聯鈞 (3450)-永豐金-松山券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
61.9
漲跌
▲1.0
漲幅
+1.64%
成交量
6,109張
產業
上市半導體類股
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	61.70	18	63.13	61.90	-16	11,207	-0.14%
2024/04/25	25	61.68	10	61.75	60.90	15	11,137	0.13%
2024/04/24	1	60.60	2	60.40	60.80	-1	11,101	-0.01%
2024/04/23	1	59.10	1	60.00	59.50	0	11,168	0.00%
2024/04/22	3.1	59.84	0	0.00	58.30	3.1	11,191	0.03%
2024/04/19	2	61.50	2	62.90	60.90	0	11,164	0.00%
2024/04/18	1	65.40	5	65.14	64.50	-4	11,086	-0.04%
2024/04/17	4.7	66.25	1	65.50	65.20	3.7	11,115	0.03%
2024/04/16	5	66.30	2	66.75	64.70	3	11,069	0.03%
2024/04/15	5	70.62	1	71.50	69.70	4	10,939	0.04%
2024/04/12	5	72.40	6	73.75	73.80	-1	10,853	-0.01%
2024/04/11	49	74.96	53	72.83	72.50	-4	10,792	-0.04%
2024/04/10	28	77.36	19	76.66	77.40	9	10,638	0.08%
2024/04/09	14	72.39	15	72.43	72.80	-1	10,336	-0.01%
2024/04/08	11	73.70	20	72.49	70.80	-9	10,239	-0.09%
2024/04/03	18	77.39	10	76.94	76.10	8	10,178	0.08%
2024/04/02	6	74.50	3	75.00	74.80	3	10,185	0.03%
2024/04/01	8	75.33	17	75.72	74.90	-9	10,264	-0.09%
2024/03/29	6	75.28	3	74.00	74.00	3	10,182	0.03%
2024/03/28	11	74.86	13	74.73	75.10	-2	10,144	-0.02%
2024/03/27	2	73.05	1	73.80	72.50	1	10,030	0.01%
2024/03/26	15	74.49	16	73.38	73.50	-1	9,993	-0.01%
2024/03/25	24	76.23	22	75.33	75.00	2	9,926	0.02%
2024/03/22	32	75.32	34.1	75.93	76.00	-2.1	9,842	-0.02%
2024/03/21	9	71.21	13	72.71	74.00	-4	9,574	-0.04%
2024/03/20	1	71.00	5	69.88	69.00	-4	9,479	-0.04%
2024/03/19	12	71.56	22	71.04	70.50	-10	9,519	-0.11%
2024/03/18	1	70.70	1	71.00	71.00	0	9,538	0.00%
2024/03/15	0	68.90	0	0.00	68.80	0	9,632	0.00%
2024/03/14	12	69.98	6.4	70.23	69.30	5.6	9,868	0.06%
2024/03/13	3	71.27	0	0.00	70.50	3	10,005	0.03%
2024/03/12	6.4	73.20	8.3	73.24	72.40	-1.9	10,137	-0.02%
2024/03/11	14	71.16	12.7	72.21	72.20	1.3	10,331	0.01%
2024/03/08	41.1	73.56	769.5	70.37	70.50	-728.5	10,340	-7.04%	大賣/鉅額交易
2024/03/07	64	77.01	36	76.93	75.60	28	10,198	0.27%
2024/03/06	34	78.90	36	78.73	78.50	-2	10,133	-0.02%
2024/03/05	43	77.56	64	78.60	79.80	-21	9,915	-0.21%
2024/03/04	45	78.03	171.1	77.68	76.60	-126.1	9,422	-1.34%	大賣/鉅額交易
2024/03/01	72.1	71.84	81	69.01	72.20	-8.9	8,820	-0.10%
2024/02/29	10	68.23	2.2	69.36	67.50	7.8	8,509	0.09%
2024/02/27	649	71.95	66	73.90	69.70	583	8,419	6.92%	大買/鉅額交易
2024/02/26	29	74.36	22	76.51	77.40	7	7,854	0.09%
2024/02/23	109	70.91	72	71.14	70.40	37	7,685	0.48%	大買/
2024/02/22	101.2	68.57	77.3	68.24	68.10	23.9	7,255	0.33%	大買/
2024/02/21	130.3	70.13	55	71.12	68.90	75.3	7,150	1.05%	大買/
2024/02/20	75	70.81	37	68.94	68.00	38	6,927	0.55%
2024/02/19	15.5	71.08	24	71.14	69.20	-8.5	6,757	-0.13%
2024/02/16	21	68.03	17	69.54	70.70	4	6,530	0.06%
2024/02/15	4	64.28	7	64.21	64.30	-3	6,419	-0.05%
2024/02/05	2	60.60	2	62.10	61.10	0	6,341	0.00%
2024/02/02	0	0.00	13	62.67	61.40	-13	6,356	-0.20%
2024/02/01	2	63.10	5	62.98	61.80	-3	6,373	-0.05%
2024/01/31	8	63.00	5	63.08	62.30	3	6,373	0.05%
2024/01/30	0	0.00	2	61.90	62.00	-2	6,357	-0.03%
2024/01/29	6	61.72	2.6	61.07	61.70	3.4	6,447	0.05%
2024/01/26	1	59.30	1	59.70	59.50	0	6,484	0.00%
2024/01/25	4	61.58	5.6	60.92	60.70	-1.6	6,624	-0.02%
2024/01/24	16	62.96	22	63.35	62.10	-6	6,756	-0.09%
2024/01/23	3	60.80	0	0.00	60.50	3	6,721	0.04%
2024/01/22	1	60.50	1	60.50	60.50	0	6,744	0.00%
2024/01/18	0.1	58.50	3	58.70	59.00	-3	6,884	-0.04%
2024/01/17	5.1	61.98	2	60.90	59.60	3.1	7,175	0.04%
2024/01/16	3	59.73	0	0.00	59.90	3	7,159	0.04%
2024/01/15	1	60.20	3	60.23	60.20	-2	7,196	-0.03%
2024/01/12	0	0.00	3	59.50	58.60	-3	7,268	-0.04%
2024/01/11	4	57.20	2	59.20	59.10	2	7,333	0.03%
2024/01/03	1	58.90	7	58.71	58.50	-6	8,480	-0.07%
2024/01/02	7	61.54	6	62.70	61.30	1	8,600	0.01%
2023/12/29	14	63.06	12	63.21	62.30	2	8,751	0.02%
2023/12/28	0	0.00	5	63.62	63.50	-5	8,795	-0.06%
2023/12/27	7	61.83	8	61.68	62.00	-1	8,934	-0.01%
2023/12/26	0	0.00	1	59.10	58.40	-1	9,310	-0.01%
2023/12/25	0	0.00	2	58.10	58.00	-2	9,540	-0.02%
2023/12/22	11	58.55	2	58.80	58.50	9	9,790	0.09%
2023/12/21	2.1	58.60	0	0.00	58.00	2.1	10,069	0.02%
2023/12/20	13	58.36	10	57.64	58.30	3	10,614	0.03%
2023/12/19	3	57.00	4	56.93	57.00	-1	11,428	-0.01%
2023/12/18	9	57.40	9	57.87	57.30	0	12,104	0.00%
2023/12/15	6.5	59.30	2	58.10	58.00	4.5	12,257	0.04%
2023/12/14	7	60.06	4	60.68	60.20	3	12,624	0.02%
2023/12/13	4	60.73	5	60.78	60.60	-1	12,772	-0.01%
2023/12/12	9	60.58	3	60.50	60.30	6	13,159	0.05%
2023/12/11	14	63.62	9	63.96	62.50	5	13,275	0.04%
2023/12/08	3	63.10	0	0.00	64.00	3	13,058	0.02%
2023/12/07	15	64.39	8	64.32	64.60	7	12,832	0.05%
2023/12/06	12	65.22	17	65.09	66.00	-5	12,568	-0.04%
2023/12/05	8	60.68	4	61.25	61.50	4	12,275	0.03%
2023/12/04	18	62.42	11	62.82	62.00	7	12,155	0.06%
2023/12/01	20	61.64	22	62.03	62.70	-2	12,041	-0.02%
2023/11/30	36	59.78	36	58.94	59.80	0	11,663	0.00%
2023/11/29	1	59.00	2	58.65	58.80	-1	11,604	-0.01%
2023/11/28	5	57.60	0	0.00	58.40	5	11,558	0.04%
2023/11/27	0	0.00	1	56.70	56.70	-1	11,523	-0.01%
2023/11/24	44	58.39	42	59.36	58.20	2	11,472	0.02%
2023/11/22	1	57.40	1	58.10	58.10	0	11,204	0.00%
2023/11/21	5	57.90	4	57.45	56.80	1	11,134	0.01%
2023/11/20	8	56.68	2	57.00	55.70	6	11,020	0.05%
2023/11/17	6	55.37	8	55.59	55.70	-2	10,936	-0.02%
2023/11/16	8	54.89	1	55.50	55.20	7	10,783	0.06%
2023/11/15	5	59.16	3	57.33	56.10	2	10,640	0.02%
2023/11/14	6	59.12	3	58.70	59.50	3	10,457	0.03%
2023/11/13	0	0.00	1	55.50	57.30	-1	10,237	-0.01%
2023/11/10	0	0.00	1	56.80	55.60	-1	10,152	-0.01%
2023/11/09	0	0.00	2.3	56.89	57.90	-2.3	10,116	-0.02%
2023/11/07	0	0.00	0	60.50	59.90	0	9,988	0.00%
2023/11/06	3	61.70	2	62.20	61.40	1	9,933	0.01%
2023/11/03	4	61.60	6	61.08	60.70	-2	9,810	-0.02%
2023/11/02	2.3	60.62	6	61.45	61.00	-3.8	9,729	-0.04%
2023/11/01	6	59.32	10	60.37	60.30	-4	9,566	-0.04%
2023/10/31	38	57.97	41	59.32	57.80	-3	9,387	-0.03%
2023/10/30	4	59.83	2	58.90	59.40	2	9,241	0.02%
2023/10/27	3	59.70	1	60.20	58.90	2	9,217	0.02%
2023/10/26	3	60.93	3	59.93	59.80	0	9,206	0.00%
2023/10/25	11	60.41	11	61.47	61.10	0	9,108	0.00%
2023/10/24	2	57.50	2	57.90	58.50	0	8,831	0.00%
2023/10/23	7	56.37	6	56.88	56.20	1	8,968	0.01%
2023/10/20	0	57.00	0	0.00	55.50	0	9,035	0.00%
2023/10/19	1	55.93	1	56.20	56.20	0	9,020	0.00%
2023/10/18	8	57.03	10	57.00	57.00	-2	8,972	-0.02%
2023/10/17	35	59.05	33	59.69	58.80	2	8,868	0.02%
2023/10/16	2	60.20	3	60.53	59.60	-1	8,759	-0.01%
2023/10/13	47	62.06	41	62.18	61.00	6	8,642	0.07%
2023/10/12	8	62.13	7	61.81	61.60	1	8,163	0.01%
2023/10/11	2	61.80	11	61.16	61.70	-9	7,989	-0.11%
2023/10/06	2	63.55	5	63.10	62.80	-3	7,750	-0.04%
2023/10/05	12	63.13	9	63.17	63.20	3	7,560	0.04%
2023/10/04	5	62.36	3	62.70	62.70	2	7,371	0.03%
2023/10/03	17	62.86	13	63.48	64.00	4	7,259	0.05%
2023/10/02	54	61.67	52	62.72	62.20	2	6,918	0.03%
2023/09/28	10	59.21	12	59.05	59.00	-2	6,430	-0.03%
2023/09/27	6	57.67	5	59.00	59.00	1	6,197	0.02%
2023/09/26	19	58.75	18	58.91	58.20	1	5,998	0.02%
2023/09/25	36	58.67	36	59.10	59.40	0	5,694	0.00%
2023/09/22	62	57.09	66	57.50	58.50	-4	5,150	-0.08%
2023/09/21	73	55.73	105.1	55.77	57.30	-32.1	4,289	-0.75%	大賣/
2023/09/20	36	53.08	24	53.28	52.10	12	3,592	0.33%
2023/09/19	44	55.41	32	54.83	53.50	12	3,384	0.35%
2023/09/18	14	54.10	30	54.43	53.80	-16	2,929	-0.55%
2023/09/15	42	53.54	33	53.21	54.00	9	2,688	0.33%
2023/09/14	30	50.76	40	50.77	51.20	-10	2,219	-0.45%
2023/09/13	4	45.25	3	45.50	46.80	1	1,956	0.05%
2023/09/12	2	44.10	0	0.00	43.65	2	1,875	0.11%
2023/09/11	2	45.30	2	44.88	44.85	0	1,860	0.00%
2023/09/08	1	44.75	3	44.65	44.45	-2	1,815	-0.11%
2023/09/07	3	44.10	1	44.45	44.45	2	1,806	0.11%
2023/09/06	3	45.17	2	44.80	45.30	1	1,790	0.06%
2023/09/01	1	42.70	0	0.00	42.70	1	1,719	0.06%
2023/08/30	0	0.00	2	41.33	41.25	-2	1,713	-0.12%
2023/08/29	0	40.55	1	40.65	40.75	-1	1,715	-0.06%
2023/08/28	3	40.82	1	40.35	40.15	2	1,723	0.12%
2023/08/25	0	0.00	1	41.95	40.90	-1	1,737	-0.06%
2023/08/24	2	42.48	0	0.00	41.45	2	1,727	0.12%
2023/08/23	0	0.00	3	42.85	42.85	-3	1,714	-0.17%
2023/08/22	0	0.00	1	42.65	42.45	-1	1,708	-0.06%
2023/08/18	0	0.00	1	42.80	42.20	-1	1,695	-0.06%
2023/08/17	4	43.25	0	0.00	43.15	4	1,686	0.24%
2023/08/16	2	41.60	2	42.60	42.50	0	1,668	0.00%
2023/08/15	4	42.55	2	42.38	42.50	2	1,650	0.12%
2023/08/14	1	40.60	0	0.00	40.60	1	1,617	0.06%
2023/08/07	1	45.30	0	0.00	45.30	1	1,562	0.06%
2023/08/02	0	0.00	1	45.80	44.60	-1	1,530	-0.07%
2023/08/01	2	46.43	1	45.65	46.50	1	1,494	0.07%
2023/07/31	6	48.20	4	48.63	47.70	2	1,456	0.14%
2023/07/28	1	46.95	0	0.00	47.95	1	1,378	0.07%
2023/07/27	2	47.63	1.2	47.79	48.00	0.8	1,329	0.06%
2023/07/26	10	50.32	18	50.86	48.00	-8	1,269	-0.63%
2023/07/25	22	52.37	6	50.97	52.80	16	1,031	1.55%
2023/07/24	1	48.00	0	47.45	48.00	1	879	0.11%
2023/07/21	3	43.50	8	44.38	44.65	-5	775	-0.65%
2023/07/20	8	44.68	3	44.90	44.90	5	701	0.71%
2023/07/18	2	43.70	2	42.70	42.00	0	630	0.00%
2023/07/17	1	44.00	0	0.00	44.00	1	607	0.16%
2023/07/13	1	40.80	0	0.00	40.80	1	557	0.18%
2023/07/12	7	40.47	6	41.70	40.45	1	546	0.18%
2023/07/11	0	0.00	0	41.59	41.20	0	536	0.00%
2023/07/10	11	42.84	0	41.10	42.20	11	518	2.12%
2023/07/07	1	40.90	0	0.00	40.90	1	461	0.22%
2023/07/05	0	0.00	0	41.80	41.40	0	410	0.00%
2023/07/04	6	42.20	6	41.98	41.95	0	389	0.00%
2023/06/30	1	39.75	3	39.37	39.40	-2	311	-0.64%
2023/06/28	0	38.15	2	37.90	38.15	-2	275	-0.72%
2023/06/26	1	36.65	1	37.00	36.85	0	251	0.00%
2023/06/21	1	37.50	0	0.00	37.50	1	252	0.40%
2023/06/20	1	37.45	0	0.00	37.45	1	249	0.40%
2023/06/14	0	0.00	2	37.90	38.50	-2	245	-0.81%
2023/06/07	0	0.00	0.3	38.30	38.75	-0.3	246	-0.12%
2023/06/05	2	39.15	2.3	38.93	38.80	-0.3	250	-0.13%
2023/05/31	1	38.70	7	38.41	38.80	-6	231	-2.59%
2023/05/12	0	0.00	12	35.40	35.40	-12	221	-5.41%
2023/05/10	0	36.65	0	0.00	36.35	0	222	0.00%
2023/05/08	0	0.00	2	36.80	36.80	-2	244	-0.82%
2023/04/26	0	0.00	2	36.65	36.90	-2	272	-0.73%
2023/04/25	3	36.93	0	0.00	36.75	3	268	1.12%
2023/04/14	1	40.00	0	0.00	40.05	1	239	0.42%
2023/04/13	0	0.00	1	40.25	39.90	-1	238	-0.42%
2023/04/12	0	0.00	2	40.00	40.05	-2	236	-0.84%
2023/04/10	1	39.70	0	0.00	39.70	1	232	0.43%
2023/04/07	1	39.95	0	0.00	39.85	1	231	0.43%
2023/04/06	1	39.65	0	0.00	39.85	1	229	0.44%
2023/03/30	1	40.20	0	0.00	40.30	1	226	0.44%
2023/03/24	0	41.10	0	0.00	41.20	0	223	0.00%
2023/03/22	0	40.80	0	0.00	41.00	0	223	0.00%
2023/03/21	0	0.00	1	40.80	40.80	-1	222	-0.45%
2023/03/16	1	39.30	0	0.00	39.30	1	223	0.45%
2023/03/15	1	39.75	0	0.00	39.75	1	224	0.45%
2023/02/15	0	0.00	1	41.50	41.50	-1	246	-0.41%
2023/02/13	0	0.00	3	40.52	40.60	-3	240	-1.25%
2023/02/10	1	40.05	0	0.00	40.00	1	239	0.42%
2023/02/08	0	0.00	1	41.35	41.35	-1	236	-0.42%
2023/02/07	0	0.00	0	41.85	41.65	0	232	0.00%
2023/02/06	0	0.00	1	40.55	42.05	-1	227	-0.44%
2023/02/03	1	40.15	0	0.00	40.10	1	210	0.48%
2023/02/01	0	0.00	0	40.00	40.30	0	202	0.00%
2023/01/30	0	0.00	3	37.80	37.80	-3	185	-1.62%
2023/01/09	0	0.00	2	37.25	37.40	-2	203	-0.98%
2023/01/06	0	36.95	1	37.05	37.05	-1	202	-0.48%
2023/01/05	2	36.80	0	38.30	36.75	2	207	0.96%
2023/01/04	0	0.00	2	37.25	36.85	-2	215	-0.93%
2022/12/30	2	36.83	0	0.00	36.75	2	220	0.91%
2022/12/28	1.2	37.32	0	0.00	37.00	1.2	223	0.53%
2022/12/27	0	0.00	1.2	38.19	37.80	-1.2	223	-0.53%
2022/12/26	1	37.35	0	0.00	37.35	1	226	0.44%
2022/12/15	1	39.50	0	0.00	39.50	1	236	0.42%
2022/11/30	0	0.00	0	40.00	40.05	0	225	0.00%
2022/10/27	0	0.00	1	35.05	35.15	-1	374	-0.27%
2022/10/26	0	0.00	2	34.50	34.50	-2	374	-0.53%
2022/10/25	0	0.00	0.2	35.20	34.70	-0.2	373	-0.05%
2022/10/24	0	0.00	1	35.20	35.20	-1	373	-0.27%
2022/10/19	0	37.75	0	0.00	35.70	0	360	0.00%
2022/10/17	1.2	35.56	1	36.30	36.20	0.2	361	0.05%
2022/10/14	1	36.65	0.2	38.60	36.70	0.8	363	0.23%
2022/10/12	0	0.00	1	37.30	37.60	-1	363	-0.27%
2022/10/06	0	0.00	1.1	41.04	41.00	-1.1	364	-0.29%
2022/10/05	1	41.30	0	0.00	40.90	1	366	0.27%
2022/10/03	0	40.70	0	0.00	40.25	0	368	0.00%
2022/09/07	0	44.10	0	0.00	43.80	0	379	0.00%
2022/09/02	0	0.00	2	45.15	45.10	-2	381	-0.52%
2022/08/26	0	0.00	1	47.75	47.05	-1	401	-0.25%
2022/08/25	1	47.80	0	0.00	47.80	1	392	0.25%
2022/08/19	1	46.80	0	0.00	46.80	1	363	0.28%
2022/08/16	0.2	45.90	0	0.00	45.30	0.2	345	0.05%
2022/08/15	0	0.00	2.2	45.63	45.45	-2.2	342	-0.63%
2022/08/12	1	47.10	0	0.00	46.35	1	335	0.30%
2022/08/09	5	45.50	6	46.11	46.25	-1	303	-0.33%
2022/08/08	2	45.35	1	46.50	46.25	1	286	0.35%
2022/08/05	1	43.75	0	0.00	43.75	1	243	0.41%
2022/07/18	0	0.00	1	40.70	40.25	-1	229	-0.44%
2022/07/15	1	41.55	2	40.88	41.55	-1	226	-0.44%
2022/07/14	0	0.00	1	40.30	40.00	-1	219	-0.46%
2022/07/11	1	40.70	0	0.00	40.75	1	228	0.44%
2022/07/06	1	40.15	0	0.00	39.50	1	232	0.43%
2022/06/29	1	42.35	0	0.00	42.60	1	236	0.42%
2022/06/21	1	43.50	1	42.60	43.50	0	245	0.00%
2022/06/20	1	42.95	0	0.00	42.15	1	243	0.41%
2022/06/14	1	45.05	1	45.50	45.70	0	241	0.00%
2022/06/08	1	46.90	3	46.73	46.90	-2	234	-0.85%
2022/06/07	1	44.40	0	0.00	44.50	1	216	0.46%
2022/06/06	1	44.85	0	0.00	45.00	1	215	0.46%
2022/06/02	0	0.00	0	45.50	45.70	0	220	0.00%
2022/05/27	0	0.00	2	43.30	43.20	-2	221	-0.90%
2022/05/12	1	41.90	0	0.00	41.50	1	245	0.41%
2022/05/06	1	44.20	0	0.00	44.30	1	245	0.41%
2022/05/04	0	0.00	3	44.43	44.30	-3	251	-1.19%
2022/05/03	0	0.00	1	44.35	44.00	-1	255	-0.39%
2022/04/28	0	43.40	1	43.30	43.20	-1	260	-0.38%
2022/04/27	0.1	42.65	0	0.00	42.40	0.1	260	0.03%
2022/04/26	2	44.80	0	0.00	44.65	2	255	0.78%
2022/04/22	2	45.30	0	0.00	46.20	2	255	0.78%
2022/04/21	0	0.00	1	46.40	46.05	-1	257	-0.39%
2022/04/20	1	45.41	0	0.00	45.40	1	259	0.39%
2022/04/19	0.1	45.70	0	0.00	45.35	0.1	261	0.04%
2022/04/18	1.1	44.52	1	46.05	45.90	0.1	265	0.03%
2022/04/15	0	45.00	0	0.00	44.80	0	257	0.00%
2022/04/14	0	45.95	0	0.00	45.70	0	260	0.00%
2022/04/13	0	45.90	0	0.00	45.90	0	261	0.00%
2022/04/12	5	46.33	13	46.00	45.65	-8	263	-3.04%
2022/04/11	0.1	47.52	0	0.00	46.60	0.1	262	0.02%
2022/03/28	1	49.50	0	0.00	49.50	1	256	0.39%
2022/03/21	1	49.90	7	49.90	50.30	-6	259	-2.31%
2022/03/17	0	49.10	1	49.20	49.35	-1	265	-0.37%
2022/03/15	1	47.95	0	0.00	47.85	1	266	0.38%
2022/03/09	6.2	49.71	6	48.55	48.55	0.2	265	0.08%
2022/03/07	0	0.00	2.1	50.18	49.65	-2.1	261	-0.80%
2022/03/02	1	51.40	0	0.00	51.50	1	266	0.38%
2022/03/01	1	51.30	0	0.00	51.30	1	273	0.37%
2022/02/25	1	50.90	0	0.00	50.90	1	279	0.36%
2022/02/24	1	51.10	0	0.00	50.80	1	283	0.35%
2022/02/22	1	52.00	0	0.00	52.20	1	298	0.34%
2022/02/21	1	52.70	0	0.00	52.80	1	299	0.33%
2022/02/18	0	0.00	2	52.65	52.60	-2	307	-0.65%
2022/02/17	1	52.80	0	0.00	52.70	1	315	0.32%
2022/02/16	0	0.00	1	53.20	52.90	-1	320	-0.31%
2022/02/15	2	52.85	0	0.00	52.60	2	323	0.62%
2022/02/10	1	53.80	0	0.00	53.70	1	345	0.29%
2022/01/26	1	52.70	0	0.00	52.40	1	422	0.24%
2022/01/25	0	0.00	2	53.05	53.10	-2	428	-0.47%
2022/01/24	1	52.10	2	52.55	53.10	-1	437	-0.23%
2022/01/19	0	0.00	2	53.60	53.60	-2	446	-0.45%
2022/01/10	2	54.55	0	0.00	54.40	2	458	0.44%
2022/01/07	2	54.40	0	0.00	54.90	2	460	0.43%
2021/12/30	0	0.00	6	56.65	56.80	-6	449	-1.33%
2021/12/27	4	55.80	0	0.00	55.70	4	450	0.89%
2021/12/24	0	56.00	0	0.00	55.40	0	453	0.00%
2021/12/22	0	0.00	1	55.20	55.00	-1	458	-0.22%
2021/12/17	1	54.90	0	0.00	54.90	1	464	0.22%
2021/12/15	1	54.70	16	55.01	55.00	-15	463	-3.23%
2021/12/14	1	54.90	0	0.00	55.10	1	464	0.22%
2021/12/10	1	55.70	1	55.60	55.70	0	460	0.00%
2021/12/08	1	56.30	0	0.00	56.40	1	458	0.22%
2021/12/07	0	0.00	1	56.90	56.70	-1	456	-0.22%
2021/12/06	1	56.40	0	0.00	56.50	1	456	0.22%
2021/12/03	0	0.00	0	56.40	56.60	0	460	-0.01%
2021/12/02	0	0.00	0.3	56.80	56.20	-0.3	461	-0.07%
2021/11/30	0	0.00	1	57.60	57.20	-1	460	-0.22%
2021/11/29	1	55.50	0	0.00	56.70	1	460	0.22%
2021/11/25	0	0.00	0	59.00	58.60	0	462	-0.01%
2021/11/22	0.1	58.00	1.2	58.00	57.80	-1.1	449	-0.25%
2021/11/19	0.3	57.30	0	0.00	57.00	0.3	450	0.07%
2021/11/18	0	0.00	2	58.80	58.80	-2	437	-0.46%
2021/11/17	0	0.00	13	59.49	59.10	-13	434	-2.99%
2021/11/09	2	56.90	0	0.00	56.90	2	442	0.45%
2021/11/08	2	58.20	0	58.70	58.10	2	432	0.46%
2021/11/05	4	59.75	5	59.82	60.00	-1	423	-0.24%
2021/11/03	1	57.00	0	0.00	56.80	1	380	0.26%
2021/11/02	1	58.70	0	0.00	57.40	1	383	0.26%
2021/11/01	2	57.90	4	57.38	57.90	-2	380	-0.53%
2021/10/29	1	56.80	1	56.40	55.80	0	377	0.00%
2021/10/21	1	55.70	2	55.70	55.70	-1	461	-0.22%
2021/10/07	1	51.50	0	0.00	52.70	1	645	0.16%
2021/10/05	0	51.20	0	0.00	51.90	0	700	0.00%
2021/09/23	1	52.90	0	0.00	52.90	1	712	0.14%
2021/09/08	0	0.00	1	52.60	52.40	-1	750	-0.13%
2021/09/01	0	56.75	0	0.00	56.60	0	751	0.00%
2021/08/25	0	0.00	4	53.95	55.00	-4	746	-0.54%
2021/08/24	2	52.85	1	53.50	53.10	1	744	0.13%
2021/08/23	0	53.30	1	53.10	53.10	-1	747	-0.13%
2021/08/20	1	51.50	0	0.00	51.70	1	750	0.13%
2021/08/17	0	53.10	0	0.00	52.00	0	752	0.00%
2021/08/16	1	54.10	0	0.00	53.60	1	751	0.13%
2021/08/13	4	56.13	0	0.00	55.80	4	739	0.54%
2021/08/11	2	57.55	0	0.00	56.90	2	749	0.27%
2021/08/10	1	58.40	1	58.10	58.10	0	763	0.00%
2021/07/30	1	61.70	0	0.00	61.00	1	851	0.12%
2021/07/26	0	0.00	4	60.70	61.40	-4	832	-0.48%
2021/07/23	1	62.00	0	0.00	60.60	1	839	0.12%
2021/07/22	1	61.70	0	0.00	61.70	1	824	0.12%
2021/07/21	1	60.40	2	59.90	60.40	-1	763	-0.13%
2021/07/20	0	0.00	2	58.80	58.30	-2	758	-0.26%
2021/07/19	0	0.00	1	59.90	59.80	-1	757	-0.13%
2021/07/14	6	60.20	8	59.75	60.20	-2	787	-0.25%
2021/07/13	9	59.60	1	59.50	58.90	8	771	1.04%
2021/07/05	0	0.00	1	57.50	57.40	-1	908	-0.11%
2021/06/21	0.2	57.70	0	0.00	57.00	0.2	969	0.02%
2021/06/18	1	58.80	0	0.00	59.00	1	968	0.10%
2021/05/31	0	0.00	2	57.80	57.70	-2	1,046	-0.19%
2021/05/19	1	54.60	1	54.30	54.60	0	1,080	0.00%
2021/05/18	0	0.00	2	52.80	52.80	-2	1,079	-0.19%
2021/05/17	0	0.00	1	48.10	48.05	-1	1,072	-0.09%
2021/05/13	0	0.00	1	53.00	52.40	-1	1,042	-0.10%
2021/05/12	2	51.00	1	50.90	51.60	1	1,027	0.10%
2021/05/11	3	57.33	0	0.00	55.80	3	991	0.30%
2021/05/07	1	61.20	0	0.00	61.60	1	986	0.10%
2021/05/06	0	0.00	1	60.60	60.70	-1	996	-0.10%
2021/05/05	0	0.00	1	61.10	60.80	-1	1,004	-0.10%
2021/05/04	1	59.71	0	0.00	60.60	1	1,008	0.10%
2021/04/27	0	0.00	10	64.80	64.90	-10	1,044	-0.96%
2021/04/26	0	0.00	14.3	64.83	64.80	-14.3	1,050	-1.36%
2021/04/23	0	0.00	2	65.10	65.00	-2	1,061	-0.19%
2021/04/22	4	66.38	0	67.20	65.10	4	1,117	0.36%
2021/04/21	6	67.50	0.2	67.59	67.30	5.8	1,163	0.50%
2021/04/20	3	68.07	0	0.00	68.50	3	1,188	0.25%
2021/04/19	4.3	68.23	0	0.00	67.40	4.3	1,192	0.36%
2021/04/16	0	0.00	1	67.80	66.90	-1	1,186	-0.08%
2021/04/14	0	66.00	3	64.90	66.30	-3	1,202	-0.25%
2021/04/13	0	0.00	2	66.40	66.00	-2	1,220	-0.16%
2021/04/12	1	66.80	0.2	67.50	67.50	0.8	1,221	0.07%
2021/04/09	11	67.87	7	67.53	68.00	4	1,203	0.33%
2021/04/08	1	66.70	0	0.00	66.70	1	1,115	0.09%
2021/04/07	1	65.80	2	66.10	66.00	-1	1,121	-0.09%
2021/04/06	0	0.00	3.1	66.29	66.20	-3.1	1,163	-0.27%
2021/04/01	2	66.10	0	0.00	65.80	2	1,169	0.17%
2021/03/29	0	0.00	1	65.60	65.80	-1	1,178	-0.08%
2021/03/26	0	0.00	1.9	63.80	64.20	-1.9	1,183	-0.16%
2021/03/23	0	64.60	0	0.00	64.30	0	1,289	0.00%
2021/03/22	0	0.00	1	64.60	64.60	-1	1,343	-0.07%
2021/03/16	0	0.00	1	65.40	65.30	-1	1,461	-0.07%
2021/03/15	0	64.80	0	0.00	64.80	0	1,506	0.00%
2021/03/12	1	64.50	0	0.00	64.40	1	1,536	0.07%
2021/03/11	0	64.20	1	64.50	64.50	-1	1,597	-0.06%
2021/03/10	0	0.00	3	64.80	64.80	-3	1,670	-0.18%
2021/03/05	1	61.80	1	63.30	63.20	0	1,955	0.00%
2021/03/03	0	62.90	0	0.00	62.90	0	2,004	0.00%
2021/03/02	0	62.80	0	0.00	62.60	0	2,011	0.00%
2021/02/26	0	0.00	1	62.70	62.70	-1	2,020	-0.05%
2021/02/25	1	63.50	0	0.00	63.40	1	2,038	0.05%
2021/02/24	0	0.00	1	64.40	63.40	-1	2,054	-0.05%
2021/02/23	1	63.80	1	64.40	64.20	0	2,063	0.00%
2021/02/22	1	64.60	0	0.00	64.80	1	2,074	0.05%
2021/02/19	1	64.60	2	64.20	64.60	-1	2,072	-0.05%
2021/02/18	0	63.50	5	63.50	63.70	-5	2,082	-0.24%
2021/02/17	1	62.80	2	62.70	62.80	-1	2,084	-0.05%
2021/02/04	0	0.00	1	61.00	60.50	-1	2,114	-0.05%
2021/02/03	1	61.50	0	0.00	61.20	1	2,185	0.05%
2021/02/01	4	59.95	5	59.60	59.80	-1	2,228	-0.04%
2021/01/29	1	60.80	0	0.00	60.50	1	2,249	0.04%
2021/01/28	1	62.00	0	0.00	61.70	1	2,266	0.04%
2021/01/27	1	62.70	1	62.80	62.80	0	2,275	0.00%
2021/01/26	1	63.20	0	0.00	63.20	1	2,273	0.04%
2021/01/25	2	62.75	0	0.00	63.20	2	2,267	0.09%
2021/01/22	2	63.80	0	0.00	64.00	2	2,266	0.09%
2021/01/21	1	63.00	0	0.00	63.00	1	2,267	0.04%
2021/01/20	1	64.00	0	0.00	63.80	1	2,256	0.04%
2021/01/18	1	68.80	0	0.00	67.70	1	2,223	0.04%
2021/01/15	3	70.03	5	69.96	69.10	-2	2,205	-0.09%
2021/01/14	6	69.63	2	70.20	69.20	4	2,162	0.18%
2021/01/12	3	68.30	1	67.40	67.00	2	2,090	0.10%
2021/01/11	1	68.90	2	68.80	68.70	-1	2,079	-0.05%
2021/01/08	1	67.80	0	0.00	67.90	1	2,109	0.05%
2021/01/07	1	67.60	0	0.00	68.10	1	2,131	0.05%
2021/01/06	1	68.80	0	0.00	68.00	1	2,126	0.05%
2021/01/05	0	0.00	4	70.80	70.40	-4	2,090	-0.19%
2021/01/04	2	69.80	0	0.00	70.50	2	2,072	0.10%
2020/12/30	3	70.00	0	0.00	69.60	3	2,061	0.15%
2020/12/29	0	0.00	2	70.80	70.30	-2	2,046	-0.10%
2020/12/28	0	0.00	2	70.60	70.10	-2	2,007	-0.10%
2020/12/25	1	70.60	0	0.00	69.70	1	1,992	0.05%
2020/12/22	1	69.30	1	69.20	67.80	0	1,984	0.00%
2020/12/21	2	69.15	0	0.00	69.00	2	1,974	0.10%
2020/12/18	0	0.00	1	70.80	70.40	-1	1,957	-0.05%
2020/12/16	3	70.20	1	70.60	70.60	2	1,879	0.11%
2020/12/15	2	67.45	0	0.00	67.00	2	1,828	0.11%
2020/12/11	1	68.80	1	68.60	68.60	0	1,823	0.00%
2020/12/10	2	71.10	0	0.00	70.40	2	1,788	0.11%
2020/12/08	0	0.00	1	72.50	72.00	-1	1,701	-0.06%
2020/12/07	23	71.60	24	73.15	71.60	-1	1,676	-0.06%
2020/12/04	17	73.40	19	73.08	73.40	-2	1,624	-0.12%
2020/12/03	16	73.43	18.1	74.29	73.00	-2.1	1,554	-0.14%
2020/12/01	1	69.20	0	0.00	70.50	1	1,301	0.08%
2020/11/27	1	69.50	2	68.75	68.70	-1	1,285	-0.08%
2020/11/26	1	67.70	0	0.00	68.20	1	1,282	0.08%
2020/11/24	2	68.20	0	0.00	67.60	2	1,325	0.15%
2020/11/23	0	0.00	1	70.00	69.10	-1	1,354	-0.07%
2020/11/17	0	0.00	2	68.60	68.00	-2	1,424	-0.14%
2020/11/13	3	67.37	3	67.90	67.70	0	1,576	0.00%
2020/11/12	1	68.00	0	0.00	68.20	1	1,603	0.06%
2020/11/11	0	0.00	2	69.05	68.90	-2	1,628	-0.12%
2020/11/10	1	67.20	0	0.00	67.10	1	1,683	0.06%
2020/11/09	0	0.00	1	67.50	67.50	-1	1,852	-0.05%
2020/11/05	0	0.00	1	66.70	66.30	-1	1,847	-0.05%
2020/11/03	1	63.70	0	0.00	64.80	1	1,846	0.05%
2020/10/27	1	66.00	1	65.40	65.50	0	1,946	0.00%
2020/10/21	1	66.20	10	66.61	66.20	-9	2,056	-0.44%
2020/10/16	7	66.23	4	66.60	66.10	3	2,181	0.14%
2020/10/15	2	65.90	0	0.00	66.80	2	2,187	0.09%
2020/10/14	1	65.40	3	65.33	65.00	-2	2,179	-0.09%
2020/10/08	2	64.90	0	0.00	64.80	2	2,410	0.08%
2020/10/06	0	0.00	1	64.70	64.60	-1	2,558	-0.04%
2020/09/28	0	0.00	2	62.10	62.00	-2	3,307	-0.06%
2020/09/25	2	61.30	5	62.38	61.20	-3	3,521	-0.09%
2020/09/23	1	65.00	1	64.30	64.30	0	3,775	0.00%
2020/09/22	0	0.00	1	64.50	64.20	-1	3,861	-0.03%
2020/09/21	1	65.00	0	0.00	65.00	1	3,972	0.03%
2020/09/18	0	0.00	1	66.00	66.00	-1	4,078	-0.02%
2020/09/17	2	66.20	1	66.70	66.00	1	4,156	0.02%
2020/09/14	0	65.70	1	65.30	65.70	-1	4,427	-0.02%
2020/09/10	5	64.10	5	63.90	63.90	0	4,651	0.00%
2020/09/09	4	63.20	4	64.30	64.70	0	4,766	0.00%
2020/09/04	2	64.25	11	64.26	65.40	-9	4,891	-0.18%
2020/09/03	5	65.20	1	65.00	64.30	4	4,972	0.08%
2020/09/02	6	65.00	6	65.82	65.00	0	5,011	0.00%
2020/09/01	5	63.20	11	64.34	64.50	-6	5,043	-0.12%
2020/08/31	0	64.00	5	63.80	63.80	-5	5,165	-0.10%
2020/08/28	6	63.18	5	63.40	63.40	1	5,187	0.02%
2020/08/27	13	65.86	1	65.90	64.90	12	5,169	0.23%
2020/08/26	0	0.00	2	66.65	66.90	-2	5,183	-0.04%
2020/08/25	6	65.95	12	66.83	65.90	-6	5,215	-0.12%
2020/08/24	6	63.63	7	64.13	65.00	-1	5,198	-0.02%
2020/08/21	1	63.10	6	63.68	63.60	-5	5,202	-0.10%
2020/08/20	10	63.96	1	66.30	61.20	9	5,211	0.17%
2020/08/19	1	68.10	2	68.60	67.80	-1	5,099	-0.02%
2020/08/18	9	69.92	6	70.42	69.70	3	5,078	0.06%
2020/08/17	8	71.14	15	70.66	70.60	-7	5,078	-0.14%
2020/08/14	6	72.97	1	72.30	72.30	5	5,084	0.10%
2020/08/13	17	75.09	7	74.31	75.20	10	4,989	0.20%
2020/08/12	6	68.97	7	69.74	71.30	-1	4,852	-0.02%
2020/08/11	6	70.55	6	70.03	70.00	0	4,916	0.00%
2020/08/10	2	73.20	0	0.00	71.90	2	4,986	0.04%
2020/08/05	0	0.00	9	71.86	72.30	-9	5,220	-0.17%
2020/08/04	3	71.30	1	72.30	72.30	2	5,352	0.04%
2020/07/30	1	69.60	0	0.00	69.90	1	5,416	0.02%
2020/07/29	0	0.00	5	68.50	68.60	-5	5,480	-0.09%
2020/07/28	6	69.80	5	71.20	67.60	1	5,573	0.02%
2020/07/27	7	70.24	0	0.00	68.90	7	5,588	0.13%
2020/07/24	2	73.20	4	74.00	71.10	-2	5,618	-0.04%
2020/07/23	8	73.98	8.2	73.70	74.00	-0.2	5,621	0.00%
2020/07/22	14	73.56	1	74.00	73.20	13	5,631	0.23%
2020/07/21	5	73.00	3	73.30	72.80	2	5,654	0.04%
2020/07/20	1	71.10	1	72.30	72.90	0	5,784	0.00%
2020/07/17	6	72.00	1	72.50	71.40	5	5,816	0.09%
2020/07/16	3	72.27	2	72.70	72.50	1	5,841	0.02%
2020/07/15	8	73.94	1	73.60	72.50	7	5,855	0.12%
2020/07/14	1	76.60	1	76.60	75.80	0	5,870	0.00%
2020/07/13	9	78.37	12	78.55	78.60	-3	6,048	-0.05%
2020/07/10	3	77.59	3	78.37	77.20	0	6,034	0.00%
2020/07/09	4	80.40	2	80.85	80.10	2	6,001	0.03%
2020/07/08	6	82.78	7	82.84	82.20	-1	5,996	-0.02%
2020/07/07	143	81.62	158	82.64	81.50	-15	5,897	-0.25%	大買/大賣/
2020/07/06	4	80.50	21	82.99	83.90	-17	5,641	-0.30%
2020/07/03	5	76.02	1	76.50	76.30	4	5,491	0.07%
2020/07/02	1	76.20	17	74.97	75.40	-16	5,479	-0.29%
2020/07/01	0	0.00	81	74.14	74.00	-81	5,378	-1.51%
2020/06/30	1	74.70	6	74.85	74.80	-5	5,415	-0.09%
2020/06/29	2	73.65	1	74.70	73.50	1	5,400	0.02%
2020/06/23	0	0.00	1	71.60	71.60	-1	5,312	-0.02%
2020/06/19	32	72.91	0	0.00	71.50	32	5,331	0.60%
2020/06/18	27	72.79	0	0.00	72.50	27	5,214	0.52%
2020/06/17	5	71.28	1	72.40	71.20	4	5,145	0.08%
2020/06/16	43	69.94	16	71.00	71.30	27	5,094	0.53%
2020/06/15	1	67.30	0	0.00	67.30	1	5,140	0.02%
2020/06/12	0	0.00	1	68.20	69.20	-1	5,227	-0.02%
2020/06/11	3	70.53	192	69.28	68.50	-189	5,304	-3.56%	大賣/鉅額交易
2020/06/10	16	71.62	5	71.16	71.90	11	5,330	0.21%
2020/06/09	20	68.82	25	69.79	68.70	-5	5,383	-0.09%
2020/06/05	0	0.00	12	72.00	70.00	-12	5,555	-0.22%
2020/06/04	0	0.00	1	68.90	68.60	-1	5,546	-0.02%
2020/06/03	1	68.30	1	68.50	68.30	0	5,647	0.00%
2020/06/02	75	69.11	2	68.45	68.10	73	5,711	1.28%
2020/06/01	80	66.58	6	67.32	67.40	74	5,862	1.26%
2020/05/29	30	65.20	2	65.00	65.60	28	5,946	0.47%
2020/05/28	5	65.30	5	64.70	64.90	0	6,272	0.00%
2020/05/27	8	63.91	5	64.80	64.70	3	6,431	0.05%
2020/05/26	2	64.10	2	64.20	64.00	0	6,531	0.00%
2020/05/25	5	62.10	15	62.60	63.80	-10	6,615	-0.15%
2020/05/22	6	63.98	5	63.20	63.20	1	6,708	0.01%
2020/05/21	5	64.10	11	64.36	65.60	-6	6,854	-0.09%
2020/05/20	9	63.01	11	63.63	62.80	-2	6,992	-0.03%
2020/05/19	9	63.94	4	63.13	64.00	5	7,150	0.07%
2020/05/18	8	63.09	22	63.54	62.20	-14	7,510	-0.19%
2020/05/15	37	65.64	12	66.71	65.20	25	7,514	0.33%
2020/05/14	12	68.42	155	68.10	67.70	-143	7,621	-1.88%	大賣/鉅額交易
2020/05/13	8	69.96	257	69.97	69.80	-249	7,779	-3.20%	大賣/鉅額交易
2020/05/12	11	72.78	2	72.40	71.90	9	7,946	0.11%
2020/05/11	3	72.53	0	0.00	73.30	3	7,894	0.04%
2020/05/08	20	69.37	0	0.00	69.00	20	7,756	0.26%
2020/05/07	2	69.30	1	69.80	69.00	1	7,743	0.01%
2020/05/06	0	0.00	2	68.70	67.90	-2	7,728	-0.03%
2020/05/05	3	67.63	3	68.30	68.30	0	7,786	0.00%
2020/05/04	61	68.50	2	68.40	68.10	59	7,737	0.76%
2020/04/30	32	71.22	1	71.90	71.00	31	7,680	0.40%
2020/04/29	40	71.86	0	0.00	72.00	40	7,698	0.52%
2020/04/28	20	72.20	9	71.87	72.30	11	7,710	0.14%
2020/04/27	40	71.65	1	71.40	71.40	39	7,749	0.50%
2020/04/24	2	70.95	2	71.15	71.20	0	7,856	0.00%
2020/04/23	155	72.73	7	71.29	70.20	148	7,850	1.89%	大買/鉅額交易
2020/04/22	51	69.78	2	69.40	69.40	49	7,763	0.63%
2020/04/21	3	69.83	21	69.29	68.10	-18	7,985	-0.23%
2020/04/20	112	70.09	93	68.30	70.10	19	8,247	0.23%	大買/
2020/04/17	52	71.37	68	69.31	68.10	-16	8,227	-0.19%
2020/04/16	11	70.17	332	69.38	69.10	-321	8,160	-3.93%	大賣/鉅額交易
2020/04/15	81	67.41	81	67.72	67.40	0	8,081	0.00%
2020/04/14	185	68.22	9	68.42	67.50	176	8,076	2.18%	大買/鉅額交易
2020/04/13	155	66.77	9	67.30	67.80	146	8,094	1.80%	大買/鉅額交易
2020/04/10	2	65.40	6	64.47	65.40	-4	8,213	-0.05%
2020/04/09	4	65.20	197	65.30	64.40	-193	8,328	-2.32%	大賣/鉅額交易
2020/04/08	14	64.19	6	64.37	64.50	8	8,414	0.10%
2020/04/07	60	64.50	5	64.10	63.80	55	8,783	0.63%
2020/04/06	13	61.13	3	61.33	62.00	10	9,005	0.11%
2020/04/01	2	61.10	2	61.50	60.70	0	9,039	0.00%
2020/03/31	151	60.32	12	60.43	60.90	139	9,006	1.54%	大買/鉅額交易
2020/03/27	8	59.45	2	59.60	58.20	6	8,942	0.07%
2020/03/26	3	58.73	87	58.04	59.60	-84	8,910	-0.94%
2020/03/25	18	61.16	130	59.72	58.80	-112	8,919	-1.26%	大賣/鉅額交易
2020/03/24	203	58.88	2	59.40	58.10	201	8,843	2.27%	大買/鉅額交易
2020/03/20	0	0.00	3	56.70	57.50	-3	8,748	-0.03%
2020/03/19	4	53.48	2	57.55	52.30	2	8,671	0.02%
2020/03/18	2	61.20	1	56.80	57.70	1	8,507	0.01%
2020/03/17	68	56.54	67	60.31	60.30	1	8,400	0.01%
2020/03/16	5	63.38	7	62.59	59.00	-2	8,292	-0.02%
2020/03/13	11	60.45	8	59.00	62.50	3	8,181	0.04%
2020/03/12	2	67.55	2.2	69.18	65.10	-0.2	8,027	0.00%
2020/03/11	91	71.83	89	74.23	71.80	2	7,874	0.03%
2020/03/10	4	73.68	4	74.20	75.50	0	7,745	0.00%
2020/03/09	75	74.96	87	74.91	73.50	-12	7,615	-0.16%
2020/03/06	18	78.36	371	78.45	77.70	-353	7,475	-4.72%	大賣/鉅額交易
2020/03/05	95	79.11	4	79.45	78.80	91	7,385	1.23%
2020/03/04	52	76.91	3	77.07	78.00	49	7,171	0.68%
2020/03/03	192.1	77.09	58	77.00	77.50	134.1	7,036	1.91%	大買/鉅額交易
2020/03/02	52	74.15	11	74.43	74.80	41	6,694	0.61%
2020/02/27	30	70.24	329	71.51	70.20	-299	6,501	-4.60%	大賣/鉅額交易
2020/02/26	51	73.62	51	74.38	73.60	0	6,356	0.00%
2020/02/25	80	73.91	29	73.21	74.00	51	6,251	0.82%
2020/02/24	176	76.20	11	75.60	74.30	165	6,126	2.69%	大買/鉅額交易
2020/02/21	190	75.74	60	74.78	75.00	130	5,938	2.19%	大買/鉅額交易
2020/02/20	17	74.89	5	74.84	74.60	12	5,748	0.21%
2020/02/19	18.1	74.71	13	74.47	75.50	5.1	5,561	0.09%
2020/02/18	20	70.87	19	71.91	70.80	1	5,160	0.02%
2020/02/17	78	72.01	79	72.01	72.00	-1	5,092	-0.02%
2020/02/14	6.9	71.36	27	71.49	72.00	-20.1	4,891	-0.41%
2020/02/13	17	68.58	3	69.27	68.00	14	4,680	0.30%
2020/02/12	2	64.95	2	65.85	66.40	0	4,433	0.00%
2020/02/11	0	0.00	1	62.70	63.20	-1	4,358	-0.02%
2020/02/06	3	64.67	1	64.20	64.70	2	4,301	0.05%
2020/02/04	2	62.20	4	63.48	63.90	-2	4,208	-0.05%
2020/02/03	4	61.70	1	60.20	61.60	3	4,152	0.07%
2020/01/31	3	65.43	0	0.00	64.00	3	4,069	0.07%
2020/01/30	3	65.67	255	66.03	65.00	-252	4,001	-6.30%	大賣/鉅額交易
2020/01/20	70	73.20	22	72.95	72.20	48	3,925	1.22%
2020/01/17	26	70.66	24	70.85	70.70	2	3,771	0.05%
2020/01/16	12	70.53	11	70.62	70.00	1	3,716	0.03%
2020/01/15	11	71.69	24	72.25	71.20	-13	3,655	-0.36%
2020/01/14	14	69.95	20	69.82	70.30	-6	3,367	-0.18%
2020/01/13	2	64.90	2	65.45	65.90	0	3,023	0.00%
2020/01/10	54	65.13	52	65.64	65.10	2	2,988	0.07%
2020/01/09	210	66.74	17	66.36	66.50	193	2,937	6.57%	大買/鉅額交易
2020/01/08	4	64.55	0	0.00	64.00	4	2,791	0.14%
2020/01/07	21	65.08	17	65.62	64.70	4	2,713	0.15%
2020/01/06	8	67.51	8	67.94	66.50	0	2,594	0.00%
2020/01/03	6	66.70	1	66.40	67.70	5	2,359	0.21%
2020/01/02	14	68.13	5	68.44	67.70	9	2,208	0.41%
2019/12/31	81	67.09	121	65.52	67.50	-40	2,030	-1.97%	大賣/
2019/12/30	54	64.98	19	64.02	65.30	35	1,599	2.19%
2019/12/27	1	59.30	3	59.13	59.40	-2	1,265	-0.16%
2019/12/26	2	58.30	10	58.20	58.30	-8	1,184	-0.68%
2019/12/25	1	57.00	0	0.00	57.00	1	1,094	0.09%
2019/12/24	3	56.83	0	0.00	56.60	3	1,093	0.27%
2019/12/23	1	56.40	0	0.00	56.40	1	1,061	0.09%
2019/12/20	2	55.90	2	55.80	56.10	0	1,028	0.00%
2019/12/19	1	54.00	0	0.00	54.10	1	968	0.10%
2019/12/09	1	53.20	0	0.00	52.90	1	981	0.10%
2019/12/03	2	51.90	0	0.00	52.30	2	1,258	0.16%
2019/12/02	0	0.00	10	51.60	51.70	-10	1,268	-0.79%
2019/11/19	1	52.90	0	0.00	52.30	1	1,477	0.07%
2019/11/12	1	52.20	0	0.00	52.20	1	1,543	0.06%
2019/11/08	1	54.80	0	0.00	54.50	1	1,517	0.07%
2019/11/06	10	56.00	1	55.80	55.80	9	1,513	0.59%
2019/11/01	0	0.00	2	57.35	57.30	-2	1,494	-0.13%
2019/10/31	0	0.00	1	55.90	55.80	-1	1,492	-0.07%
2019/10/30	0	0.00	3	56.57	56.30	-3	1,495	-0.20%
2019/10/29	5	56.62	0	0.00	56.10	5	1,499	0.33%
2019/10/28	1	56.20	3	56.87	57.30	-2	1,487	-0.13%
2019/10/25	0	0.00	1	56.00	55.80	-1	1,470	-0.07%
2019/10/23	3	55.37	0	0.00	55.10	3	1,487	0.20%
2019/10/18	1	54.30	0	0.00	54.10	1	1,562	0.06%
2019/10/17	1	54.50	1	54.40	54.90	0	1,559	0.00%
2019/10/15	1	53.90	1	53.90	53.70	0	1,555	0.00%
2019/10/09	2	52.70	0	0.00	52.80	2	1,659	0.12%
2019/10/08	0	0.00	1	54.00	53.50	-1	1,670	-0.06%
2019/10/07	1	54.30	1	54.30	54.00	0	1,683	0.00%
2019/10/04	1	55.40	0	0.00	54.70	1	1,696	0.06%
2019/09/27	0	0.00	1	55.20	55.10	-1	1,787	-0.06%
2019/09/19	1	57.40	0	0.00	56.80	1	2,020	0.05%
2019/09/18	1	57.40	2	57.30	57.20	-1	2,031	-0.05%
2019/09/11	1	57.00	0	0.00	57.00	1	2,129	0.05%
2019/09/06	13	59.88	2	60.35	59.60	11	2,118	0.52%
2019/09/05	2	59.15	0	0.00	59.80	2	2,017	0.10%
2019/08/30	0	0.00	1	57.40	57.20	-1	1,998	-0.05%
2019/08/29	0	0.00	7	55.93	55.80	-7	2,030	-0.34%
2019/08/22	7	58.40	0	0.00	58.10	7	2,022	0.35%
2019/08/21	0	0.00	7	57.24	58.40	-7	1,951	-0.36%
2019/08/20	4	54.88	0	0.00	54.90	4	1,871	0.21%
2019/08/13	1	54.40	0	0.00	54.50	1	1,892	0.05%
2019/08/08	0	0.00	5	52.80	52.80	-5	1,899	-0.26%
2019/08/07	5	52.40	0	0.00	51.70	5	1,907	0.26%
2019/08/06	2	52.80	1	51.50	53.20	1	1,905	0.05%
2019/08/05	6	53.20	6	52.22	52.20	0	1,902	0.00%
2019/08/02	1	55.20	1	54.70	54.80	0	1,914	0.00%
2019/08/01	1	56.80	0	0.00	56.70	1	1,918	0.05%
2019/07/31	0	0.00	1	55.80	56.30	-1	1,923	-0.05%
2019/07/30	5	56.20	5	55.80	55.80	0	1,925	0.00%
2019/07/29	6	57.17	5	57.10	57.10	1	1,920	0.05%
2019/07/26	0	0.00	6	58.03	57.90	-6	1,915	-0.31%
2019/07/25	0	0.00	2	58.65	58.80	-2	1,913	-0.10%
2019/07/24	0	0.00	2	58.80	58.60	-2	1,900	-0.11%
2019/07/23	1	57.60	5	57.84	58.20	-4	1,878	-0.21%
2019/07/22	5	56.50	2	56.50	56.20	3	1,842	0.16%
2019/07/19	0	0.00	0.3	55.00	55.30	-0.3	1,829	-0.02%
2019/07/18	1	55.50	0	0.00	55.20	1	1,832	0.05%
2019/07/17	2	56.20	0	0.00	56.10	2	1,834	0.11%
2019/07/16	8	57.29	0	0.00	56.80	8	1,890	0.42%
2019/07/15	2	59.85	10.1	59.73	59.80	-8.1	1,844	-0.44%
2019/07/12	0	0.00	1	59.30	59.10	-1	1,791	-0.06%
2019/07/11	1	59.10	0	0.00	58.80	1	1,779	0.06%
2019/07/10	1	58.80	3	58.70	58.60	-2	1,776	-0.11%
2019/07/09	3	58.00	0	0.00	57.50	3	1,762	0.17%
2019/07/08	2	59.40	1	60.20	59.50	1	1,740	0.06%
2019/07/04	1	59.20	0	0.00	59.40	1	1,722	0.06%
2019/07/03	2	59.25	5	59.46	60.00	-3	1,700	-0.18%
2019/07/02	0	0.00	4	58.68	58.70	-4	1,566	-0.26%
2019/07/01	2	55.30	17.1	55.71	56.10	-15.1	1,477	-1.02%
2019/06/26	5	53.60	0	0.00	53.30	5	1,458	0.34%
2019/06/25	1	55.00	0	0.00	54.00	1	1,467	0.07%
2019/06/24	2	55.40	2	56.40	55.40	0	1,475	0.00%
2019/06/21	3	55.27	0	0.00	55.80	3	1,446	0.21%
2019/06/20	1	56.10	0	0.00	55.40	1	1,438	0.07%
2019/06/18	0	0.00	1	54.40	55.70	-1	1,406	-0.07%
2019/06/14	0	55.70	0	0.00	55.50	0	1,414	0.00%
2019/06/12	6	55.15	6	55.53	55.40	0	1,408	0.00%
2019/06/06	20	54.00	20	54.30	54.30	0	1,347	0.00%
2019/06/05	15	55.30	15	56.50	56.20	0	1,348	0.00%
2019/05/23	1	50.50	0	0.00	50.70	1	1,463	0.07%
2019/05/20	3	52.80	0	0.00	51.70	3	1,857	0.16%
2019/05/16	1	56.00	0	0.00	54.20	1	1,905	0.05%
2019/05/14	34	57.45	0	0.00	57.80	34	1,936	1.76%
2019/05/13	40	58.96	0	0.00	58.70	40	1,960	2.04%
2019/05/10	15	60.19	0	0.00	60.40	15	1,967	0.76%
2019/05/09	0	0.00	11	58.80	58.80	-11	1,943	-0.57%
2019/05/08	2	61.45	0	0.00	60.90	2	1,923	0.10%
2019/05/07	0	0.00	20	63.23	62.80	-20	1,925	-1.04%
2019/05/06	2	62.60	4	63.10	62.90	-2	1,922	-0.10%
2019/05/03	2	64.60	11	65.10	65.10	-9	1,910	-0.47%
2019/05/02	0	0.00	54	64.29	64.60	-54	1,903	-2.84%
2019/04/26	2	66.25	0	0.00	66.20	2	1,901	0.11%
2019/04/23	0	0.00	1	68.80	68.60	-1	1,927	-0.05%
2019/04/22	1	70.50	0	0.00	70.00	1	1,925	0.05%
2019/04/19	0	0.00	0.4	68.00	68.10	-0.4	1,945	-0.02%
2019/04/17	2	69.15	0	0.00	68.80	2	2,153	0.09%
2019/03/29	0	0.00	3	68.40	68.20	-3	2,283	-0.13%
2019/03/26	2	71.20	0	0.00	70.50	2	2,262	0.09%
2019/03/25	1	70.70	0	0.00	70.40	1	2,324	0.04%
2019/03/22	1	72.70	0	0.00	72.10	1	2,356	0.04%
2019/03/20	2	73.60	0	0.00	73.50	2	2,353	0.08%
2019/03/12	2	73.85	1	73.50	72.20	1	2,510	0.04%
2019/03/11	0	0.00	6	72.90	72.90	-6	2,577	-0.23%
2019/03/06	3	72.07	1	72.00	72.30	2	2,648	0.08%
2019/03/04	3	73.20	0	0.00	73.50	3	2,684	0.11%
2019/02/26	1	76.30	0	0.00	74.70	1	2,667	0.04%
2019/02/25	6	76.13	0	0.00	75.90	6	2,679	0.22%
2019/02/22	9	75.91	0	0.00	75.10	9	2,665	0.34%
2019/02/21	2	76.80	1	75.80	74.70	1	2,633	0.04%
2019/02/20	0	0.00	1	74.20	76.50	-1	2,433	-0.04%
2019/02/19	1	69.90	2	69.75	69.60	-1	2,264	-0.04%
2019/02/12	1	67.50	0	0.00	68.00	1	2,141	0.05%
2019/01/30	4	66.40	4	65.90	65.80	0	2,094	0.00%
2019/01/25	0	0.00	1	66.00	66.10	-1	2,071	-0.05%
2019/01/18	1	66.70	0	0.00	66.60	1	2,044	0.05%
2019/01/11	0	0.00	1	71.70	68.80	-1	1,960	-0.05%
2019/01/09	1	68.80	3	69.67	68.60	-2	1,826	-0.11%
2018/12/24	0	0.00	0.2	65.20	65.20	-0.2	1,440	-0.02%
2018/12/18	2	66.20	0	0.00	65.60	2	1,390	0.14%
2018/11/23	2	62.40	0	0.00	62.20	2	825	0.24%
2018/10/12	0	0.00	1	54.00	54.40	-1	829	-0.12%
2018/09/18	1	67.80	0	0.00	67.60	1	842	0.12%
2018/09/14	0	0.00	1	69.40	69.90	-1	830	-0.12%
2018/09/12	1	64.70	0	0.00	65.20	1	814	0.12%
2018/08/30	0	0.00	1	74.30	73.70	-1	786	-0.13%
2018/08/21	0	0.00	1	72.10	72.10	-1	826	-0.12%
2018/08/17	2	76.55	0	0.00	75.00	2	806	0.25%
2018/08/16	1	76.00	0	0.00	76.00	1	791	0.13%
2018/08/15	4	81.30	0	0.00	80.10	4	755	0.53%
2018/08/14	2	86.50	0	0.00	89.00	2	725	0.28%
2018/08/13	2	88.00	0	0.00	86.70	2	745	0.27%
2018/07/24	2	95.50	0	0.00	96.00	2	795	0.25%
2018/06/14	0	0.00	20	109.65	109.50	-20	1,107	-1.81%
2018/06/13	10	111.75	0	0.00	110.00	10	1,109	0.90%
2018/06/01	10	106.25	0	0.00	107.50	10	1,052	0.95%
2018/05/30	0	0.00	1	106.00	105.50	-1	1,051	-0.10%
2018/05/23	0	0.00	2	105.50	105.50	-2	1,062	-0.19%
2018/05/15	0	0.00	1	101.00	100.50	-1	1,125	-0.09%
2018/05/08	1	99.50	0	0.00	99.70	1	1,210	0.08%
2018/05/07	1	99.50	0	0.00	99.90	1	1,214	0.08%
2018/05/02	6	101.92	0	0.00	100.50	6	1,218	0.49%
2018/04/30	1	99.00	6	101.00	104.50	-5	1,211	-0.41%
2018/04/27	1	98.80	1	99.70	100.00	0	1,209	0.00%
2018/04/26	1	104.00	0	0.00	102.50	1	1,178	0.08%
2018/04/25	0	0.00	1	109.50	110.50	-1	1,144	-0.09%
2018/04/24	4	110.13	1	108.50	109.00	3	1,150	0.26%
2018/04/19	0	0.00	1	113.50	114.50	-1	1,180	-0.08%
2018/04/17	1	118.00	0	0.00	119.50	1	1,132	0.09%
2018/04/13	1	123.50	1	123.50	123.50	0	1,134	0.00%
2018/04/12	0	0.00	1.2	124.71	124.00	-1.2	1,131	-0.11%
2018/04/11	2	119.00	4	120.00	120.00	-2	1,085	-0.18%
2018/03/22	3	115.83	0	0.00	113.50	3	1,390	0.22%
2018/03/16	1	118.00	2	118.50	118.00	-1	1,500	-0.07%
2018/03/12	0	0.00	1	123.00	123.50	-1	1,688	-0.06%
2018/02/26	1	124.50	1	125.00	124.50	0	2,785	0.00%
2018/02/09	1	105.00	5	107.50	117.00	-4	2,843	-0.14%
2018/02/08	0	0.00	5	116.00	114.00	-5	2,838	-0.18%
2018/02/07	0	0.00	3	117.50	117.50	-3	2,828	-0.11%
2018/02/06	1	117.00	14.1	114.71	113.50	-13.1	2,810	-0.47%
2018/02/05	1	124.00	0	0.00	125.00	1	2,761	0.04%
2018/02/01	0	0.00	1	131.00	131.50	-1	2,734	-0.04%
2018/01/30	2	129.00	0	0.00	127.50	2	2,725	0.07%
2018/01/26	3	128.83	0	0.00	128.50	3	2,716	0.11%
2018/01/25	4	130.13	0	0.00	129.00	4	2,723	0.15%
2018/01/24	1	129.50	0	0.00	131.00	1	2,783	0.04%
2018/01/23	3	129.83	0	0.00	129.50	3	2,791	0.11%
2018/01/19	1	131.50	0	0.00	130.50	1	2,843	0.04%
2018/01/17	5	132.50	0	0.00	131.00	5	2,906	0.17%
2018/01/16	1	133.50	0	0.00	134.00	1	2,913	0.03%
2018/01/11	0	0.00	5	127.50	128.50	-5	3,084	-0.16%
2018/01/08	4	130.13	0	0.00	128.00	4	3,062	0.13%
2018/01/04	2	130.75	0	0.00	134.00	2	3,046	0.07%
2018/01/03	1	133.00	1	133.50	131.50	0	3,005	0.00%
2018/01/02	1	132.00	0	0.00	133.00	1	2,998	0.03%