聯鈞 (3450)-中國信託券商分點個股進出

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
63.6
漲跌
▲0.3
漲幅
+0.47%
成交量
2,289張
產業
上市半導體類股▲0.41%
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11.5	63.83	4	64.08	63.60	7.5	11,006	0.07%
2024/05/03	1.2	63.10	10	63.10	63.30	-8.8	11,014	-0.08%
2024/05/02	16.2	62.69	2.5	63.23	63.20	13.7	11,041	0.12%
2024/04/30	10.5	63.73	4.5	63.61	63.30	6	11,229	0.05%
2024/04/29	2.5	63.48	14	63.83	63.30	-11.5	11,220	-0.10%
2024/04/26	24	62.88	3.2	62.64	61.90	20.8	11,207	0.19%
2024/04/25	3.4	61.00	0.1	61.10	60.90	3.4	11,137	0.03%
2024/04/24	12	60.70	11.3	60.64	60.80	0.7	11,101	0.01%
2024/04/23	3	59.57	1	60.19	59.50	2	11,168	0.02%
2024/04/22	6.1	59.50	3	59.27	58.30	3.1	11,191	0.03%
2024/04/19	11.2	61.73	8.2	60.74	60.90	3	11,164	0.03%
2024/04/18	5.2	65.02	100.1	64.44	64.50	-94.9	11,086	-0.86%
2024/04/17	3.5	66.06	5.2	65.79	65.20	-1.7	11,115	-0.02%
2024/04/16	18.1	66.37	164	65.45	64.70	-145.9	11,069	-1.32%	大賣/鉅額交易
2024/04/15	121.3	71.95	18	71.64	69.70	103.3	10,939	0.94%	大買/鉅額交易
2024/04/12	5.2	72.72	3.2	73.81	73.80	2	10,853	0.02%
2024/04/11	19	74.26	50.3	73.42	72.50	-31.3	10,792	-0.29%
2024/04/10	36	77.22	40.4	76.91	77.40	-4.4	10,638	-0.04%
2024/04/09	11.1	72.64	14	71.92	72.80	-2.9	10,336	-0.03%
2024/04/08	21.5	73.37	13	71.54	70.80	8.5	10,239	0.08%
2024/04/03	54	77.61	43.9	77.21	76.10	10.1	10,178	0.10%
2024/04/02	2	75.25	52.1	74.59	74.80	-50.1	10,185	-0.49%
2024/04/01	39	75.75	7.6	75.94	74.90	31.5	10,264	0.31%
2024/03/29	9	74.33	47	74.65	74.00	-38.1	10,182	-0.37%
2024/03/28	66.1	74.79	28.2	75.07	75.10	37.9	10,144	0.37%
2024/03/27	17	73.28	22	73.43	72.50	-5	10,030	-0.05%
2024/03/26	25	74.02	17	75.07	73.50	8	9,993	0.08%
2024/03/25	43.6	75.94	21	75.85	75.00	22.6	9,926	0.23%
2024/03/22	54.1	75.12	36.5	75.31	76.00	17.6	9,842	0.18%
2024/03/21	9.2	72.36	14	71.24	74.00	-4.8	9,574	-0.05%
2024/03/20	7	70.33	14	70.29	69.00	-7	9,479	-0.07%
2024/03/19	6.3	71.69	17.8	71.63	70.50	-11.5	9,519	-0.12%
2024/03/18	5	70.76	5.5	69.98	71.00	-0.5	9,538	-0.01%
2024/03/15	16.6	69.54	18	69.86	68.80	-1.4	9,632	-0.01%
2024/03/14	31.2	69.94	13	70.02	69.30	18.2	9,868	0.18%
2024/03/13	80.3	72.46	167	72.58	70.50	-86.7	10,005	-0.87%	大賣/
2024/03/12	9.5	72.07	12	72.96	72.40	-2.5	10,137	-0.02%
2024/03/11	20.1	71.44	15	72.21	72.20	5.1	10,331	0.05%
2024/03/08	65.8	74.03	91	71.47	70.50	-25.2	10,340	-0.24%
2024/03/07	106.2	77.33	142	77.69	75.60	-35.8	10,198	-0.35%	大買/大賣/
2024/03/06	70	79.03	67.3	79.16	78.50	2.7	10,133	0.03%
2024/03/05	45.5	78.07	21.3	77.65	79.80	24.2	9,915	0.24%
2024/03/04	151.7	77.76	58	77.64	76.60	93.7	9,422	0.99%	大買/
2024/03/01	195	70.26	54	71.11	72.20	141	8,820	1.60%	大買/鉅額交易
2024/02/29	17.2	68.57	16.2	68.85	67.50	1	8,509	0.01%
2024/02/27	143.1	73.51	106.3	74.27	69.70	36.8	8,419	0.44%	大買/大賣/
2024/02/26	13	74.60	147	75.80	77.40	-134	7,854	-1.71%	大賣/鉅額交易
2024/02/23	49.2	71.36	22.1	71.68	70.40	27.1	7,685	0.35%
2024/02/22	21	68.89	143	68.06	68.10	-122	7,255	-1.68%	大賣/鉅額交易
2024/02/21	41	70.49	26.3	70.44	68.90	14.7	7,150	0.21%
2024/02/20	52	71.49	21.3	69.05	68.00	30.7	6,927	0.44%
2024/02/19	101.4	71.55	11.2	70.76	69.20	90.2	6,757	1.34%	大買/
2024/02/16	20	67.74	32.4	68.83	70.70	-12.4	6,530	-0.19%
2024/02/15	18.1	63.95	10.1	64.65	64.30	8	6,419	0.12%
2024/02/05	5	61.76	4	61.13	61.10	1	6,341	0.02%
2024/02/02	0	0.00	63	62.31	61.40	-63	6,356	-0.99%
2024/02/01	47.2	63.08	14.1	62.80	61.80	33.1	6,373	0.52%
2024/01/31	6.3	62.95	0	0.00	62.30	6.3	6,373	0.10%
2024/01/26	2	59.80	1	60.20	59.50	1	6,484	0.02%
2024/01/25	1	61.50	0	0.00	60.70	1	6,624	0.02%
2024/01/24	61	62.96	24	62.56	62.10	37	6,756	0.55%
2024/01/23	11	60.73	5	60.90	60.50	6	6,721	0.09%
2024/01/22	32	60.50	0	0.00	60.50	32	6,744	0.47%
2024/01/19	0	0.00	2	58.75	58.80	-2	6,767	-0.03%
2024/01/18	2	58.75	5	59.24	59.00	-3	6,884	-0.04%
2024/01/17	1	59.70	2.1	60.57	59.60	-1.1	7,175	-0.02%
2024/01/16	3	59.80	0	0.00	59.90	3	7,159	0.04%
2024/01/15	1	60.20	16	59.79	60.20	-15	7,196	-0.21%
2024/01/12	4	59.15	6	59.20	58.60	-2	7,268	-0.03%
2024/01/11	2.1	58.78	1	58.30	59.10	1.1	7,333	0.01%
2024/01/10	2	56.30	0	0.00	56.30	2	7,412	0.03%
2024/01/09	0	0.00	4	56.25	56.40	-4	7,524	-0.05%
2024/01/08	2	56.60	2	56.20	56.20	0	7,644	0.00%
2024/01/05	2.1	57.24	27	57.25	56.80	-24.9	8,143	-0.31%
2024/01/04	10	57.45	6	57.58	57.70	4	8,281	0.05%
2024/01/03	13	59.12	10	60.05	58.50	3	8,480	0.04%
2024/01/02	3	61.93	3	61.30	61.30	0	8,600	0.00%
2023/12/29	5.2	62.80	5	62.76	62.30	0.2	8,751	0.00%
2023/12/28	13.1	63.47	23	63.75	63.50	-9.9	8,795	-0.11%
2023/12/27	5	61.50	23.1	61.86	62.00	-18.1	8,934	-0.20%
2023/12/26	1	59.10	0	0.00	58.40	1	9,310	0.01%
2023/12/25	0	0.00	1	58.70	58.00	-1	9,540	-0.01%
2023/12/22	0	0.00	70	58.09	58.50	-70	9,790	-0.71%
2023/12/21	20	58.50	11	58.60	58.00	9	10,069	0.09%
2023/12/20	23.1	58.45	3	58.23	58.30	20.1	10,614	0.19%
2023/12/18	0	0.00	2	57.00	57.30	-2	12,104	-0.02%
2023/12/15	9	59.00	14	58.50	58.00	-5	12,257	-0.04%
2023/12/14	7	60.44	1	61.70	60.20	6	12,624	0.05%
2023/12/13	15	60.75	5	60.40	60.60	10	12,772	0.08%
2023/12/12	16	60.43	21	60.42	60.30	-5	13,159	-0.04%
2023/12/11	22	63.33	25.4	62.97	62.50	-3.4	13,275	-0.03%
2023/12/08	21	63.53	7	63.11	64.00	14	13,058	0.11%
2023/12/07	70	64.63	36.4	64.91	64.60	33.6	12,832	0.26%
2023/12/06	122	66.00	54	63.83	66.00	68	12,568	0.54%	大買/
2023/12/05	3	61.27	19	61.69	61.50	-16	12,275	-0.13%
2023/12/04	6	62.87	5	62.62	62.00	1	12,155	0.01%
2023/12/01	53	61.97	39	62.21	62.70	14	12,041	0.12%
2023/11/30	5	58.74	1.5	59.43	59.80	3.5	11,663	0.03%
2023/11/29	0	0.00	5	58.76	58.80	-5	11,604	-0.04%
2023/11/28	1	58.20	2	57.20	58.40	-1	11,558	-0.01%
2023/11/27	5	57.92	12	58.05	56.70	-7	11,523	-0.06%
2023/11/24	2.4	59.08	101	59.29	58.20	-98.6	11,472	-0.86%	大賣/
2023/11/22	56	57.49	25.5	57.73	58.10	30.5	11,204	0.27%
2023/11/21	13.5	57.10	0.1	57.10	56.80	13.4	11,134	0.12%
2023/11/20	5	56.02	17	56.79	55.70	-12	11,020	-0.11%
2023/11/17	25	55.91	21	55.89	55.70	4	10,936	0.04%
2023/11/16	6	55.33	7	55.01	55.20	-1	10,783	-0.01%
2023/11/15	52	57.21	9.2	56.65	56.10	42.8	10,640	0.40%
2023/11/14	7	59.97	1	60.00	59.50	6	10,457	0.06%
2023/11/13	2	55.70	3	57.23	57.30	-1	10,237	-0.01%
2023/11/10	5.1	56.95	7	56.13	55.60	-1.9	10,152	-0.02%
2023/11/09	3	58.40	3	57.80	57.90	0	10,116	0.00%
2023/11/08	3	58.77	10	59.14	58.60	-7	10,046	-0.07%
2023/11/07	3	60.53	6	59.85	59.90	-3	9,988	-0.03%
2023/11/06	14.1	61.67	5	61.60	61.40	9.1	9,933	0.09%
2023/11/03	5	61.76	5	60.82	60.70	0	9,810	0.00%
2023/11/02	31	61.08	19	61.22	61.00	12	9,729	0.12%
2023/11/01	8	59.86	11.2	60.11	60.30	-3.2	9,566	-0.03%
2023/10/31	16	59.98	7	58.59	57.80	9	9,387	0.10%
2023/10/30	2	60.10	3	59.00	59.40	-1	9,241	-0.01%
2023/10/27	2	59.30	11	58.90	58.90	-9	9,217	-0.10%
2023/10/26	12	60.55	11	60.38	59.80	1	9,206	0.01%
2023/10/25	18	60.48	36	61.57	61.10	-18	9,108	-0.20%
2023/10/24	9	57.24	10	57.46	58.50	-1	8,831	-0.01%
2023/10/23	2	57.00	1	57.20	56.20	1	8,968	0.01%
2023/10/20	0.2	55.50	18	55.94	55.50	-17.8	9,035	-0.20%
2023/10/19	37	56.22	9	57.00	56.20	28	9,020	0.31%
2023/10/18	16	58.26	19	56.39	57.00	-3	8,972	-0.03%
2023/10/17	16	60.21	25	59.52	58.80	-9	8,868	-0.10%
2023/10/16	38	60.39	22	59.83	59.60	16	8,759	0.18%
2023/10/13	42.4	63.42	60	62.53	61.00	-17.6	8,642	-0.20%
2023/10/12	50	62.26	31	61.93	61.60	19	8,163	0.23%
2023/10/11	29	62.12	36.6	61.61	61.70	-7.6	7,989	-0.10%
2023/10/06	22	63.02	27	62.84	62.80	-5	7,750	-0.06%
2023/10/05	30	63.11	18	63.15	63.20	12	7,560	0.16%
2023/10/04	24.1	62.91	13	62.85	62.70	11.1	7,371	0.15%
2023/10/03	70	63.29	60	63.16	64.00	10	7,259	0.14%
2023/10/02	71	61.57	142.4	62.23	62.20	-71.4	6,918	-1.03%	大賣/
2023/09/28	24	59.20	105.1	59.74	59.00	-81.1	6,430	-1.26%	大賣/
2023/09/27	55.9	57.83	49	58.05	59.00	6.9	6,197	0.11%
2023/09/26	47	58.98	52.2	58.91	58.20	-5.2	5,998	-0.09%
2023/09/25	83.2	58.94	80	59.19	59.40	3.2	5,694	0.06%
2023/09/22	104.1	57.50	84.3	57.99	58.50	19.8	5,150	0.38%	大買/
2023/09/21	80.3	55.21	114	55.98	57.30	-33.7	4,289	-0.79%	大賣/
2023/09/20	170.4	54.23	22	52.17	52.10	148.4	3,592	4.13%	大買/鉅額交易
2023/09/19	28.4	55.29	67.1	55.80	53.50	-38.6	3,384	-1.14%
2023/09/18	56.6	54.52	13	54.38	53.80	43.6	2,929	1.49%
2023/09/15	70.2	53.07	82	53.40	54.00	-11.8	2,688	-0.44%
2023/09/14	22	49.67	26	50.48	51.20	-4	2,219	-0.18%
2023/09/13	3	46.12	4	45.96	46.80	-1	1,956	-0.05%
2023/09/12	2.3	43.71	1	45.00	43.65	1.3	1,875	0.07%
2023/09/11	15.1	45.16	1	44.65	44.85	14.1	1,860	0.76%
2023/09/08	1	45.15	0	0.00	44.45	1	1,815	0.06%
2023/09/07	1	44.00	0	0.00	44.45	1	1,806	0.06%
2023/09/06	5	45.88	4	45.28	45.30	1	1,790	0.06%
2023/09/04	1	43.05	0	42.15	43.00	1	1,722	0.06%
2023/09/01	0	0.00	2	42.75	42.70	-2	1,719	-0.12%
2023/08/30	1	41.25	0	0.00	41.25	1	1,713	0.06%
2023/08/23	0	0.00	1	42.75	42.85	-1	1,714	-0.06%
2023/08/17	0	0.00	5	42.32	43.15	-5	1,686	-0.30%
2023/08/16	3	42.28	0	0.00	42.50	3	1,668	0.18%
2023/08/07	1	45.30	1	44.20	45.30	0	1,562	0.00%
2023/08/04	0	0.00	3	44.00	44.00	-3	1,540	-0.19%
2023/08/01	0	0.00	0	47.95	46.50	0	1,494	0.00%
2023/07/31	0	0.00	0	49.75	47.70	0	1,456	0.00%
2023/07/28	1	46.50	0	0.00	47.95	1	1,378	0.07%
2023/07/27	11	48.52	12	47.47	48.00	-1	1,329	-0.08%
2023/07/26	16.8	50.42	5.3	49.66	48.00	11.5	1,269	0.90%
2023/07/25	5	50.86	10	51.75	52.80	-5	1,031	-0.49%
2023/07/24	11	47.74	2.3	46.04	48.00	8.7	879	0.99%
2023/07/21	2	43.75	0	0.00	44.65	2	775	0.26%
2023/07/20	6	43.98	5	44.90	44.90	1	701	0.14%
2023/07/18	1	42.05	1	42.45	42.00	0	630	0.00%
2023/07/17	1	44.10	1	42.80	44.00	0	607	0.00%
2023/07/13	2.3	41.65	2	41.33	40.80	0.3	557	0.05%
2023/07/12	0	0.00	1	40.45	40.45	-1	546	-0.18%
2023/07/11	1	41.80	0	0.00	41.20	1	536	0.19%
2023/07/10	3.3	43.16	1	42.20	42.20	2.3	518	0.45%
2023/07/05	1	42.00	0	0.00	41.40	1	410	0.24%
2023/07/04	0	0.00	1	41.00	41.95	-1	389	-0.26%
2023/07/03	0	0.00	1	39.05	39.10	-1	319	-0.31%
2023/06/30	1	39.40	4	39.55	39.40	-3	311	-0.96%
2023/06/29	2	38.53	0	0.00	38.50	2	284	0.70%
2023/06/28	1	38.35	0	0.00	38.15	1	275	0.36%
2023/06/27	0	0.00	15	36.82	36.60	-15	251	-5.96%
2023/06/26	1	36.80	10	36.85	36.85	-9	251	-3.57%
2023/06/19	0	38.00	3.4	38.01	38.00	-3.4	248	-1.35%
2023/06/15	0	0.00	0	38.70	38.55	0	245	-0.01%
2023/06/12	1	37.95	0	0.00	38.15	1	245	0.41%
2023/06/08	10	38.45	2	38.45	38.35	8	246	3.24%
2023/06/07	0.4	38.40	0	0.00	38.75	0.4	246	0.16%
2023/06/06	0	0.00	5	38.51	38.45	-5	246	-2.03%
2023/06/05	5	38.95	0	0.00	38.80	5	250	1.99%
2023/06/02	1	38.65	0	0.00	38.55	1	244	0.41%
2023/06/01	1	38.75	0	0.00	38.75	1	240	0.42%
2023/05/31	11	38.71	1	38.80	38.80	10	231	4.31%
2023/05/30	0	0.00	1	37.10	37.00	-1	211	-0.47%
2023/05/23	0	0.00	0	37.25	37.15	0	212	0.00%
2023/05/22	0	36.65	0	0.00	36.65	0	210	0.02%
2023/05/19	3	36.90	0	0.00	36.60	3	212	1.41%
2023/05/17	0	0.00	4	36.03	36.40	-4	214	-1.87%
2023/05/12	1	35.30	0	0.00	35.40	1	221	0.45%
2023/05/09	0	0.00	2	36.40	36.30	-2	228	-0.88%
2023/04/28	3	36.75	0	0.00	36.90	3	273	1.10%
2023/04/27	1	36.60	0	0.00	36.60	1	272	0.37%
2023/04/25	2	36.85	0	0.00	36.75	2	268	0.74%
2023/04/21	2	38.28	0	0.00	37.70	2	260	0.77%
2023/04/20	1	39.05	0	0.00	38.70	1	253	0.39%
2023/04/18	1	40.20	0	0.00	40.05	1	245	0.41%
2023/04/13	0	0.00	3	40.00	39.90	-3	238	-1.26%
2023/04/12	3	40.07	0	0.00	40.05	3	236	1.27%
2023/03/29	0	41.01	0	0.00	40.30	0	225	0.00%
2023/03/28	0	41.78	0	0.00	40.60	0	227	0.00%
2023/03/27	0	41.70	0	0.00	41.65	0	225	0.00%
2023/03/24	0	40.95	0	0.00	41.20	0	223	0.00%
2023/03/22	4	41.00	0	0.00	41.00	4	223	1.79%
2023/03/15	0	0.00	1	40.30	39.75	-1	224	-0.45%
2023/03/10	0	42.10	0	0.00	41.20	0	224	0.00%
2023/03/09	1	42.40	0	0.00	42.20	1	224	0.45%
2023/03/08	0	0.00	6	41.70	42.35	-6	224	-2.67%
2023/03/07	4	41.80	0	0.00	41.70	4	220	1.81%
2023/03/06	0	0.00	2	41.28	41.45	-2	221	-0.90%
2023/02/24	0	41.80	0	0.00	40.70	0	223	0.00%
2023/02/22	0	0.00	2	41.03	40.75	-2	225	-0.89%
2023/02/21	1	41.55	0	0.00	41.50	1	225	0.44%
2023/02/17	0	0.00	2	41.63	41.25	-2	238	-0.84%
2023/02/16	0	0.00	2	41.90	41.60	-2	245	-0.82%
2023/02/13	0	0.00	1	40.60	40.60	-1	240	-0.42%
2023/02/08	5	41.39	2	41.50	41.35	3	236	1.27%
2023/02/07	2	41.90	0	0.00	41.65	2	232	0.86%
2023/02/06	1	42.20	0	0.00	42.05	1	227	0.44%
2023/01/31	3	39.58	0	0.00	39.90	3	197	1.52%
2023/01/30	0	0.00	5	37.80	37.80	-5	185	-2.70%
2023/01/17	5	37.25	0	0.00	37.20	5	183	2.73%
2023/01/16	0	37.90	0	0.00	37.20	0	184	0.01%
2022/12/22	0	37.40	0	0.00	37.40	0	230	0.01%
2022/12/09	0	0.00	12	38.70	39.35	-12	235	-5.10%
2022/11/18	6	39.05	0	0.00	38.50	6	259	2.31%
2022/11/15	3	37.70	0	0.00	37.95	3	261	1.15%
2022/09/08	0	0.00	1	44.20	44.20	-1	378	-0.26%
2022/09/05	1	44.50	0	0.00	44.30	1	381	0.26%
2022/08/22	2	47.35	0	0.00	47.00	2	372	0.54%
2022/08/12	1	47.60	1	46.95	46.35	0	335	0.00%
2022/08/11	0	0.00	26	45.76	45.50	-26	318	-8.16%
2022/08/10	16	46.18	1	46.25	45.75	15	310	4.84%
2022/08/09	11	45.42	4	45.94	46.25	7	303	2.30%
2022/08/08	14	46.14	10	47.24	46.25	4	286	1.40%
2022/07/27	0	0.00	1	41.35	41.70	-1	231	-0.43%
2022/06/09	1	47.30	0	0.00	47.30	1	240	0.42%
2022/05/16	0	0.00	1	42.50	41.70	-1	244	-0.41%
2022/05/12	1	42.15	0	0.00	41.50	1	245	0.41%
2022/04/28	0	0.00	2	43.20	43.20	-2	260	-0.77%
2022/04/22	0	45.75	0	0.00	46.20	0	255	0.01%
2022/04/21	0	0.00	0	46.45	46.05	0	257	0.00%
2022/04/15	5	45.00	0	0.00	44.80	5	257	1.94%
2022/04/12	0	0.00	9	45.90	45.65	-9	263	-3.41%
2022/03/21	0	0.00	1	50.20	50.30	-1	259	-0.39%
2022/03/15	0	48.90	2	48.00	47.85	-2	266	-0.75%
2022/03/09	2	48.55	0	0.00	48.55	2	265	0.75%
2022/03/01	1	50.90	0	0.00	51.30	1	273	0.37%
2022/01/24	0	0.00	1	52.80	53.10	-1	437	-0.23%
2022/01/04	0	0.00	1	56.20	56.20	-1	451	-0.22%
2021/12/27	1	55.80	0	0.00	55.70	1	450	0.22%
2021/12/17	1	54.80	0	0.00	54.90	1	464	0.22%
2021/12/16	0	0.00	2	55.80	55.70	-2	463	-0.43%
2021/12/14	2	54.90	0	0.00	55.10	2	464	0.43%
2021/12/08	5	56.24	0	0.00	56.40	5	458	1.09%
2021/12/06	0	0.00	0	56.40	56.50	0	456	0.00%
2021/12/02	2	56.40	0	0.00	56.20	2	461	0.43%
2021/11/25	1	59.60	0	0.00	58.60	1	462	0.22%
2021/11/19	0	0.00	1	57.90	57.00	-1	450	-0.22%
2021/11/18	0	0.00	1	58.90	58.80	-1	437	-0.23%
2021/11/17	3	59.33	1	59.30	59.10	2	434	0.46%
2021/11/16	0	0.00	1	58.90	59.50	-1	430	-0.23%
2021/11/15	0	58.40	0	0.00	58.90	0	426	0.00%
2021/11/12	1	56.80	0	0.00	57.10	1	424	0.24%
2021/11/09	0	0.00	4	56.85	56.90	-4	442	-0.90%
2021/11/08	0	0.00	1	58.10	58.10	-1	432	-0.23%
2021/11/05	2	60.30	1	59.50	60.00	1	423	0.24%
2021/11/04	0	0.00	1	57.90	57.70	-1	377	-0.26%
2021/11/02	2	58.55	1	58.30	57.40	1	383	0.26%
2021/11/01	0	0.00	0.1	57.50	57.90	-0.1	380	-0.02%
2021/10/28	1	56.50	0	0.00	56.50	1	386	0.26%
2021/10/27	0	0.00	0.3	56.30	56.20	-0.3	390	-0.08%
2021/10/26	0	0.00	1	56.00	55.80	-1	400	-0.25%
2021/10/08	0	0.00	2	53.25	53.10	-2	610	-0.33%
2021/10/05	0	0.00	2	51.15	51.90	-2	700	-0.29%
2021/10/04	2	51.30	0	0.00	50.70	2	699	0.29%
2021/10/01	5	52.00	0	0.00	52.00	5	697	0.72%
2021/09/30	0.4	53.00	0	0.00	53.60	0.4	696	0.06%
2021/09/17	1	53.30	0	0.00	53.00	1	720	0.14%
2021/09/15	0	53.00	45	52.74	52.60	-45	728	-6.17%
2021/09/14	0	0.00	1	53.60	53.40	-1	731	-0.14%
2021/09/03	0	0.00	2	56.10	55.70	-2	751	-0.27%
2021/09/02	0	0.00	2	56.45	55.50	-2	752	-0.27%
2021/09/01	2	56.50	1	56.00	56.60	1	751	0.13%
2021/08/30	0	0.00	10	54.70	55.30	-10	746	-1.34%
2021/08/27	5	54.18	0	0.00	54.00	5	743	0.67%
2021/08/26	5	54.40	0	0.00	54.30	5	744	0.67%
2021/08/25	2	54.40	0	0.00	55.00	2	746	0.27%
2021/08/24	5	53.00	0	0.00	53.10	5	744	0.67%
2021/08/23	0	0.00	3	53.13	53.10	-3	747	-0.40%
2021/08/20	5	51.92	0	0.00	51.70	5	750	0.67%
2021/08/19	1	52.00	0	0.00	51.80	1	750	0.13%
2021/08/10	4	58.28	0	0.00	58.10	4	763	0.52%
2021/08/06	1	60.50	0	0.00	60.40	1	788	0.13%
2021/08/05	0	0.00	0	61.60	61.30	0	801	0.00%
2021/07/28	0	0.00	1	59.70	60.90	-1	849	-0.12%
2021/07/27	1	63.70	2	63.15	61.80	-1	853	-0.12%
2021/07/23	1	61.90	0	0.00	60.60	1	839	0.12%
2021/07/22	1	63.20	1	63.50	61.70	0	824	0.00%
2021/07/21	0	0.00	5	59.80	60.40	-5	763	-0.65%
2021/07/20	1	58.50	0	0.00	58.30	1	758	0.13%
2021/07/19	0	0.00	1	59.60	59.80	-1	757	-0.13%
2021/07/16	0	0.00	1	60.00	60.00	-1	777	-0.13%
2021/07/14	1	59.90	0	0.00	60.20	1	787	0.13%
2021/07/13	3	59.00	15	58.39	58.90	-12	771	-1.56%
2021/07/12	3	56.23	0	0.00	57.00	3	733	0.41%
2021/07/09	1	56.20	1	56.10	56.00	0	740	0.00%
2021/07/07	2	56.70	0	0.00	56.30	2	778	0.26%
2021/07/02	0	0.00	1	56.00	56.30	-1	921	-0.11%
2021/07/01	2	56.85	0	0.00	56.20	2	924	0.22%
2021/06/30	1	57.10	0	0.00	56.80	1	933	0.11%
2021/06/29	2	57.80	0	0.00	57.30	2	938	0.21%
2021/06/28	2	57.20	1	57.20	58.00	1	947	0.11%
2021/06/24	1	57.30	0	0.00	57.40	1	967	0.10%
2021/06/10	0	57.20	5	58.10	58.00	-5	998	-0.50%
2021/06/01	1	58.50	0	0.00	58.50	1	1,046	0.10%
2021/05/31	3	57.80	0	0.00	57.70	3	1,046	0.29%
2021/05/28	1	57.20	2	57.50	57.00	-1	1,047	-0.10%
2021/05/25	0	0.00	1	56.30	56.00	-1	1,056	-0.09%
2021/05/19	1	53.80	3	54.27	54.60	-2	1,080	-0.19%
2021/05/13	2	53.00	0	0.00	52.40	2	1,042	0.19%
2021/05/12	7	51.34	2	50.70	51.60	5	1,027	0.49%
2021/05/11	1	56.00	1	57.30	55.80	0	991	0.00%
2021/05/04	3	61.13	2	60.30	60.60	1	1,008	0.10%
2021/05/03	3	61.77	3	62.10	61.20	0	999	0.00%
2021/04/29	0	0.00	2	64.00	63.70	-2	988	-0.20%
2021/04/28	2	64.60	3	65.07	64.90	-1	992	-0.10%
2021/04/27	0	0.00	2	65.30	64.90	-2	1,044	-0.19%
2021/04/26	1	65.10	0	0.00	64.80	1	1,050	0.10%
2021/04/22	0	0.00	1	66.60	65.10	-1	1,117	-0.09%
2021/04/21	4	67.40	0	0.00	67.30	4	1,163	0.34%
2021/04/20	5	68.02	1	68.10	68.50	4	1,188	0.34%
2021/04/19	1	68.20	3	67.80	67.40	-2	1,192	-0.17%
2021/04/16	0	0.00	2	67.35	66.90	-2	1,186	-0.17%
2021/04/15	1	67.10	0	0.00	67.00	1	1,199	0.08%
2021/04/14	0	65.80	0	0.00	66.30	0	1,202	0.00%
2021/04/12	1	68.00	0	0.00	67.50	1	1,221	0.08%
2021/04/09	3	67.40	3	69.20	68.00	0	1,203	0.00%
2021/04/08	1	66.50	0	0.00	66.70	1	1,115	0.09%
2021/04/06	1	66.20	0	0.00	66.20	1	1,163	0.09%
2021/03/31	0	0.00	2	66.00	66.00	-2	1,187	-0.17%
2021/03/25	0	0.00	3	63.50	63.40	-3	1,203	-0.25%
2021/03/22	0	0.00	3	64.20	64.60	-3	1,343	-0.22%
2021/03/19	1	64.80	0	0.00	64.60	1	1,361	0.07%
2021/03/18	1	65.80	0	0.00	65.90	1	1,367	0.07%
2021/03/16	3	65.30	0	0.00	65.30	3	1,461	0.21%
2021/03/11	0.6	64.34	0	0.00	64.50	0.6	1,597	0.04%
2021/03/09	0	0.00	1	63.60	64.00	-1	1,926	-0.05%
2021/03/03	0	0.00	2	62.80	62.90	-2	2,004	-0.10%
2021/02/19	0	0.00	4	63.85	64.60	-4	2,072	-0.19%
2021/02/17	0	0.00	1	62.50	62.80	-1	2,084	-0.05%
2021/02/05	0	0.00	2	60.20	60.10	-2	2,091	-0.10%
2021/01/28	2	61.70	1	62.20	61.70	1	2,266	0.04%
2021/01/26	2	62.90	0	0.00	63.20	2	2,273	0.09%
2021/01/21	0	0.00	3	64.20	63.00	-3	2,267	-0.13%
2021/01/20	8	64.75	0	0.00	63.80	8	2,256	0.35%
2021/01/18	1	69.30	0	0.00	67.70	1	2,223	0.04%
2021/01/15	2	70.40	2	69.70	69.10	0	2,205	0.00%
2021/01/14	7	69.79	2	70.15	69.20	5	2,162	0.23%
2021/01/13	0	0.00	6	69.00	69.10	-6	2,113	-0.28%
2021/01/12	1	68.30	0	0.00	67.00	1	2,090	0.05%
2021/01/08	0.3	67.90	0	0.00	67.90	0.3	2,109	0.02%
2021/01/06	4	69.50	5	68.70	68.00	-1	2,126	-0.05%
2021/01/05	7	70.89	0	0.00	70.40	7	2,090	0.33%
2021/01/04	5	70.40	0	70.00	70.50	5	2,072	0.24%
2020/12/29	30	70.60	30	71.00	70.30	0	2,046	0.00%
2020/12/28	2	70.30	1	70.50	70.10	1	2,007	0.05%
2020/12/24	1	69.00	1	69.10	68.70	0	1,969	0.00%
2020/12/23	1	68.50	0	0.00	68.40	1	1,970	0.05%
2020/12/17	28	70.35	22	70.20	70.20	6	1,941	0.31%
2020/12/16	128	69.28	126	70.39	70.60	2	1,879	0.11%	大買/大賣/
2020/12/15	1	68.80	0	0.00	67.00	1	1,828	0.05%
2020/12/11	1	69.50	1	68.20	68.60	0	1,823	0.00%
2020/12/10	0	0.00	1	70.90	70.40	-1	1,788	-0.06%
2020/12/08	2	72.55	2	72.45	72.00	0	1,701	0.00%
2020/12/07	2	73.50	0	0.00	71.60	2	1,676	0.12%
2020/12/04	5	73.08	6	73.77	73.40	-1	1,624	-0.06%
2020/12/03	13	74.55	13	73.61	73.00	0	1,554	0.00%
2020/12/02	2	70.20	1	70.30	70.30	1	1,299	0.08%
2020/12/01	1	70.10	0	0.00	70.50	1	1,301	0.08%
2020/11/30	0	0.00	4	69.93	69.80	-4	1,299	-0.31%
2020/11/27	1	68.50	12	68.60	68.70	-11	1,285	-0.86%
2020/11/26	1	67.20	0	0.00	68.20	1	1,282	0.08%
2020/11/23	0	0.00	2	69.30	69.10	-2	1,354	-0.15%
2020/11/20	12	69.30	1	69.00	69.40	11	1,359	0.81%
2020/11/19	2	68.55	5	68.86	68.50	-3	1,377	-0.22%
2020/11/18	3	68.90	0	0.00	68.50	3	1,396	0.21%
2020/11/13	1	67.80	0	0.00	67.70	1	1,576	0.06%
2020/11/12	2	68.40	2	68.20	68.20	0	1,603	0.00%
2020/11/11	0	0.00	3	69.17	68.90	-3	1,628	-0.18%
2020/11/10	0	0.00	3	67.07	67.10	-3	1,683	-0.18%
2020/11/09	25	67.65	22	68.06	67.50	3	1,852	0.16%
2020/11/06	0	0.00	15	67.24	66.60	-15	1,846	-0.81%
2020/11/05	3	66.97	4	66.93	66.30	-1	1,847	-0.05%
2020/11/02	1	62.70	0	0.00	62.80	1	1,874	0.05%
2020/10/28	2	64.90	1	65.50	64.30	1	1,940	0.05%
2020/10/27	1	65.30	1	65.30	65.50	0	1,946	0.00%
2020/10/26	0	0.00	4	67.18	66.60	-4	1,968	-0.20%
2020/10/23	2	65.80	1	65.90	65.60	1	1,964	0.05%
2020/10/22	0	0.00	1	65.50	65.10	-1	2,017	-0.05%
2020/10/21	5	66.58	0	0.00	66.20	5	2,056	0.24%
2020/10/20	5	65.30	0	0.00	65.00	5	2,105	0.24%
2020/10/16	27	66.68	21	67.07	66.10	6	2,181	0.28%
2020/10/15	63	66.01	61	66.66	66.80	2	2,187	0.09%
2020/10/14	1	65.50	0	0.00	65.00	1	2,179	0.05%
2020/09/29	1	62.30	0	0.00	62.40	1	2,956	0.03%
2020/09/25	0	0.00	4	60.80	61.20	-4	3,521	-0.11%
2020/09/23	0	0.00	3.1	64.56	64.30	-3.1	3,775	-0.08%
2020/09/22	0	0.00	1	64.30	64.20	-1	3,861	-0.03%
2020/09/18	0	0.00	1	66.20	66.00	-1	4,078	-0.02%
2020/09/17	2	66.05	1	66.40	66.00	1	4,156	0.02%
2020/09/15	0	65.30	0	0.00	65.20	0	4,262	0.00%
2020/09/11	3	63.97	0	0.00	63.90	3	4,523	0.07%
2020/09/10	0	63.90	0	0.00	63.90	0	4,651	0.00%
2020/08/27	1	65.60	1	66.60	64.90	0	5,169	0.00%
2020/08/25	4	65.78	0	0.00	65.90	4	5,215	0.08%
2020/08/24	1	63.80	0	0.00	65.00	1	5,198	0.02%
2020/08/21	2	62.50	8	63.30	63.60	-6	5,202	-0.12%
2020/08/20	2	61.15	2	62.55	61.20	0	5,211	0.00%
2020/08/19	3	68.40	9	69.89	67.80	-6	5,099	-0.12%
2020/08/18	5	69.70	18	70.55	69.70	-13	5,078	-0.26%
2020/08/17	8	71.27	25	71.04	70.60	-17	5,078	-0.33%
2020/08/14	40	72.54	0	0.00	72.30	40	5,084	0.79%
2020/08/13	4	75.10	3	73.20	75.20	1	4,989	0.02%
2020/08/12	2	69.30	4.1	69.91	71.30	-2.1	4,852	-0.04%
2020/08/11	2	71.19	2	70.10	70.00	0	4,916	0.00%
2020/08/07	1	71.90	0	0.00	71.60	1	5,028	0.02%
2020/08/06	0	72.10	1	72.80	72.40	-1	5,115	-0.02%
2020/08/05	1	71.80	1	71.70	72.30	0	5,220	0.00%
2020/08/04	0	0.00	1	71.20	72.30	-1	5,352	-0.02%
2020/08/03	0	0.00	41	70.59	70.30	-41	5,360	-0.76%
2020/07/31	0	70.00	0	0.00	69.90	0	5,385	0.00%
2020/07/30	7	70.16	0	0.00	69.90	7	5,416	0.13%
2020/07/29	1	67.60	0	0.00	68.60	1	5,480	0.02%
2020/07/28	3	69.13	35	69.84	67.60	-32	5,573	-0.57%
2020/07/27	1	69.80	0	0.00	68.90	1	5,588	0.02%
2020/07/24	14	74.16	11	73.75	71.10	3	5,618	0.05%
2020/07/22	0	0.00	2	73.70	73.20	-2	5,631	-0.04%
2020/07/21	11	73.09	0	0.00	72.80	11	5,654	0.19%
2020/07/20	2	71.75	1	70.50	72.90	1	5,784	0.02%
2020/07/17	36	72.27	41	71.83	71.40	-5	5,816	-0.09%
2020/07/16	22	72.89	0	0.00	72.50	22	5,841	0.38%
2020/07/15	53	73.70	0	0.00	72.50	53	5,855	0.91%
2020/07/14	1	76.30	8	75.70	75.80	-7	5,870	-0.12%
2020/07/13	7	78.97	21	79.16	78.60	-14	6,048	-0.23%
2020/07/10	21	78.33	28	79.05	77.20	-7	6,034	-0.12%
2020/07/09	7	80.94	2	81.80	80.10	5	6,001	0.08%
2020/07/08	2	82.35	14	82.90	82.20	-12	5,996	-0.20%
2020/07/07	61	83.88	49	82.02	81.50	12	5,897	0.20%
2020/07/06	22	80.38	19	82.01	83.90	3	5,641	0.05%
2020/07/03	4	77.00	8	76.44	76.30	-4	5,491	-0.07%
2020/07/02	63	75.88	34	75.94	75.40	29	5,479	0.53%
2020/07/01	18	74.46	23	74.13	74.00	-5	5,378	-0.09%
2020/06/30	28	74.11	27	74.81	74.80	1	5,415	0.02%
2020/06/29	12	74.04	28	74.04	73.50	-16	5,400	-0.30%
2020/06/24	7	72.87	16	72.94	73.30	-9	5,324	-0.17%
2020/06/23	10	72.15	3	71.90	71.60	7	5,312	0.13%
2020/06/22	2	71.75	0	0.00	71.50	2	5,314	0.04%
2020/06/19	55	73.63	81	72.54	71.50	-26	5,331	-0.49%
2020/06/18	40	71.62	55	72.32	72.50	-15	5,214	-0.29%
2020/06/17	5	72.04	7	71.77	71.20	-2	5,145	-0.04%
2020/06/16	55	70.39	53	70.95	71.30	2	5,094	0.04%
2020/06/15	0	0.00	12	67.15	67.30	-12	5,140	-0.23%
2020/06/12	1	68.50	0	0.00	69.20	1	5,227	0.02%
2020/06/11	58	70.55	0	0.00	68.50	58	5,304	1.09%
2020/06/10	23	70.94	0	0.00	71.90	23	5,330	0.43%
2020/06/09	0	0.00	1	70.20	68.70	-1	5,383	-0.02%
2020/06/08	0	0.00	12	70.52	70.00	-12	5,480	-0.22%
2020/06/05	155	71.57	5	70.56	70.00	150	5,555	2.70%	大買/鉅額交易
2020/06/04	101	68.69	14	68.61	68.60	87	5,546	1.57%	大買/
2020/06/03	1	68.50	0	0.00	68.30	1	5,647	0.02%
2020/06/02	0	0.00	2	68.45	68.10	-2	5,711	-0.04%
2020/06/01	1	67.80	0	0.00	67.40	1	5,862	0.02%
2020/05/29	0	0.00	1	65.20	65.60	-1	5,946	-0.02%
2020/05/28	5	65.60	0	0.00	64.90	5	6,272	0.08%
2020/05/27	1	63.90	0	0.00	64.70	1	6,431	0.02%
2020/05/26	1	64.50	0	0.00	64.00	1	6,531	0.02%
2020/05/25	1	62.70	0	0.00	63.80	1	6,615	0.02%
2020/05/22	2	64.15	4	63.23	63.20	-2	6,708	-0.03%
2020/05/21	3	64.10	1	64.90	65.60	2	6,854	0.03%
2020/05/18	0	0.00	35	63.61	62.20	-35	7,510	-0.47%
2020/05/15	5	67.24	5	65.32	65.20	0	7,514	0.00%
2020/05/14	11	68.71	1	68.70	67.70	10	7,621	0.13%
2020/05/13	1	69.90	1	69.90	69.80	0	7,779	0.00%
2020/05/12	12	72.04	9	71.41	71.90	3	7,946	0.04%
2020/05/11	18	71.38	14	72.13	73.30	4	7,894	0.05%
2020/05/08	7	70.20	0	0.00	69.00	7	7,756	0.09%
2020/05/07	3	69.07	1	68.70	69.00	2	7,743	0.03%
2020/05/06	1	68.40	1	69.00	67.90	0	7,728	0.00%
2020/05/05	0	0.00	1	67.60	68.30	-1	7,786	-0.01%
2020/05/04	11	68.01	2	68.60	68.10	9	7,737	0.12%
2020/04/30	13	71.48	1	72.80	71.00	12	7,680	0.16%
2020/04/29	6	71.90	5	72.44	72.00	1	7,698	0.01%
2020/04/28	15	72.40	8	72.38	72.30	7	7,710	0.09%
2020/04/27	3	71.80	6	71.83	71.40	-3	7,749	-0.04%
2020/04/24	3	71.00	3	71.17	71.20	0	7,856	0.00%
2020/04/23	18	71.07	5	71.80	70.20	13	7,850	0.17%
2020/04/22	2	69.20	0	0.00	69.40	2	7,763	0.03%
2020/04/21	3	70.07	4	68.60	68.10	-1	7,985	-0.01%
2020/04/20	0	0.00	1	69.70	70.10	-1	8,247	-0.01%
2020/04/17	0	0.00	8	70.68	68.10	-8	8,227	-0.10%
2020/04/16	10	69.61	13	70.02	69.10	-3	8,160	-0.04%
2020/04/15	7	67.77	0	0.00	67.40	7	8,081	0.09%
2020/04/14	3	67.93	3	67.90	67.50	0	8,076	0.00%
2020/04/13	4	67.38	6	67.50	67.80	-2	8,094	-0.02%
2020/04/10	1	65.40	0	0.00	65.40	1	8,213	0.01%
2020/04/09	12	65.38	1	65.20	64.40	11	8,328	0.13%
2020/04/08	1	64.70	1	63.50	64.50	0	8,414	0.00%
2020/04/07	7	64.19	11	64.45	63.80	-4	8,783	-0.05%
2020/04/06	1	60.40	15	61.57	62.00	-14	9,005	-0.16%
2020/04/01	11	60.36	20.3	61.44	60.70	-9.3	9,039	-0.10%
2020/03/31	4	60.60	20.5	60.75	60.90	-16.5	9,006	-0.18%
2020/03/27	20	61.58	0	0.00	58.20	20	8,942	0.22%
2020/03/26	22	59.71	2	57.70	59.60	20	8,910	0.22%
2020/03/25	0	0.00	120	59.80	58.80	-120	8,919	-1.35%	大賣/鉅額交易
2020/03/24	55	59.36	0	0.00	58.10	55	8,843	0.62%
2020/03/23	14	54.16	28	54.79	54.90	-14	8,788	-0.16%
2020/03/20	14	55.48	2	57.50	57.50	12	8,748	0.14%
2020/03/19	0	0.00	3	54.10	52.30	-3	8,671	-0.03%
2020/03/17	1	60.30	0	0.00	60.30	1	8,400	0.01%
2020/03/16	1	59.00	0	0.00	59.00	1	8,292	0.01%
2020/03/13	193	59.16	1	59.50	62.50	192	8,181	2.35%	大買/鉅額交易
2020/03/12	1	68.50	26	67.57	65.10	-25	8,027	-0.31%
2020/03/11	5	74.04	1	75.00	71.80	4	7,874	0.05%
2020/03/10	12	73.97	10	75.00	75.50	2	7,745	0.03%
2020/03/09	3	74.90	4	74.00	73.50	-1	7,615	-0.01%
2020/03/06	0	0.00	2	78.95	77.70	-2	7,475	-0.03%
2020/03/05	11	78.94	3	79.07	78.80	8	7,385	0.11%
2020/03/03	31	77.57	17	77.41	77.50	14	7,036	0.20%
2020/03/02	4	74.38	3	74.33	74.80	1	6,694	0.01%
2020/02/27	3	71.67	5	70.80	70.20	-2	6,501	-0.03%
2020/02/26	2	73.65	2	74.00	73.60	0	6,356	0.00%
2020/02/25	0	0.00	8	73.10	74.00	-8	6,251	-0.13%
2020/02/24	42	76.32	30	75.30	74.30	12	6,126	0.20%
2020/02/21	0	0.00	103	75.57	75.00	-103	5,938	-1.73%	大賣/鉅額交易
2020/02/20	4	74.75	2	74.80	74.60	2	5,748	0.03%
2020/02/19	0	0.00	25	75.69	75.50	-25	5,561	-0.45%
2020/02/18	46	71.56	0	0.00	70.80	46	5,160	0.89%
2020/02/17	11	72.30	5	71.80	72.00	6	5,092	0.12%
2020/02/14	4	70.08	5	71.24	72.00	-1	4,891	-0.02%
2020/02/13	1	71.00	3	69.70	68.00	-2	4,680	-0.04%
2020/02/12	1	66.30	3	65.10	66.40	-2	4,433	-0.05%
2020/02/07	3	63.83	0	0.00	63.30	3	4,324	0.07%
2020/02/06	6	64.30	51	64.39	64.70	-45	4,301	-1.05%
2020/02/05	0	0.00	44	63.00	62.40	-44	4,230	-1.04%
2020/02/04	0	0.00	4	63.80	63.90	-4	4,208	-0.10%
2020/02/03	1	61.60	6	60.00	61.60	-5	4,152	-0.12%
2020/01/31	1	63.90	36	62.57	64.00	-35	4,069	-0.86%
2020/01/30	77	65.01	4	66.08	65.00	73	4,001	1.82%
2020/01/20	9	72.81	73	72.09	72.20	-64	3,925	-1.63%
2020/01/16	1	70.30	2	69.95	70.00	-1	3,716	-0.03%
2020/01/15	66	71.22	48	72.17	71.20	18	3,655	0.49%
2020/01/14	146	69.52	33	69.56	70.30	113	3,367	3.36%	大買/鉅額交易
2020/01/13	10	64.50	1	65.90	65.90	9	3,023	0.30%
2020/01/10	2	65.15	0	0.00	65.10	2	2,988	0.07%
2020/01/09	28	65.60	4	65.87	66.50	24	2,937	0.82%
2020/01/08	0	0.00	117	64.90	64.00	-117	2,791	-4.19%	大賣/鉅額交易
2020/01/07	0	0.00	3	65.53	64.70	-3	2,713	-0.11%
2020/01/06	27	68.23	4	68.13	66.50	23	2,594	0.89%
2020/01/03	10	66.10	2	66.30	67.70	8	2,359	0.34%
2020/01/02	15	68.00	1	68.20	67.70	14	2,208	0.63%
2019/12/31	19	65.67	34	65.40	67.50	-15	2,030	-0.74%
2019/12/30	12	64.19	31	64.72	65.30	-19	1,599	-1.19%
2019/12/27	4	58.85	2	59.25	59.40	2	1,265	0.16%
2019/12/26	10	58.23	5	57.60	58.30	5	1,184	0.42%
2019/12/25	29	57.04	1	56.40	57.00	28	1,094	2.56%
2019/12/24	1	57.90	10	57.00	56.60	-9	1,093	-0.82%
2019/12/23	0	0.00	40	56.50	56.40	-40	1,061	-3.77%
2019/12/20	50	56.12	0	0.00	56.10	50	1,028	4.86%
2019/12/19	2	53.60	0	0.00	54.10	2	968	0.21%
2019/12/17	1	53.00	0	0.00	53.40	1	986	0.10%
2019/12/12	1	53.10	0	0.00	52.90	1	990	0.10%
2019/12/06	2	52.90	8	52.90	52.70	-6	1,000	-0.60%
2019/12/05	0	0.00	4	52.73	52.60	-4	1,037	-0.39%
2019/11/28	0	0.00	1	53.40	53.30	-1	1,297	-0.08%
2019/11/22	1	52.40	0	0.00	52.40	1	1,336	0.07%
2019/11/20	0	0.00	1	52.30	52.00	-1	1,403	-0.07%
2019/11/19	3	52.33	0	0.00	52.30	3	1,477	0.20%
2019/11/18	1	51.90	0	0.00	52.10	1	1,561	0.06%
2019/11/14	6	51.07	0	0.00	51.10	6	1,572	0.38%
2019/11/12	5	52.26	0	0.00	52.20	5	1,543	0.32%
2019/11/05	1	57.00	1	56.30	56.30	0	1,514	0.00%
2019/11/01	1	56.40	2	57.30	57.30	-1	1,494	-0.07%
2019/10/30	0	0.00	1	56.70	56.30	-1	1,495	-0.07%
2019/10/28	1	55.90	0	0.00	57.30	1	1,487	0.07%
2019/10/25	0	0.00	1	55.60	55.80	-1	1,470	-0.07%
2019/10/23	1	55.30	0	0.00	55.10	1	1,487	0.07%
2019/10/17	0	0.00	1	54.20	54.90	-1	1,559	-0.06%
2019/10/16	2	53.55	0	0.00	53.30	2	1,550	0.13%
2019/10/14	0	0.00	1	53.70	53.30	-1	1,600	-0.06%
2019/10/09	0	0.00	5	52.76	52.80	-5	1,659	-0.30%
2019/10/08	1	53.70	1	54.10	53.50	0	1,670	0.00%
2019/10/07	1	54.50	3	54.60	54.00	-2	1,683	-0.12%
2019/10/04	3	54.93	0	0.00	54.70	3	1,696	0.18%
2019/10/03	2	54.60	2	54.80	54.80	0	1,726	0.00%
2019/10/02	0	0.00	15	55.40	55.40	-15	1,741	-0.86%
2019/09/27	1	55.10	0	0.00	55.10	1	1,787	0.06%
2019/09/25	0	0.00	21	57.62	57.70	-21	1,995	-1.05%
2019/09/24	0	0.00	1	58.60	57.80	-1	2,034	-0.05%
2019/09/20	0	0.00	1	58.20	58.20	-1	2,026	-0.05%
2019/09/19	1	56.90	10	57.30	56.80	-9	2,020	-0.45%
2019/09/12	1	57.30	0	0.00	57.40	1	2,107	0.05%
2019/09/10	2	57.00	1	57.10	57.00	1	2,140	0.05%
2019/09/09	1	58.30	2	58.70	57.50	-1	2,130	-0.05%
2019/09/06	50	60.57	1	60.60	59.60	49	2,118	2.31%
2019/09/05	1	59.00	7	59.47	59.80	-6	2,017	-0.30%
2019/09/02	3	57.30	0	0.00	57.50	3	1,983	0.15%
2019/08/30	0	0.00	2	57.50	57.20	-2	1,998	-0.10%
2019/08/27	0	0.00	1	57.00	56.90	-1	2,052	-0.05%
2019/08/26	3	56.30	0	0.00	56.00	3	2,074	0.14%
2019/08/23	0	0.00	5	58.50	58.40	-5	2,051	-0.24%
2019/08/22	1	57.90	7	58.96	58.10	-6	2,022	-0.30%
2019/08/21	0	0.00	7	57.57	58.40	-7	1,951	-0.36%
2019/08/20	0	0.00	2	54.90	54.90	-2	1,871	-0.11%
2019/08/19	1	54.60	2	55.30	54.50	-1	1,872	-0.05%
2019/08/16	1	54.80	0	0.00	54.80	1	1,873	0.05%
2019/08/13	0	0.00	5	53.68	54.50	-5	1,892	-0.26%
2019/08/07	4	52.93	14	52.31	51.70	-10	1,907	-0.52%
2019/08/06	0	0.00	2	52.80	53.20	-2	1,905	-0.10%
2019/08/05	5	53.48	1	53.40	52.20	4	1,902	0.21%
2019/08/02	4	54.85	0	0.00	54.80	4	1,914	0.21%
2019/08/01	2	57.00	1	56.80	56.70	1	1,918	0.05%
2019/07/30	9	57.00	7	55.97	55.80	2	1,925	0.10%
2019/07/29	2	57.00	0	0.00	57.10	2	1,920	0.10%
2019/07/26	2	58.20	0	0.00	57.90	2	1,915	0.10%
2019/07/25	3	58.07	0	0.00	58.80	3	1,913	0.16%
2019/07/24	3	58.57	1	59.20	58.60	2	1,900	0.11%
2019/07/23	7	58.20	2	58.10	58.20	5	1,878	0.27%
2019/07/18	3	55.70	0	0.00	55.20	3	1,832	0.16%
2019/07/17	1	56.20	0	0.00	56.10	1	1,834	0.05%
2019/07/16	13	57.55	1	57.50	56.80	12	1,890	0.63%
2019/07/15	11	59.79	0	0.00	59.80	11	1,844	0.60%
2019/07/12	0	0.00	5	59.10	59.10	-5	1,791	-0.28%
2019/07/11	2	58.80	3	59.20	58.80	-1	1,779	-0.06%
2019/07/05	0	0.00	1	59.40	59.20	-1	1,736	-0.06%
2019/07/04	0	0.00	1	59.30	59.40	-1	1,722	-0.06%
2019/07/03	7	59.39	2	59.55	60.00	5	1,700	0.29%
2019/07/02	42	57.22	35	58.20	58.70	7	1,566	0.45%
2019/07/01	3	55.60	0	0.00	56.10	3	1,477	0.20%
2019/06/28	0	0.00	2	54.30	54.00	-2	1,454	-0.14%
2019/06/26	2	53.40	0	0.00	53.30	2	1,458	0.14%
2019/06/24	0	0.00	1	55.10	55.40	-1	1,475	-0.07%
2019/06/20	1	55.80	0	0.00	55.40	1	1,438	0.07%
2019/06/19	0	0.00	3	56.17	55.80	-3	1,419	-0.21%
2019/06/06	0	0.00	1	54.50	54.30	-1	1,347	-0.07%
2019/06/05	1	56.30	0	0.00	56.20	1	1,348	0.07%
2019/06/03	1	51.80	1	51.90	51.50	0	1,288	0.00%
2019/05/27	1	49.90	0	0.00	50.10	1	1,350	0.07%
2019/05/24	0	0.00	2	51.25	50.80	-2	1,376	-0.15%
2019/05/23	0	0.00	1	50.70	50.70	-1	1,463	-0.07%
2019/05/22	2	53.10	0	0.00	51.80	2	1,685	0.12%
2019/05/21	0	0.00	1	51.00	53.40	-1	1,849	-0.05%
2019/05/17	1	53.10	0	0.00	53.10	1	1,855	0.05%
2019/05/15	4	57.00	0	0.00	56.80	4	1,934	0.21%
2019/05/09	2	59.25	0	0.00	58.80	2	1,943	0.10%
2019/05/08	0	0.00	1	60.70	60.90	-1	1,923	-0.05%
2019/05/06	1	63.10	6	63.07	62.90	-5	1,922	-0.26%
2019/05/03	0	0.00	5	65.12	65.10	-5	1,910	-0.26%
2019/04/22	1	69.60	1	70.30	70.00	0	1,925	0.00%
2019/04/11	1	69.20	10	68.20	67.70	-9	2,191	-0.41%
2019/04/03	1	68.70	0	0.00	68.70	1	2,298	0.04%
2019/04/02	5	68.60	0	0.00	68.70	5	2,307	0.22%
2019/03/28	1	68.00	0	0.00	67.60	1	2,286	0.04%
2019/03/27	1	70.00	1	69.60	69.40	0	2,271	0.00%
2019/03/25	0	0.00	1	70.20	70.40	-1	2,324	-0.04%
2019/03/22	1	72.50	0	0.00	72.10	1	2,356	0.04%
2019/03/21	3	74.10	0	0.00	73.70	3	2,346	0.13%
2019/03/20	5	74.00	6	73.80	73.50	-1	2,353	-0.04%
2019/03/19	1	75.20	1	74.20	74.10	0	2,387	0.00%
2019/03/14	0	0.00	4	73.10	73.10	-4	2,369	-0.17%
2019/03/13	0	0.00	4	72.40	72.80	-4	2,425	-0.16%
2019/03/12	4	73.40	11	72.36	72.20	-7	2,510	-0.28%
2019/03/11	1	72.40	0	0.00	72.90	1	2,577	0.04%
2019/03/08	0	0.00	35	69.79	71.40	-35	2,588	-1.35%
2019/03/07	0	0.00	1	72.50	70.90	-1	2,638	-0.04%
2019/03/06	0	0.00	10	73.02	72.30	-10	2,648	-0.38%
2019/02/27	5	73.30	1	72.50	72.90	4	2,685	0.15%
2019/02/26	26	75.48	23	75.23	74.70	3	2,667	0.11%
2019/02/25	60	75.78	0	0.00	75.90	60	2,679	2.24%
2019/02/22	104	76.65	5	76.08	75.10	99	2,665	3.71%	大買/
2019/02/21	18	77.22	12	77.03	74.70	6	2,633	0.23%
2019/02/20	58	72.05	42	73.79	76.50	16	2,433	0.66%
2019/02/19	50	69.92	1	70.00	69.60	49	2,264	2.16%
2019/02/15	0	0.00	5	68.90	69.00	-5	2,256	-0.22%
2019/02/14	0	0.00	2	68.85	68.70	-2	2,197	-0.09%
2019/02/13	6	66.93	2	67.10	67.20	4	2,153	0.19%
2019/02/11	2	66.60	0	0.00	66.60	2	2,110	0.09%
2019/01/29	0	0.00	10	65.70	65.70	-10	2,091	-0.48%
2019/01/22	10	67.15	0	0.00	65.10	10	2,060	0.49%
2019/01/21	0	0.00	0.1	66.80	66.70	-0.1	2,048	0.00%
2019/01/18	0	0.00	5	66.60	66.60	-5	2,044	-0.24%
2019/01/17	1	67.60	0	0.00	67.40	1	2,034	0.05%
2019/01/16	0	0.00	10	69.90	69.40	-10	2,013	-0.50%
2019/01/15	10	69.00	1	69.50	69.50	9	1,999	0.45%
2019/01/14	1	69.00	0	0.00	68.30	1	1,972	0.05%
2019/01/11	1	71.60	18	71.69	68.80	-17	1,960	-0.87%
2019/01/10	21	69.10	21	69.31	69.60	0	1,870	0.00%
2019/01/09	69	69.55	75	69.73	68.60	-6	1,826	-0.33%
2019/01/07	0	0.00	15	64.69	65.50	-15	1,644	-0.91%
2019/01/04	5	62.50	0	0.00	63.70	5	1,651	0.30%
2019/01/03	0	0.00	2	67.30	65.10	-2	1,643	-0.12%
2019/01/02	32	66.85	0	0.00	66.20	32	1,609	1.99%
2018/12/27	5	67.90	0	0.00	66.00	5	1,569	0.32%
2018/12/26	1	65.70	2	65.00	65.80	-1	1,481	-0.07%
2018/12/25	1	64.90	0	0.00	64.30	1	1,457	0.07%
2018/12/24	1	62.50	0	0.00	65.20	1	1,440	0.07%
2018/12/20	1	64.00	0	0.00	62.80	1	1,418	0.07%
2018/12/18	1	67.90	1	67.00	65.60	0	1,390	0.00%
2018/12/13	1	64.50	0	0.00	64.50	1	1,270	0.08%
2018/12/12	5	65.00	5	64.80	64.80	0	1,253	0.00%
2018/12/07	0	0.00	1	62.10	62.10	-1	1,201	-0.08%
2018/12/06	3	65.40	1	61.80	61.60	2	1,177	0.17%
2018/12/05	0	0.00	1	68.90	66.90	-1	1,121	-0.09%
2018/12/04	2	69.75	0	0.00	67.90	2	1,048	0.19%
2018/11/29	1	65.30	1	64.50	63.80	0	901	0.00%
2018/11/27	42	64.88	3	64.70	64.60	39	868	4.49%
2018/11/26	2	62.05	1	62.20	62.20	1	829	0.12%
2018/11/23	1	63.70	0	0.00	62.20	1	825	0.12%
2018/11/22	1	65.20	4	65.20	62.30	-3	807	-0.37%
2018/11/21	8	61.19	2	61.45	61.30	6	759	0.79%
2018/11/20	1	60.20	0	0.00	60.50	1	739	0.14%
2018/11/15	2	53.30	0	0.00	52.90	2	650	0.31%
2018/11/14	1	56.00	0	0.00	55.50	1	642	0.16%
2018/11/07	0	0.00	1	56.00	56.10	-1	750	-0.13%
2018/11/01	0	0.00	1	54.00	54.40	-1	767	-0.13%
2018/10/25	1	52.60	0	0.00	51.80	1	762	0.13%
2018/10/22	1	57.00	0	0.00	57.20	1	775	0.13%
2018/10/17	0	0.00	2	57.80	57.60	-2	814	-0.25%
2018/10/16	1	58.30	1	57.70	58.00	0	829	0.00%
2018/10/11	2	53.70	0	0.00	53.30	2	829	0.24%
2018/10/08	0	0.00	2	61.80	61.50	-2	810	-0.25%
2018/10/05	0	0.00	1	63.10	63.00	-1	812	-0.12%
2018/09/28	0	0.00	1	67.50	67.70	-1	810	-0.12%
2018/09/25	1	69.80	0	0.00	69.40	1	816	0.12%
2018/09/14	0	0.00	2	68.80	69.90	-2	830	-0.24%
2018/09/13	0	0.00	2	66.55	67.00	-2	821	-0.24%
2018/09/12	1	65.10	0	0.00	65.20	1	814	0.12%
2018/09/07	3.2	66.35	0	0.00	65.20	3.2	801	0.40%
2018/09/03	1	72.30	0	0.00	71.80	1	785	0.13%
2018/08/30	0.2	74.00	1	74.50	73.70	-0.8	786	-0.10%
2018/08/29	0	0.00	2	73.70	73.40	-2	802	-0.25%
2018/08/27	0	0.00	1	72.00	73.00	-1	823	-0.12%
2018/08/24	2	71.80	0	0.00	71.80	2	826	0.24%
2018/08/23	0	0.00	1	73.30	72.70	-1	823	-0.12%
2018/08/22	1	71.70	0	0.00	72.10	1	821	0.12%
2018/08/21	2.5	72.08	0	0.00	72.10	2.5	826	0.30%
2018/08/20	1	73.50	0	0.00	71.30	1	819	0.12%
2018/08/16	2	75.80	0	0.00	76.00	2	791	0.25%
2018/08/15	1.5	80.87	1	81.80	80.10	0.5	755	0.07%
2018/08/08	0	0.00	35	94.93	92.80	-35	736	-4.75%
2018/08/03	2	94.35	0	0.00	95.50	2	759	0.26%
2018/07/26	0	0.00	1	95.50	94.90	-1	784	-0.13%
2018/07/20	0	107.00	1	107.00	107.00	-1	829	-0.12%
2018/07/19	1	106.00	0	0.00	107.00	1	833	0.12%
2018/07/18	0	0.00	2	106.00	106.50	-2	838	-0.24%
2018/07/16	0	0.00	1	103.50	103.00	-1	835	-0.12%
2018/07/09	0	0.00	1	100.00	99.80	-1	961	-0.10%
2018/07/03	1	104.00	0	0.00	102.50	1	1,089	0.09%
2018/07/02	0	0.00	1	105.00	105.50	-1	1,086	-0.09%
2018/06/28	2	100.75	0	0.00	100.00	2	1,071	0.19%
2018/06/27	3	103.00	0	0.00	102.50	3	1,067	0.28%
2018/06/26	2	103.75	1	104.50	104.50	1	1,067	0.09%
2018/06/22	1	105.50	1	106.00	105.00	0	1,077	0.00%
2018/06/20	1	104.50	6	105.17	105.50	-5	1,088	-0.46%
2018/06/19	2	107.75	1	108.50	107.50	1	1,106	0.09%
2018/06/14	1	109.50	0	0.00	109.50	1	1,107	0.09%
2018/06/13	2	110.50	0	0.00	110.00	2	1,109	0.18%
2018/06/11	1	111.00	0	0.00	110.00	1	1,122	0.09%
2018/06/06	0	0.00	2	112.25	114.00	-2	1,103	-0.18%
2018/06/05	1	110.00	0	0.00	109.00	1	1,081	0.09%
2018/06/04	1	111.00	3	109.83	109.50	-2	1,076	-0.19%
2018/05/31	1	107.00	1	107.50	106.50	0	1,051	0.00%
2018/05/30	2	105.00	13	105.50	105.50	-11	1,051	-1.05%
2018/05/29	2	106.75	0	0.00	106.00	2	1,047	0.19%
2018/05/23	3	106.83	1	107.50	105.50	2	1,062	0.19%
2018/05/22	20	106.88	2	106.50	106.00	18	1,069	1.68%
2018/05/21	16	104.56	1	103.50	105.00	15	1,084	1.38%
2018/05/17	1	102.50	0	0.00	102.50	1	1,094	0.09%
2018/05/16	1	101.50	1	102.00	102.00	0	1,107	0.00%
2018/05/15	1	100.50	1	101.00	100.50	0	1,125	0.00%
2018/05/11	1	100.00	18	101.00	100.00	-17	1,176	-1.44%
2018/05/10	0	0.00	2	101.50	101.50	-2	1,199	-0.17%
2018/05/09	0	0.00	4	102.25	102.50	-4	1,216	-0.33%
2018/05/08	0	0.00	11	99.75	99.70	-11	1,210	-0.91%
2018/05/07	1	98.10	1	98.70	99.90	0	1,214	0.00%
2018/04/30	1	99.10	1	99.80	104.50	0	1,211	0.00%
2018/04/27	6	99.80	7	100.59	100.00	-1	1,209	-0.08%
2018/04/26	3	104.17	1	111.00	102.50	2	1,178	0.17%
2018/04/24	3	109.33	2	109.75	109.00	1	1,150	0.09%
2018/04/23	4	112.25	4	113.13	112.50	0	1,155	0.00%
2018/04/19	1	117.00	1	117.50	114.50	0	1,180	0.00%
2018/04/18	6	121.50	2	122.00	116.50	4	1,164	0.34%
2018/04/17	16	120.22	1	119.50	119.50	15	1,132	1.32%
2018/04/12	0	0.00	14	124.50	124.00	-14	1,131	-1.24%
2018/04/11	1	115.50	2	117.50	120.00	-1	1,085	-0.09%
2018/03/31	0	0.00	3	111.50	111.50	-3	1,241	-0.24%
2018/03/30	1	112.00	0	0.00	112.00	1	1,263	0.08%
2018/03/29	0	0.00	36	112.33	111.50	-36	1,287	-2.80%
2018/03/28	0	0.00	5	114.00	113.50	-5	1,292	-0.39%
2018/03/21	5	118.00	2	118.00	117.00	3	1,386	0.22%
2018/03/19	2	119.50	5.5	118.23	118.50	-3.5	1,474	-0.24%
2018/03/16	0	0.00	43	118.41	118.00	-43	1,500	-2.87%
2018/03/09	0	0.00	4	121.50	121.00	-4	1,759	-0.23%
2018/03/07	0	0.00	1	121.00	121.00	-1	1,990	-0.05%
2018/03/06	0	121.50	0	0.00	121.50	0	2,296	0.00%
2018/03/05	4	123.00	0	0.00	120.00	4	2,366	0.17%
2018/02/23	5	122.00	0	0.00	121.50	5	2,797	0.18%
2018/02/22	2	120.00	0	0.00	122.50	2	2,825	0.07%
2018/02/12	3.5	115.59	0	0.00	116.00	3.5	2,840	0.12%
2018/02/09	0	0.00	24	117.00	117.00	-24	2,843	-0.84%
2018/02/08	1	115.50	1	114.50	114.00	0	2,838	0.00%
2018/02/07	4	117.00	0	0.00	117.50	4	2,828	0.14%
2018/02/06	0	0.00	20	119.00	113.50	-20	2,810	-0.71%
2018/02/05	0	0.00	50	124.93	125.00	-50	2,761	-1.81%
2018/02/02	0.1	129.00	0	0.00	129.00	0.1	2,751	0.00%
2018/01/31	3	128.00	0	0.00	129.00	3	2,722	0.11%
2018/01/26	2	128.50	0	0.00	128.50	2	2,716	0.07%
2018/01/25	0	0.00	12	129.50	129.00	-12	2,723	-0.44%
2018/01/17	0	0.00	5	131.50	131.00	-5	2,906	-0.17%
2018/01/16	5	133.50	10	133.50	134.00	-5	2,913	-0.17%
2018/01/15	12	131.13	0	0.00	132.00	12	2,942	0.41%
2018/01/12	10	130.50	0	0.00	130.00	10	3,083	0.32%
2018/01/11	0	0.00	2	129.50	128.50	-2	3,084	-0.06%
2018/01/10	3	127.00	5	126.50	127.00	-2	3,083	-0.06%
2018/01/09	0.4	128.00	0	0.00	128.50	0.4	3,069	0.01%
2018/01/08	5	129.20	5	129.00	128.00	0	3,062	0.00%
2018/01/04	5	132.80	2	133.75	134.00	3	3,046	0.10%
2018/01/03	2	131.25	10	131.50	131.50	-8	3,005	-0.27%
2018/01/02	3	131.67	0	0.00	133.00	3	2,998	0.10%