42.15	0	3,842	0.00%
2018/03/16	0	0.00	6	41.65	41.75	-6	3,793	-0.16%
2018/03/15	0	0.00	0.7	40.70	40.80	-0.7	3,573	-0.02%
2018/03/14	0	0.00	1	39.80	39.80	-1	3,514	-0.03%
2018/03/06	0	0.00	6	37.95	38.10	-6	3,607	-0.17%
2018/03/05	2	37.95	0	0.00	37.70	2	3,809	0.05%
2018/02/23	1	39.05	0	0.00	38.95	1	3,858	0.03%
2018/02/21	0	0.00	3	38.55	38.35	-3	3,870	-0.08%
2018/02/09	2	37.90	2	38.15	37.90	0	3,936	0.00%
2018/02/08	5	39.00	0	0.00	38.80	5	3,947	0.13%
2018/02/06	4	37.74	0	0.00	37.85	4	3,901	0.10%
2018/02/05	1	39.30	0	0.00	39.30	1	3,810	0.03%
2018/02/02	1	40.20	2	40.40	40.20	-1	3,799	-0.03%
2018/01/31	4	41.33	0	0.00	41.25	4	3,844	0.10%
2018/01/26	1	41.85	0	0.00	42.00	1	3,820	0.03%
2018/01/22	1	41.95	1	41.95	42.00	0	3,841	0.00%
2018/01/18	1	41.80	0	0.00	41.85	1	3,837	0.03%
2018/01/09	0	0.00	1	41.70	41.90	-1	4,111	-0.02%
2018/01/08	0	0.00	8	41.85	42.10	-8	4,127	-0.19%
2018/01/05	8	42.00	1	42.25	42.25	7	4,136	0.17%
2018/01/04	1	42.10	0	0.00	41.80	1	4,169	0.02%
2018/01/03	0	0.00	1	41.50	41.70	-1	4,145	-0.02%
2018/01/02	1	40.55	0	0.00	40.85	1	4,095	0.02%