聯強 (2347)-台新-建北券商分點個股進出

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
83.5
漲跌
▼0.9
漲幅
-1.07%
成交量
29,422張
產業
上市電子通路類股
842人加入追蹤

立即追蹤
本地時間:13:30

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/03	2	82.00	2	83.60	83.50	0	8,427	0.00%
2024/05/31	4	83.20	5	83.02	84.40	-1	8,005	-0.01%
2024/05/30	23	83.70	22	83.86	85.40	1	7,231	0.01%
2024/05/29	2	87.90	2	87.40	87.40	0	6,573	0.00%
2024/05/28	7	87.30	7	86.01	88.70	0	6,215	0.00%
2024/05/27	3.1	85.81	17	87.12	87.00	-13.9	5,929	-0.23%
2024/05/24	1	81.70	3	83.40	83.40	-2	5,686	-0.04%
2024/05/23	28	81.68	28	81.48	82.70	0	5,553	0.00%
2024/05/22	5.2	82.05	2	80.80	81.30	3.2	5,433	0.06%
2024/05/20	2.2	83.93	4	83.35	84.00	-1.8	5,289	-0.03%
2024/05/17	1	85.80	1	85.10	85.10	0	5,180	0.00%
2024/05/16	1	88.50	0	0.00	86.60	1	5,109	0.02%
2024/05/15	2.5	88.28	2	88.10	86.50	0.5	5,094	0.01%
2024/05/14	0	0.00	2	85.70	85.30	-2	5,070	-0.04%
2024/05/10	1	85.00	1	85.50	85.90	0	5,036	0.00%
2024/05/08	0.1	81.60	0	0.00	81.60	0.1	4,936	0.00%
2024/05/07	0	0.00	2	82.20	82.70	-2	4,945	-0.04%
2024/05/06	11	81.57	11	81.49	81.90	0	4,902	0.00%
2024/05/02	1	81.10	1	81.20	81.50	0	4,829	0.00%
2024/04/30	0	0.00	4	79.50	79.80	-4	4,778	-0.08%
2024/04/29	0	0.00	3	79.00	79.00	-3	4,741	-0.06%
2024/04/26	5	76.56	0	0.00	76.50	5	4,732	0.11%
2024/04/25	2	77.50	0	0.00	77.10	2	4,683	0.04%
2024/04/24	5.3	78.68	6	79.13	79.20	-0.7	4,655	-0.02%
2024/04/23	3	77.00	3	78.70	79.30	0	4,687	0.00%
2024/04/19	1	75.50	2	78.30	77.30	-1	4,559	-0.02%
2024/04/17	0	0.00	23	76.10	77.00	-23	4,320	-0.53%
2024/04/16	0	0.00	1	76.40	75.80	-1	4,250	-0.02%
2024/04/10	0	0.00	1	76.70	76.80	-1	4,095	-0.02%
2024/04/08	2	75.30	0	0.00	76.30	2	4,099	0.05%
2024/04/01	5	75.90	2	77.35	75.90	3	4,033	0.07%
2024/03/25	0	0.00	1	78.00	78.10	-1	4,038	-0.02%
2024/03/22	10	78.10	10	78.40	78.40	0	4,076	0.00%
2024/03/20	4	78.20	1	78.20	78.20	3	4,000	0.07%
2024/03/19	17	79.45	15	79.00	79.00	2	3,954	0.05%
2024/03/18	22	79.68	21	79.21	80.10	1	3,861	0.03%
2024/03/15	5	79.86	17	79.79	79.50	-12	3,764	-0.32%
2024/03/14	17	78.39	1	78.40	76.90	16	3,599	0.44%
2024/03/13	0	0.00	5	76.94	78.10	-5	3,509	-0.14%
2024/03/11	24	73.61	0	0.00	74.00	24	3,337	0.72%
2024/03/08	1	75.40	0	0.00	74.70	1	3,342	0.03%
2024/03/07	0	0.00	3	75.80	76.00	-3	3,331	-0.09%
2024/03/05	2.2	75.04	0	0.00	75.50	2.2	3,351	0.07%
2024/03/01	1	77.00	1	76.90	76.70	0	3,389	0.00%
2024/02/29	0	0.00	1	77.80	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	23.1	76.70	76.30	-23.1	3,428	-0.67%
2024/02/23	0	0.00	1	76.50	76.10	-1	3,420	-0.03%
2024/02/22	8	75.50	0	0.00	76.30	8	3,496	0.23%
2024/02/21	1	75.90	0	0.00	75.90	1	3,473	0.03%
2024/02/16	1	74.50	0	0.00	74.10	1	3,498	0.03%
2024/02/15	0	0.00	1.1	72.59	73.00	-1.1	3,464	-0.03%
2024/02/05	0.2	71.60	0	0.00	71.50	0.2	3,477	0.01%
2024/01/22	0	0.00	2	71.05	71.80	-2	3,516	-0.06%
2024/01/19	0	0.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/18	1	69.20	0	0.00	69.00	1	3,516	0.03%
2024/01/15	2	69.75	0	0.00	69.90	2	3,412	0.06%
2024/01/05	1	70.20	0	0.00	70.20	1	3,523	0.03%
2024/01/02	0	0.00	1	70.40	70.10	-1	3,548	-0.03%
2023/12/29	0	0.00	0.3	70.40	70.20	-0.3	3,545	-0.01%
2023/12/28	0	0.00	0.3	70.30	70.50	-0.3	3,564	-0.01%
2023/12/27	17	70.14	18	70.31	70.30	-1	3,549	-0.03%
2023/12/26	11	69.66	11	70.18	70.20	0	3,519	0.00%
2023/12/22	25	68.16	25	68.76	69.10	0	3,486	0.00%
2023/12/21	20	67.85	20	68.60	68.90	0	3,451	0.00%
2023/12/20	11	67.71	10	68.40	68.60	1	3,417	0.03%
2023/12/19	0	0.00	6	69.00	68.70	-6	3,377	-0.18%
2023/12/18	5	68.30	5	68.50	68.80	0	3,359	0.00%
2023/12/14	0	0.00	1	69.30	69.40	-1	3,322	-0.03%
2023/12/12	0	0.00	1	69.00	69.20	-1	3,330	-0.03%
2023/12/11	0	0.00	0	68.60	68.80	0	3,337	0.00%
2023/12/08	0	0.00	0.3	66.90	67.70	-0.3	3,350	-0.01%
2023/12/07	0	0.00	2	66.80	66.70	-2	3,367	-0.06%
2023/12/06	1	66.30	3	66.60	66.50	-2	3,397	-0.06%
2023/12/01	6	68.40	0	0.00	68.20	6	3,471	0.17%
2023/11/30	0	0.00	1	68.70	68.90	-1	3,462	-0.03%
2023/11/29	0	0.00	6	68.60	67.90	-6	3,393	-0.18%
2023/11/28	6	68.63	6	68.80	68.10	0	3,346	0.00%
2023/11/27	2	68.40	4	69.38	68.40	-2	3,335	-0.06%
2023/11/24	0	0.00	1	68.40	68.10	-1	3,266	-0.03%
2023/11/22	6	68.40	5	68.70	68.40	1	3,190	0.03%
2023/11/15	0.3	66.00	0	0.00	66.00	0.3	3,043	0.01%
2023/11/14	0	0.00	0.2	65.70	66.00	-0.2	3,013	-0.01%
2023/11/09	2	68.60	0	0.00	68.60	2	2,953	0.07%
2023/11/08	1	69.00	0	0.00	68.80	1	2,969	0.03%
2023/11/02	10	68.30	1	68.50	68.50	9	2,966	0.30%
2023/11/01	6	68.20	6	68.85	68.50	0	2,961	0.00%
2023/10/31	0	0.00	4	68.43	68.70	-4	2,938	-0.14%
2023/10/27	0	0.00	1	67.00	67.20	-1	2,893	-0.03%
2023/10/26	5	66.40	5	67.00	66.40	0	2,945	0.00%
2023/10/25	0	0.00	3	67.20	67.00	-3	2,928	-0.10%
2023/10/24	0.1	66.50	2	66.60	66.90	-2	2,938	-0.07%
2023/10/19	0	0.00	1	68.00	67.90	-1	2,991	-0.03%
2023/10/17	0	0.00	0	68.10	67.60	0	3,066	0.00%
2023/10/16	10	67.44	0	0.00	67.60	10	3,131	0.32%
2023/10/13	9	67.80	1	67.30	68.00	8	3,190	0.25%
2023/10/12	7	66.94	0	0.00	67.40	7	3,197	0.22%
2023/10/11	0	0.00	5	67.08	67.50	-5	3,180	-0.16%
2023/10/02	2	64.00	0	0.00	63.70	2	3,215	0.06%
2023/09/28	0	0.00	4	63.70	64.10	-4	3,232	-0.12%
2023/09/25	0	0.00	1	64.20	63.90	-1	3,251	-0.03%
2023/09/22	0	0.00	1	63.50	63.70	-1	3,276	-0.03%
2023/09/21	0	0.00	3	62.93	62.90	-3	3,277	-0.09%
2023/09/20	0	0.00	1	63.70	63.90	-1	3,234	-0.03%
2023/09/18	0	0.00	4	64.40	63.90	-4	3,189	-0.13%
2023/09/14	0	0.00	1	63.70	64.00	-1	3,141	-0.03%
2023/09/11	0.6	62.20	10	61.70	62.00	-9.4	3,204	-0.29%
2023/09/08	3	62.70	3	62.30	62.30	0	3,189	0.00%
2023/09/07	0.1	62.90	0	0.00	62.80	0.1	3,211	0.00%
2023/09/06	1.2	62.49	0.3	61.80	62.50	0.9	3,206	0.03%
2023/09/05	3	61.13	0	0.00	61.30	3	3,157	0.10%
2023/08/31	0.2	60.90	0	0.00	61.10	0.2	3,557	0.01%
2023/08/30	0	0.00	1	60.30	60.40	-1	3,573	-0.03%
2023/08/29	0	0.00	1	60.00	60.40	-1	3,635	-0.03%
2023/08/23	0	0.00	1	59.20	59.50	-1	4,042	-0.02%
2023/08/22	1	58.80	2	59.05	58.50	-1	4,068	-0.02%
2023/08/21	0	0.00	0.1	59.70	59.70	-0.1	4,092	0.00%
2023/08/18	1	59.30	0	0.00	59.70	1	4,095	0.02%
2023/08/16	0	0.00	1	59.40	59.00	-1	4,134	-0.02%
2023/08/14	0	0.00	1	58.70	58.60	-1	4,170	-0.02%
2023/08/10	1	58.50	0	0.00	58.80	1	4,229	0.02%
2023/08/09	0	0.00	2	58.90	59.10	-2	4,252	-0.05%
2023/08/07	0	0.00	4	58.60	58.90	-4	4,280	-0.09%
2023/08/04	1	57.90	0	0.00	58.10	1	4,289	0.02%
2023/08/02	10	58.65	10	58.80	58.30	0	4,283	0.00%
2023/07/25	1	58.10	0	0.00	58.10	1	4,202	0.02%
2023/07/24	1	58.50	0	0.00	58.40	1	4,177	0.02%
2023/07/21	2	59.00	0	0.00	58.70	2	4,095	0.05%
2023/07/20	0	0.00	1	58.70	58.90	-1	4,015	-0.02%
2023/07/19	4	59.80	1	59.90	59.30	3	3,928	0.08%
2023/07/18	0	0.00	80	59.05	59.50	-80	3,853	-2.08%
2023/07/13	1	58.50	0	0.00	58.60	1	3,740	0.03%
2023/07/12	1	57.00	0	0.00	57.70	1	3,681	0.03%
2023/07/11	10	57.00	0	0.00	57.00	10	3,669	0.27%
2023/07/07	21.1	56.09	1	55.90	55.80	20.1	3,675	0.55%
2023/07/06	1	57.90	0	0.00	57.50	1	3,605	0.03%
2023/07/03	20	58.10	0	0.00	58.10	20	3,577	0.56%
2023/06/27	1	58.90	1	58.90	58.80	0	3,539	0.00%
2023/06/26	0	0.00	2	59.30	59.10	-2	3,551	-0.06%
2023/06/21	1	59.30	0	0.00	59.40	1	3,562	0.03%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	2	59.25	0	0.00	59.00	2	3,544	0.06%
2023/06/15	3	60.00	0	0.00	59.90	3	3,447	0.09%
2023/06/14	26	60.25	0	0.00	59.90	26	3,438	0.76%
2023/06/13	1	60.40	0	0.00	60.20	1	3,468	0.03%
2023/06/09	3.3	59.04	0	0.00	59.00	3.3	3,482	0.09%
2023/06/08	22	59.07	0	0.00	58.60	22	3,542	0.62%
2023/06/07	3	59.13	0	0.00	59.20	3	3,549	0.08%
2023/06/06	1	63.60	0	0.00	63.40	1	3,446	0.03%
2023/06/05	13	63.58	0	0.00	63.70	13	3,350	0.39%
2023/05/26	2	64.90	0	0.00	64.70	2	2,919	0.07%
2023/05/25	20	64.55	20	65.05	65.20	0	2,897	0.00%
2023/05/23	2	64.50	2	65.50	65.60	0	2,852	0.00%
2023/05/22	1	65.10	0	0.00	65.40	1	2,832	0.04%
2023/05/17	0	0.00	2	64.70	64.50	-2	2,854	-0.07%
2023/05/16	20	63.20	35	63.82	64.10	-15	2,806	-0.53%
2023/05/15	1	63.10	0	0.00	63.60	1	2,784	0.04%
2023/05/09	0	0.00	0.3	62.20	62.50	-0.3	2,771	-0.01%
2023/04/28	0	0.00	20	61.60	61.90	-20	3,078	-0.65%
2023/04/27	20	60.60	0	0.00	60.90	20	3,066	0.65%
2023/04/26	0	0.00	30	61.27	61.10	-30	3,053	-0.98%
2023/04/25	10	60.80	0	0.00	60.70	10	3,058	0.33%
2023/04/19	20	61.90	0	0.00	61.70	20	3,107	0.64%
2023/04/14	2.1	61.94	0	0.00	62.00	2.1	3,105	0.07%
2023/04/13	0	0.00	1	62.00	61.80	-1	3,123	-0.03%
2023/04/12	0	0.00	1	62.20	62.20	-1	3,113	-0.03%
2023/04/11	0	0.00	2	61.30	62.00	-2	3,143	-0.06%
2023/04/10	2	61.00	0	0.00	61.00	2	3,173	0.06%
2023/04/07	0.1	61.20	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	0	0.00	1	60.60	60.50	-1	3,196	-0.03%
2023/03/31	1	61.50	0	0.00	61.30	1	3,191	0.03%
2023/03/29	0	0.00	6	60.80	60.80	-6	3,507	-0.17%
2023/03/28	2	61.10	0	0.00	61.00	2	3,742	0.05%
2023/03/27	1.2	61.80	0	0.00	61.50	1.2	3,948	0.03%
2023/03/24	1	62.10	0	0.00	61.80	1	4,176	0.02%
2023/03/23	6	62.20	1	62.00	62.00	5	4,205	0.12%
2023/03/22	1	61.90	0	0.00	61.80	1	4,239	0.02%
2023/03/21	1	61.90	0	0.00	61.50	1	4,291	0.02%
2023/03/09	3	61.53	0	0.00	61.90	3	4,421	0.07%
2023/03/08	0	0.00	0.1	64.30	64.30	-0.1	4,339	0.00%
2023/03/02	0	0.00	20	63.10	63.60	-20	4,653	-0.43%
2023/03/01	2	62.45	0	0.00	62.30	2	4,696	0.04%
2023/02/24	1	63.00	0	0.00	62.50	1	4,729	0.02%
2023/02/20	2.1	63.50	1	64.10	64.20	1.1	4,816	0.02%
2023/02/15	2	62.25	0	0.00	62.20	2	4,905	0.04%
2023/02/02	4	61.50	8	61.60	61.50	-4	5,024	-0.08%
2023/02/01	0	0.00	1	61.00	61.30	-1	4,963	-0.02%
2023/01/31	1	60.30	0	60.40	60.40	1	4,951	0.02%
2023/01/30	1	59.90	0	0.00	60.80	1	4,882	0.02%
2023/01/12	0	0.00	4	59.50	59.10	-4	4,965	-0.08%
2023/01/04	0	58.70	0	0.00	58.50	0	5,153	0.00%
2022/12/29	0	0.00	1	59.60	59.20	-1	5,233	-0.02%
2022/12/28	0	0.00	1	60.00	59.40	-1	5,220	-0.02%
2022/12/23	2	60.80	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	1	62.20	61.50	-1	5,320	-0.02%
2022/12/21	3	61.17	0	0.00	61.20	3	5,244	0.06%
2022/12/20	0	0.00	6	62.50	61.40	-6	5,102	-0.12%
2022/12/15	0	0.00	2	60.20	60.00	-2	4,621	-0.04%
2022/12/14	1	59.50	1	59.70	59.90	0	4,680	0.00%
2022/12/13	1	58.50	0	0.00	59.00	1	4,712	0.02%
2022/12/12	0.1	58.60	0	0.00	59.00	0.1	4,717	0.00%
2022/12/09	0	0.00	4	59.53	59.80	-4	4,788	-0.08%
2022/12/08	1	59.40	0	0.00	59.80	1	4,793	0.02%
2022/12/06	2	60.00	0	0.00	60.00	2	4,793	0.04%
2022/12/02	0.5	60.10	2	60.20	59.90	-1.5	4,757	-0.03%
2022/12/01	0	0.00	1	59.30	59.70	-1	4,752	-0.02%
2022/11/29	0.5	57.50	4.5	57.41	57.60	-4	4,663	-0.09%
2022/11/25	7	57.87	4	59.00	57.80	3	4,565	0.07%
2022/11/24	3.5	58.79	3	58.80	58.80	0.5	4,522	0.01%
2022/11/23	4	58.03	4	58.03	58.20	0	4,452	0.00%
2022/11/22	3	57.80	12	57.06	57.80	-9	4,438	-0.20%
2022/11/21	4.5	56.56	4	55.40	56.60	0.5	4,374	0.01%
2022/11/18	1	55.30	0	0.00	55.50	1	4,341	0.02%
2022/11/11	0	0.00	3	54.63	54.90	-3	4,221	-0.07%
2022/11/08	1	54.10	0	0.00	54.40	1	4,179	0.02%
2022/11/04	2	53.90	0	0.00	54.40	2	4,139	0.05%
2022/11/03	0	0.00	1	52.20	52.90	-1	4,087	-0.02%
2022/10/21	1	53.50	0	0.00	53.60	1	4,301	0.02%
2022/10/19	0	0.00	1	54.70	54.40	-1	4,249	-0.02%
2022/10/18	2	53.70	2	53.90	53.80	0	4,241	0.00%
2022/10/14	1	53.00	0	0.00	52.80	1	4,311	0.02%
2022/10/13	0	0.00	5	53.10	53.10	-5	4,371	-0.11%
2022/10/11	4	54.00	4	54.10	53.50	0	4,410	0.00%
2022/10/04	1	53.90	0	0.00	54.30	1	4,452	0.02%
2022/10/03	1	52.20	1	53.10	53.30	0	4,409	0.00%
2022/09/20	9	56.12	0	0.00	56.10	9	4,200	0.21%
2022/09/15	1	57.70	1	57.60	57.40	0	4,208	0.00%
2022/09/13	1	57.30	2	58.00	57.80	-1	4,559	-0.02%
2022/09/12	6	57.60	8	56.90	57.80	-2	4,762	-0.04%
2022/09/05	5	54.60	10	55.25	54.90	-5	5,219	-0.10%
2022/09/02	5	55.00	0	55.10	54.60	5	5,371	0.09%
2022/08/31	0	0.00	2	56.00	55.80	-2	5,825	-0.03%
2022/08/29	1	55.00	0	0.00	55.20	1	5,990	0.02%
2022/08/26	1	55.80	0	0.00	56.00	1	6,082	0.02%
2022/08/25	1	55.60	0	0.00	55.60	1	6,135	0.02%
2022/08/24	8	55.40	0	0.00	55.30	8	6,195	0.13%
2022/08/22	0	0.00	3	56.10	56.50	-3	6,505	-0.05%
2022/08/16	0	0.00	28	56.73	56.60	-28	6,726	-0.42%
2022/08/15	1	55.40	0	0.00	55.60	1	6,734	0.01%
2022/08/09	28	55.60	1	56.70	55.20	27	6,807	0.40%
2022/08/08	0	0.00	8	56.70	56.50	-8	6,779	-0.12%
2022/08/02	10	54.77	8	55.20	55.00	2	6,904	0.03%
2022/07/29	7	55.30	1	55.50	55.30	6	6,986	0.09%
2022/07/28	1	54.70	0	0.00	54.90	1	6,919	0.01%
2022/07/27	3	54.90	0	0.00	54.90	3	6,906	0.04%
2022/07/25	0	0.00	1	55.40	55.10	-1	6,844	-0.01%
2022/07/19	3	52.30	1	52.30	52.80	2	6,769	0.03%
2022/07/18	2	52.30	0	0.00	52.90	2	6,729	0.03%
2022/07/15	1	53.40	0	0.00	53.10	1	6,669	0.01%
2022/07/14	2	53.45	0	0.00	53.60	2	6,685	0.03%
2022/07/12	1	51.70	0	0.00	51.80	1	6,605	0.02%
2022/07/07	1	52.00	0	0.00	52.30	1	6,588	0.02%
2022/07/01	0	0.00	1	52.70	51.90	-1	6,543	-0.02%
2022/06/27	1	54.90	1	55.00	55.00	0	6,450	0.00%
2022/06/24	0	0.00	3	54.70	54.30	-3	6,406	-0.05%
2022/06/23	4	54.00	0	0.00	53.90	4	6,378	0.06%
2022/06/17	4	56.35	0	0.00	56.00	4	5,585	0.07%
2022/06/16	0	0.00	1	57.20	56.90	-1	5,408	-0.02%
2022/06/15	0	0.00	8	57.30	57.40	-8	5,445	-0.15%
2022/06/14	6	57.25	5	57.90	58.00	1	5,385	0.02%
2022/06/13	2	58.25	0	0.00	58.50	2	5,277	0.04%
2022/06/10	14.1	60.78	0	0.00	61.30	14.1	5,135	0.27%
2022/06/09	7.2	61.96	2	61.50	61.50	5.2	5,030	0.10%
2022/06/08	10	70.21	0	0.00	70.10	10	4,658	0.21%
2022/06/07	0.2	70.10	3	70.20	69.60	-2.9	4,562	-0.06%
2022/06/06	0	0.00	3	70.00	69.90	-3	4,539	-0.07%
2022/05/31	0	0.00	2	69.25	70.30	-2	4,464	-0.04%
2022/05/30	13.1	69.30	5	69.10	69.40	8.1	4,269	0.19%
2022/05/27	1	70.20	0	0.00	70.60	1	4,152	0.02%
2022/05/26	4	71.08	0	0.00	70.60	4	4,132	0.10%
2022/05/18	1	72.10	0	0.00	73.30	1	4,229	0.02%
2022/05/17	0	0.00	0.2	71.80	72.40	-0.2	4,203	0.00%
2022/05/16	0	0.00	30	72.20	71.60	-30	4,198	-0.71%
2022/05/13	1	70.50	0	0.00	70.40	1	4,172	0.02%
2022/05/12	10.2	70.69	0	0.00	70.40	10.2	4,166	0.24%
2022/05/11	30	71.61	0	0.00	71.10	30	4,161	0.72%
2022/05/10	1	73.20	1	73.10	73.30	0	4,103	0.00%
2022/05/05	0	0.00	3	79.27	79.60	-3	4,017	-0.07%
2022/05/04	1	78.20	0	0.00	78.80	1	4,018	0.02%
2022/04/27	1	75.00	1	74.90	75.50	0	4,160	0.00%
2022/04/22	0	0.00	1	78.40	78.50	-1	4,072	-0.02%
2022/04/20	1	77.80	0	0.00	78.80	1	4,084	0.02%
2022/04/19	0	0.00	1	78.70	78.70	-1	4,123	-0.02%
2022/04/15	0	0.00	0.5	77.60	77.60	-0.5	4,235	-0.01%
2022/04/11	0	0.00	1	76.40	76.10	-1	4,288	-0.02%
2022/04/07	1	75.60	0	0.00	75.00	1	4,301	0.02%
2022/04/06	0	0.00	1	75.40	76.20	-1	4,276	-0.02%
2022/03/31	0	0.00	1	75.10	75.30	-1	4,289	-0.02%
2022/03/30	0	0.00	1	74.70	74.90	-1	4,372	-0.02%
2022/03/28	1	73.90	0	0.00	75.20	1	4,898	0.02%
2022/03/25	0	0.00	2	74.80	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	1	74.50	74.90	-1	5,885	-0.02%
2022/03/23	1	74.70	0	0.00	74.90	1	6,380	0.02%
2022/03/21	5	74.66	4.3	74.47	74.50	0.7	6,730	0.01%
2022/03/18	0	0.00	10	73.90	76.70	-10	6,758	-0.15%
2022/03/17	4	71.35	5	71.74	72.40	-1	6,778	-0.01%
2022/03/16	22	71.13	22	71.08	71.10	0	6,881	0.00%
2022/03/15	5	71.50	5	71.70	71.40	0	6,897	0.00%
2022/03/14	1	71.70	0	0.00	72.40	1	6,967	0.01%
2022/03/10	2	73.20	0	0.00	73.10	2	7,181	0.03%
2022/03/09	0	0.00	40	71.16	71.20	-40	7,165	-0.56%
2022/03/08	43	70.35	12	70.18	70.00	31	7,191	0.43%
2022/03/07	1	70.10	2	70.75	71.30	-1	7,191	-0.01%
2022/03/04	1.3	72.79	0	0.00	72.40	1.3	7,241	0.02%
2022/03/01	0	0.00	1	72.90	73.00	-1	7,487	-0.01%
2022/02/25	17	71.12	0	0.00	71.90	17	7,537	0.23%
2022/02/24	4	72.20	20	72.30	72.00	-16	7,477	-0.21%
2022/02/23	8	73.01	3	72.77	73.60	5	7,373	0.07%
2022/02/22	11	70.69	10	70.80	71.70	1	7,311	0.01%
2022/02/21	0	0.00	1	71.60	71.50	-1	7,250	-0.01%
2022/02/18	0	0.00	1	69.80	69.70	-1	7,312	-0.01%
2022/02/15	12	68.80	0	0.00	68.50	12	7,562	0.16%
2022/02/14	7	68.97	0	0.00	69.00	7	7,593	0.09%
2022/02/11	10	68.70	8	69.60	69.80	2	7,613	0.03%
2022/02/10	5	69.50	1	70.00	70.00	4	7,672	0.05%
2022/02/07	1	69.60	0	0.00	69.90	1	7,727	0.01%
2022/01/25	0	0.00	20	67.70	68.00	-20	7,715	-0.26%
2022/01/24	20	67.38	5	67.64	68.00	15	7,675	0.20%
2022/01/19	0	0.00	3	68.13	68.00	-3	7,572	-0.04%
2022/01/18	2	68.80	1	69.60	69.30	1	7,547	0.01%
2022/01/17	1	68.10	3	67.87	68.10	-2	7,479	-0.03%
2022/01/14	10	67.10	10	67.60	67.90	0	7,466	0.00%
2022/01/13	9	67.99	9	67.60	68.00	0	7,495	0.00%
2022/01/12	1	68.80	4	67.80	67.60	-3	7,468	-0.04%
2022/01/11	6	67.22	1	66.10	67.70	5	7,411	0.07%
2022/01/10	0	0.00	1	66.00	66.20	-1	7,293	-0.01%
2022/01/07	25	65.68	22	65.99	66.00	3	7,275	0.04%
2022/01/06	0	0.00	10	67.10	66.30	-10	7,239	-0.14%
2022/01/05	0	0.00	10	65.80	66.10	-10	7,157	-0.14%
2022/01/04	1	65.70	0	0.00	65.90	1	7,174	0.01%
2022/01/03	2	66.15	2	65.60	66.10	0	7,165	0.00%
2021/12/27	1	66.00	1.3	66.45	66.20	-0.3	7,139	0.00%
2021/12/24	27	66.44	13	66.65	66.50	14	7,129	0.20%
2021/12/23	29	66.43	7	66.70	67.70	22	7,055	0.31%
2021/12/22	3	65.63	34	65.64	65.80	-31	6,838	-0.45%
2021/12/21	1	65.80	4	65.83	65.00	-3	6,538	-0.05%
2021/12/20	32	64.28	11	65.63	63.50	21	6,127	0.34%
2021/12/17	10	67.38	37	66.37	66.40	-27	5,526	-0.49%
2021/12/16	35.3	65.67	4.2	65.87	65.70	31.1	5,018	0.62%
2021/12/15	8	65.44	19	65.19	65.00	-11	4,832	-0.23%
2021/12/14	4	63.60	4	63.70	63.30	0	4,719	0.00%
2021/12/13	21	64.71	13	64.42	64.10	8	4,597	0.17%
2021/12/10	10.2	64.16	6	63.03	64.10	4.2	4,440	0.09%
2021/12/09	3	62.10	1.2	62.00	62.60	1.8	4,306	0.04%
2021/12/08	0	0.00	11	62.03	62.00	-11	4,233	-0.26%
2021/12/07	1	60.80	2	61.10	61.00	-1	4,129	-0.02%
2021/12/06	8	60.70	0	0.00	61.00	8	4,068	0.20%
2021/12/03	0	0.00	2	59.90	59.60	-2	3,912	-0.05%
2021/12/02	0	0.00	1	59.20	59.50	-1	3,869	-0.03%
2021/12/01	1	59.20	0	0.00	59.20	1	3,795	0.03%
2021/11/30	21	58.51	0	0.00	58.40	21	3,712	0.57%
2021/11/29	0	0.00	24	57.62	57.90	-24	3,577	-0.67%
2021/11/26	1.2	58.88	20	58.30	57.90	-18.8	3,513	-0.54%
2021/11/25	4	59.78	2.2	59.89	60.20	1.8	3,438	0.05%
2021/11/24	24	58.79	0	0.00	58.70	24	3,325	0.72%
2021/11/23	0	0.00	3.2	57.90	57.90	-3.2	3,219	-0.10%
2021/11/22	0	0.00	1	57.00	57.40	-1	3,212	-0.03%
2021/11/18	0	0.00	19	56.90	57.40	-19	3,200	-0.59%
2021/11/17	20.1	57.20	0	0.00	57.20	20.1	3,164	0.64%
2021/11/16	20	57.90	0	0.00	58.30	20	3,062	0.65%
2021/11/15	3	57.53	10	57.45	57.80	-7	3,028	-0.23%
2021/11/12	1	58.00	18	57.40	57.80	-17	2,879	-0.59%
2021/11/11	5	57.30	0	0.00	57.90	5	2,936	0.17%
2021/11/09	0	0.00	7	57.51	57.80	-7	2,994	-0.23%
2021/11/08	0	0.00	2	57.30	56.70	-2	2,973	-0.07%
2021/11/05	0	0.00	1	56.00	56.60	-1	2,981	-0.03%
2021/11/04	15	56.10	0	0.00	56.20	15	2,987	0.50%
2021/11/03	0	0.00	2.3	55.03	56.00	-2.3	2,963	-0.08%
2021/11/02	0	0.00	3	54.53	54.40	-3	2,932	-0.10%
2021/11/01	20	54.37	0	0.00	54.20	20	2,964	0.67%
2021/10/29	1	53.40	0	0.00	53.80	1	2,989	0.03%
2021/10/22	0	0.00	20	52.70	52.60	-20	3,195	-0.63%
2021/10/21	20	51.80	0	0.00	51.80	20	3,235	0.62%
2021/10/20	0.1	52.70	0	0.00	52.20	0.1	3,259	0.00%
2021/10/06	0	0.00	2	50.90	51.00	-2	3,659	-0.05%
2021/10/05	1	50.60	0	0.00	50.80	1	3,689	0.03%
2021/10/04	0	0.00	5	51.14	51.10	-5	3,768	-0.13%
2021/10/01	2	51.50	0	0.00	51.10	2	3,828	0.05%
2021/09/22	55	52.18	55	52.37	52.10	0	4,522	0.00%
2021/09/16	0.3	53.00	0	0.00	53.00	0.3	4,653	0.01%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/06	0	0.00	100	53.27	53.00	-100	6,596	-1.52%
2021/08/24	0	0.00	4	51.90	52.10	-4	7,537	-0.05%
2021/08/18	0	0.00	100	51.96	52.30	-100	7,727	-1.29%
2021/08/16	0	0.00	0.1	52.70	52.60	-0.1	7,721	0.00%
2021/08/13	1	53.90	2	54.00	53.90	-1	7,703	-0.01%
2021/08/10	0	0.00	1	52.50	52.60	-1	7,742	-0.01%
2021/08/05	0.1	53.70	0	0.00	53.70	0.1	7,899	0.00%
2021/07/29	0.3	52.70	0	0.00	52.70	0.3	7,943	0.00%
2021/07/26	0	0.00	2	53.40	52.60	-2	8,056	-0.02%
2021/07/23	0	0.00	1	52.60	52.90	-1	7,999	-0.01%
2021/07/19	1.7	52.49	0	0.00	52.30	1.7	7,938	0.02%
2021/07/16	0	0.00	3	52.10	52.50	-3	7,997	-0.04%
2021/07/15	1	52.00	0	0.00	52.10	1	7,955	0.01%
2021/07/14	2	52.10	0	0.00	52.20	2	7,933	0.03%
2021/07/12	11	52.69	0	0.00	52.50	11	7,884	0.14%
2021/07/09	5	52.10	0	0.00	52.60	5	7,855	0.06%
2021/07/08	4	52.20	0	0.00	52.30	4	7,790	0.05%
2021/07/07	0	0.00	2	52.00	51.90	-2	7,754	-0.03%
2021/07/06	4	51.98	1	52.00	52.00	3	7,682	0.04%
2021/07/05	1	51.20	3	50.70	51.50	-2	7,582	-0.03%
2021/07/02	3	50.80	0	0.00	50.80	3	7,471	0.04%
2021/06/30	2	50.70	2	50.90	50.90	0	7,256	0.00%
2021/06/28	6.5	50.92	6	51.00	51.00	0.5	7,199	0.01%
2021/06/25	34	51.90	0	0.00	51.30	34	7,177	0.47%
2021/06/24	11	51.64	1	51.20	51.60	10	7,073	0.14%
2021/06/23	59	50.29	1	50.40	50.40	58	6,744	0.86%
2021/06/22	4	50.30	0	0.00	49.80	4	6,466	0.06%
2021/06/21	4.2	50.35	30	50.70	49.85	-25.8	6,167	-0.42%
2021/06/18	1	52.50	78	52.38	51.50	-77	5,852	-1.32%
2021/06/17	0	0.00	3	52.80	53.00	-3	5,585	-0.05%
2021/06/16	2	52.75	4	52.20	53.10	-2	5,663	-0.04%
2021/06/15	2.2	52.65	2	52.80	52.60	0.2	5,599	0.00%
2021/06/09	5	54.60	0	0.00	54.10	5	5,660	0.09%
2021/06/08	51	54.71	1	54.50	54.60	50	5,602	0.89%
2021/06/04	0	0.00	2	59.50	59.70	-2	5,122	-0.04%
2021/06/01	10	61.79	6	61.75	61.60	4	4,901	0.08%
2021/05/28	32	58.44	8	58.60	58.70	24	4,828	0.50%
2021/05/27	78	58.68	0	0.00	58.10	78	4,846	1.61%
2021/05/26	0	0.00	2	59.60	59.60	-2	4,779	-0.04%
2021/05/25	70	58.90	0	0.00	58.90	70	4,795	1.46%
2021/05/24	18	58.70	0	0.00	58.80	18	4,790	0.38%
2021/05/19	0	0.00	1	58.70	58.10	-1	4,745	-0.02%
2021/05/18	3	58.00	1	58.00	58.20	2	4,685	0.04%
2021/05/17	0	0.00	2	56.70	56.00	-2	4,605	-0.04%
2021/05/14	0	0.00	1	56.70	56.70	-1	4,521	-0.02%
2021/05/13	0	0.00	5	55.18	56.20	-5	4,445	-0.11%
2021/05/12	5	56.30	0	0.00	56.30	5	4,346	0.12%
2021/05/11	1	56.30	0	0.00	56.10	1	4,210	0.02%
2021/05/07	0	0.00	2	55.80	56.10	-2	4,207	-0.05%
2021/05/06	0	0.00	2.2	54.55	54.60	-2.2	4,208	-0.05%
2021/05/05	0	0.00	5	55.00	55.00	-5	4,180	-0.12%
2021/05/04	1	56.00	0	0.00	55.10	1	4,169	0.02%
2021/04/29	2	55.50	0	0.00	55.70	2	4,045	0.05%
2021/04/22	0.1	57.00	0	0.00	56.30	0.1	4,039	0.00%
2021/04/13	0	0.00	3	55.53	55.30	-3	3,980	-0.08%
2021/04/06	0	0.00	3	55.40	55.00	-3	3,961	-0.08%
2021/04/01	0	0.00	2	55.10	54.70	-2	3,974	-0.05%
2021/03/31	5	54.74	0	0.00	54.50	5	3,951	0.13%
2021/03/30	2	54.80	0	0.00	55.20	2	3,997	0.05%
2021/03/23	1	53.80	0	0.00	53.70	1	4,246	0.02%
2021/03/18	1	55.50	1	54.80	54.90	0	4,158	0.00%
2021/03/16	1	54.70	1	54.20	53.80	0	4,021	0.00%
2021/03/05	0	0.00	7	48.67	48.75	-7	4,046	-0.17%
2021/03/03	0	0.00	1	48.85	49.35	-1	4,175	-0.02%
2021/02/26	3	49.25	0	0.00	49.35	3	4,182	0.07%
2021/02/25	4	50.33	1	49.90	50.40	3	4,126	0.07%
2021/02/17	1	47.25	1	47.05	47.25	0	4,140	0.00%
2021/01/20	0	0.00	1	46.15	46.15	-1	4,187	-0.02%
2021/01/15	0	0.00	3	47.82	47.55	-3	4,198	-0.07%
2021/01/14	1	46.90	0	0.00	46.85	1	4,202	0.02%
2021/01/08	1	47.25	1	47.35	47.80	0	4,219	0.00%
2021/01/06	0.5	47.10	2	46.78	47.35	-1.5	4,182	-0.04%
2020/12/31	2.5	46.82	3	47.13	47.00	-0.5	4,197	-0.01%
2020/12/24	13	46.87	14	47.19	47.00	-1	4,218	-0.02%
2020/12/23	1	46.30	1	46.00	46.60	0	4,103	0.00%
2020/12/22	2	45.58	1	45.65	45.10	1	4,015	0.02%
2020/12/21	2	45.20	0	0.00	45.20	2	3,985	0.05%
2020/12/04	0	0.00	0.5	44.40	44.55	-0.5	3,584	-0.01%
2020/11/27	0	0.00	1	44.60	44.95	-1	3,372	-0.03%
2020/11/26	0.5	44.00	2	44.00	44.10	-1.5	3,345	-0.04%
2020/11/23	0	0.00	1	43.55	43.55	-1	3,312	-0.03%
2020/11/12	8	43.35	0	0.00	42.90	8	3,324	0.24%
2020/11/11	5	43.00	0	0.00	43.10	5	3,305	0.15%
2020/11/06	1	42.80	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%
2020/11/03	0	0.00	7	42.95	42.70	-7	3,616	-0.19%
2020/10/26	0	0.00	62	41.68	41.60	-62	3,638	-1.70%
2020/10/16	1	42.20	1	42.15	41.75	0	3,729	0.00%
2020/10/15	11	41.73	0	0.00	41.85	11	3,838	0.29%
2020/10/14	29	41.90	1	41.60	41.60	28	3,988	0.70%
2020/10/13	24	42.17	0	0.00	42.30	24	4,045	0.59%
2020/09/25	0	0.00	3	40.50	40.75	-3	4,529	-0.07%
2020/09/22	0	0.00	1	41.00	41.10	-1	4,630	-0.02%
2020/09/18	0	0.00	1	42.25	42.35	-1	4,727	-0.02%
2020/09/11	1	42.45	0	0.00	42.60	1	5,259	0.02%
2020/09/10	3	42.65	0	0.00	42.75	3	5,371	0.06%
2020/09/08	0	0.00	3	43.13	42.95	-3	5,759	-0.05%
2020/09/04	5	42.80	2	42.90	43.15	3	6,022	0.05%
2020/09/03	3	43.05	1	43.25	43.05	2	6,100	0.03%
2020/08/28	1	44.00	0	0.00	44.25	1	6,237	0.02%
2020/08/27	1	45.10	1	44.95	45.00	0	6,282	0.00%
2020/08/26	0	0.00	3.1	44.72	45.00	-3.1	6,329	-0.05%
2020/08/24	1	44.70	0	0.00	45.05	1	6,480	0.02%
2020/08/21	0	0.00	2	44.00	43.80	-2	6,522	-0.03%
2020/08/20	0	0.00	4	44.75	44.10	-4	6,446	-0.06%
2020/08/17	0	0.00	2	45.38	45.55	-2	6,403	-0.03%
2020/08/13	3	45.58	4	45.69	46.00	-1	6,520	-0.02%
2020/08/12	2	44.55	1	43.70	44.60	1	6,548	0.02%
2020/08/11	0	0.00	1	44.35	44.40	-1	6,540	-0.02%
2020/08/10	1	42.80	0	0.00	42.80	1	6,529	0.02%
2020/08/06	1	42.95	0	0.00	42.95	1	6,746	0.01%
2020/08/03	4	43.18	2	42.80	42.50	2	6,746	0.03%
2020/07/30	0	0.00	12	43.82	44.05	-12	6,714	-0.18%
2020/07/29	12	43.73	0	0.00	43.55	12	6,705	0.18%
2020/07/27	1	43.55	1	43.75	43.55	0	6,654	0.00%
2020/07/22	2	43.28	7	43.41	43.40	-5	6,663	-0.08%
2020/07/21	3	43.92	1	44.70	43.85	2	6,621	0.03%
2020/07/20	2	42.95	1	42.85	44.15	1	6,516	0.02%
2020/07/17	3	42.60	1	42.60	42.60	2	6,379	0.03%
2020/07/16	2	42.65	1	43.10	42.65	1	6,335	0.02%
2020/07/15	2	42.80	3	43.10	42.60	-1	6,259	-0.02%
2020/07/14	2	42.70	1	42.95	42.80	1	6,253	0.02%
2020/07/13	1	42.65	1	43.00	42.70	0	6,208	0.00%
2020/07/10	2	42.65	1	42.65	42.70	1	6,203	0.02%
2020/07/09	2	42.60	0	0.00	42.70	2	6,161	0.03%
2020/07/07	1	41.85	2	42.00	42.25	-1	6,045	-0.02%
2020/07/06	0	0.00	7	41.91	41.90	-7	5,939	-0.12%
2020/07/03	7	41.77	0	0.00	41.45	7	5,898	0.12%
2020/07/02	1	41.55	1	41.85	42.05	0	5,873	0.00%
2020/06/19	12	41.05	0	0.00	40.80	12	5,528	0.22%
2020/06/17	2	41.70	100	42.31	41.85	-98	5,429	-1.80%
2020/06/16	112	42.59	0	0.00	42.00	112	5,398	2.07%	大買/鉅額交易
2020/06/15	4	46.08	2	46.20	46.10	2	5,254	0.04%
2020/06/11	0	0.00	1	46.20	46.10	-1	5,257	-0.02%
2020/06/10	0	0.00	2	45.90	46.00	-2	5,220	-0.04%
2020/06/09	0	0.00	2	45.80	45.85	-2	5,301	-0.04%
2020/06/03	0	0.00	1	46.30	45.75	-1	5,335	-0.02%
2020/06/02	0	0.00	2	45.55	45.55	-2	5,291	-0.04%
2020/06/01	1	45.10	0	0.00	45.05	1	5,274	0.02%
2020/05/28	0	0.00	2	45.38	44.75	-2	5,169	-0.04%
2020/05/27	0	0.00	2	44.95	44.85	-2	5,144	-0.04%
2020/05/21	2	44.65	0	0.00	44.95	2	5,156	0.04%
2020/05/15	2	42.50	13	42.45	42.40	-11	4,796	-0.23%
2020/05/14	0	0.00	1	41.50	41.40	-1	4,657	-0.02%
2020/05/13	4	40.95	4	41.20	41.00	0	4,542	0.00%
2020/04/29	1	39.75	0	0.00	39.75	1	4,481	0.02%
2020/04/28	10	39.50	10	39.50	39.50	0	4,499	0.00%
2020/04/27	0	0.00	1	38.90	39.05	-1	4,656	-0.02%
2020/04/23	0	0.00	6	38.08	38.40	-6	4,659	-0.13%
2020/04/21	0	0.00	6	37.90	37.80	-6	4,681	-0.13%
2020/04/09	1	37.20	0	0.00	37.20	1	4,631	0.02%
2020/03/26	10	36.20	10	36.70	37.00	0	4,704	0.00%
2020/03/19	0	0.00	1	33.35	33.50	-1	4,558	-0.02%
2020/03/10	0	0.00	20	36.53	36.70	-20	3,798	-0.53%
2020/03/03	20	37.10	20	37.15	36.90	0	3,593	0.00%
2020/02/26	20	37.70	0	0.00	37.65	20	3,530	0.57%
2020/02/25	0	0.00	20	37.70	37.60	-20	3,507	-0.57%
2020/02/24	20	37.75	0	0.00	37.90	20	3,489	0.57%
2020/02/14	0	0.00	2	37.80	37.70	-2	3,602	-0.06%
2020/02/06	2	38.50	2	38.25	38.50	0	3,678	0.00%
2020/02/05	0	0.00	51	37.40	37.70	-51	3,651	-1.40%
2020/01/31	10	36.75	0	0.00	37.50	10	3,587	0.28%
2020/01/30	41	37.22	0	0.00	37.00	41	3,552	1.15%
2020/01/16	0	0.00	2	38.50	38.30	-2	3,327	-0.06%
2020/01/14	0	0.00	30	38.03	38.15	-30	3,353	-0.89%
2020/01/13	0	0.00	2	37.55	37.55	-2	3,333	-0.06%
2020/01/10	0	0.00	2	37.45	37.45	-2	3,378	-0.06%
2020/01/06	3	37.20	0	0.00	37.30	3	3,390	0.09%
2020/01/02	2	37.50	0	0.00	37.40	2	3,361	0.06%
2019/12/30	20	37.48	0	0.00	37.50	20	3,312	0.60%
2019/12/19	2	38.00	0	0.00	38.05	2	3,192	0.06%
2019/12/18	0	0.00	1	37.80	38.15	-1	3,141	-0.03%
2019/12/13	0	0.00	1	37.10	37.15	-1	3,135	-0.03%
2019/12/05	1	37.00	2	37.00	37.05	-1	3,322	-0.03%
2019/12/02	0	0.00	0.3	36.90	36.95	-0.3	3,385	-0.01%
2019/11/15	0	0.00	2	37.50	37.55	-2	3,505	-0.06%
2019/11/11	0	0.00	2	36.60	36.50	-2	3,309	-0.06%
2019/10/31	0	0.00	1	36.60	36.35	-1	3,338	-0.03%
2019/10/25	2	36.75	0	0.00	36.80	2	3,271	0.06%
2019/10/21	2	36.30	0	0.00	36.15	2	3,197	0.06%
2019/09/26	0.3	36.80	0	0.00	36.75	0.3	2,788	0.01%
2019/09/17	0	0.00	1	36.90	36.80	-1	2,643	-0.04%
2019/09/12	2	36.28	0	0.00	36.45	2	2,640	0.08%
2019/09/04	0	0.00	2	36.45	36.60	-2	2,437	-0.08%
2019/07/17	0	0.00	2	39.05	39.20	-2	2,510	-0.08%
2019/07/05	0	0.00	1	39.15	39.15	-1	2,847	-0.04%
2019/06/13	0	0.00	1	38.20	38.20	-1	3,116	-0.03%
2019/05/30	0	0.00	0.5	38.00	38.00	-0.5	3,227	-0.02%
2019/05/13	1	37.60	0	0.00	37.10	1	3,020	0.03%
2019/04/23	0	0.00	3	37.90	38.10	-3	2,872	-0.10%
2019/04/22	1	38.55	0	0.00	38.65	1	2,840	0.04%
2019/04/17	3	39.05	0	0.00	38.65	3	2,837	0.11%
2019/04/16	0	0.00	4	38.59	38.85	-4	2,795	-0.14%
2019/04/15	0	0.00	0.6	37.80	37.60	-0.6	2,720	-0.02%
2019/04/11	0	0.00	4	37.70	37.80	-4	2,655	-0.15%
2019/04/09	2	37.43	0	0.00	37.55	2	2,602	0.08%
2019/03/29	0.5	37.05	0	0.00	37.00	0.5	2,517	0.02%
2019/03/08	2	36.45	0	0.00	36.40	2	3,100	0.06%
2019/03/04	1	37.00	0	0.00	37.00	1	3,695	0.03%
2019/02/26	2	37.45	0	0.00	37.30	2	3,734	0.05%
2019/02/20	0	0.00	1	37.40	37.45	-1	3,800	-0.03%
2019/02/12	0	0.00	1	38.15	38.10	-1	4,094	-0.02%
2019/01/30	0	0.00	2	37.90	37.80	-2	4,105	-0.05%
2019/01/28	2	37.80	0	0.00	37.80	2	4,102	0.05%
2019/01/09	2	36.70	1	36.70	36.75	1	4,659	0.02%
2018/12/04	0	0.00	5	37.80	37.55	-5	4,691	-0.11%
2018/12/03	5	37.30	0	0.00	37.65	5	4,612	0.11%
2018/11/29	2	36.10	0	0.00	35.80	2	4,291	0.05%
2018/10/26	0	0.00	3	33.00	32.95	-3	3,727	-0.08%
2018/10/19	1	34.45	0	0.00	34.75	1	3,619	0.03%
2018/10/15	2	33.98	0	0.00	33.90	2	3,430	0.06%
2018/10/11	1	34.75	0	0.00	34.00	1	3,337	0.03%
2018/10/04	2	37.00	0	0.00	36.85	2	3,164	0.06%
2018/10/02	2	38.00	0	0.00	37.75	2	3,166	0.06%
2018/09/25	1	38.75	0	0.00	39.15	1	3,280	0.03%
2018/09/06	1	39.50	0	0.00	39.30	1	3,656	0.03%
2018/09/03	0	0.00	1	40.50	40.45	-1	3,749	-0.03%
2018/08/31	1	40.55	0	0.00	41.10	1	3,766	0.03%
2018/08/22	1	40.90	0	0.00	40.80	1	4,079	0.02%
2018/08/09	1	43.80	0	0.00	44.25	1	4,254	0.02%
2018/08/07	6.4	43.91	1	44.80	44.75	5.4	4,352	0.12%
2018/07/23	1	42.35	0	0.00	43.10	1	4,489	0.02%
2018/07/05	0	0.00	3	43.90	43.00	-3	4,337	-0.07%
2018/06/28	0	0.00	0.1	44.65	44.65	-0.1	4,347	0.00%
2018/06/19	0	0.00	1	46.80	47.25	-1	4,638	-0.02%
2018/06/06	5	47.55	5	47.35	47.35	0	5,067	0.00%
2018/05/21	3	48.20	0	0.00	47.75	3	4,907	0.06%
2018/05/17	120	47.45	1	46.95	47.00	119	4,793	2.48%	大買/鉅額交易
2018/05/16	1	46.30	0	0.00	46.00	1	4,662	0.02%
2018/05/15	0	0.00	7	44.82	45.25	-7	4,668	-0.15%
2018/05/11	6	43.85	0	0.00	43.30	6	4,696	0.13%
2018/05/09	0	0.00	1	43.20	43.20	-1	4,654	-0.02%
2018/05/08	1	43.00	0	0.00	43.15	1	4,647	0.02%
2018/05/07	3	42.38	2	42.40	42.40	1	4,634	0.02%
2018/05/04	2	42.45	3	42.98	43.00	-1	4,612	-0.02%
2018/05/03	3	42.38	2	43.00	42.95	1	4,576	0.02%
2018/05/02	0	0.00	1	42.20	42.85	-1	4,537	-0.02%
2018/04/30	2	42.23	0	0.00	42.75	2	4,544	0.04%
2018/04/26	0	0.00	2	42.75	42.65	-2	4,507	-0.04%
2018/04/25	0	0.00	2	43.50	43.50	-2	4,501	-0.04%
2018/04/24	2	42.70	0	0.00	43.65	2	4,500	0.04%
2018/04/16	0	0.00	3	44.52	44.70	-3	4,467	-0.07%
2018/04/11	1	44.65	7	44.87	45.15	-6	4,543	-0.13%
2018/04/09	1	44.20	1	43.85	44.10	0	4,583	0.00%
2018/04/03	0	0.00	1	43.75	43.50	-1	4,491	-0.02%
2018/04/02	2	43.78	1	43.50	44.25	1	4,472	0.02%
2018/03/23	3	43.30	0	0.00	43.35	3	4,205	0.07%
2018/03/19	1	41.85	5	42.07	42.15	-4	3,842	-0.10%
2018/03/16	1	41.15	1	41.65	41.75	0	3,793	0.00%
2018/03/14	1	39.80	0	0.00	39.80	1	3,514	0.03%
2018/02/26	1	38.95	0	0.00	39.00	1	3,858	0.03%
2018/02/07	1	39.40	0	0.00	38.65	1	3,983	0.03%
2018/01/30	0	0.00	0.4	40.85	40.85	-0.4	3,832	-0.01%
2018/01/22	0	0.00	1.2	41.90	42.00	-1.2	3,841	-0.03%
2018/01/08	0	0.00	1	42.35	42.10	-1	4,127	-0.02%
2018/01/03	1	41.40	0	0.00	41.70	1	4,145	0.02%