聯強 (2347)-永豐金-屏東券商分點個股進出

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
82.7
漲跌
▲1.4
漲幅
+1.72%
成交量
9,792張
產業
上市電子通路類股
841人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－永豐金-屏東券商分點個股進出

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-屏東券商分點個股進出
永豐金-屏東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
2024/05/22	0	0.00	1	83.90	81.30	-1	5,433	-0.02%
2024/05/20	1	82.90	1	82.90	84.00	0	5,289	0.00%
2024/05/15	11	88.09	10	88.15	86.50	1	5,094	0.02%
2024/05/13	0	0.00	2	85.10	85.90	-2	5,064	-0.04%
2024/05/07	0	0.00	1	82.30	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	0.1	81.30	81.90	-0.1	4,902	0.00%
2024/05/03	0	0.00	0.2	80.90	80.20	-0.2	4,875	0.00%
2024/04/26	0	0.00	0.5	75.80	76.50	-0.5	4,732	-0.01%
2024/04/24	0	0.00	5	78.86	79.20	-5	4,655	-0.11%
2024/04/23	0.5	77.70	0	0.00	79.30	0.5	4,687	0.01%
2024/04/22	5	78.80	4	76.90	78.70	1	4,661	0.02%
2024/04/19	4	78.00	1	76.90	77.30	3	4,559	0.07%
2024/04/17	0	0.00	0	75.20	77.00	0	4,320	0.00%
2024/04/12	1	75.70	0	0.00	76.20	1	4,117	0.02%
2024/04/08	0	0.00	1	75.70	76.30	-1	4,099	-0.02%
2024/03/27	0	0.00	0	78.30	78.50	0	4,011	0.00%
2024/03/20	0.1	77.90	0	0.00	78.20	0.1	4,000	0.00%
2024/03/19	0.7	78.67	0	0.00	79.00	0.7	3,954	0.02%
2024/03/18	8.8	78.33	13	78.91	80.10	-4.2	3,861	-0.11%
2024/03/15	5.6	79.58	0	0.00	79.50	5.6	3,764	0.15%
2024/03/14	0	0.00	0.2	76.60	76.90	-0.2	3,599	-0.01%
2024/03/12	0.7	74.91	0	0.00	75.30	0.7	3,391	0.02%
2024/03/11	0.5	73.70	0	0.00	74.00	0.5	3,337	0.01%
2024/02/29	0	0.00	0	76.70	77.80	0	3,454	0.00%
2024/02/27	1	76.80	0	0.00	76.30	1	3,428	0.03%
2024/02/26	0	0.00	1	75.61	76.00	-1	3,414	-0.03%
2024/02/22	0	0.00	1	76.20	76.30	-1	3,496	-0.03%
2024/02/16	0	0.00	0	74.40	74.10	0	3,498	0.00%
2024/02/15	1	72.50	0	0.00	73.00	1	3,464	0.03%
2024/02/01	0	71.80	0	0.00	72.70	0	3,470	0.00%
2024/01/26	0	0.00	1	72.30	72.70	-1	3,453	-0.03%
2024/01/24	1	72.60	1	72.60	72.60	0	3,483	0.00%
2024/01/23	0	0.00	2.2	71.58	71.60	-2.2	3,514	-0.06%
2024/01/22	2.2	71.78	2	71.10	71.80	0.2	3,516	0.01%
2024/01/19	0	0.00	3	69.67	70.10	-3	3,495	-0.09%
2024/01/18	0	69.20	0	0.00	69.00	0	3,516	0.00%
2024/01/12	0	0.00	1	69.20	69.60	-1	3,417	-0.03%
2024/01/08	0	0.00	1	70.00	69.70	-1	3,519	-0.03%
2023/12/29	0	0.00	1	70.60	70.20	-1	3,545	-0.03%
2023/12/28	0	0.00	1	70.70	70.50	-1	3,564	-0.03%
2023/12/26	0	69.50	0	0.00	70.20	0	3,519	0.00%
2023/12/25	0	69.00	1	68.80	69.80	-1	3,503	-0.03%
2023/12/19	0	67.97	0	0.00	68.70	0	3,377	0.00%
2023/12/14	0	0.00	0	69.00	69.40	0	3,322	0.00%
2023/12/13	0	0.00	1	68.60	69.10	-1	3,306	-0.03%
2023/12/06	0	66.40	0	0.00	66.50	0	3,397	0.00%
2023/12/05	1	66.90	2	66.60	66.50	-1	3,404	-0.03%
2023/11/30	0	0.00	10	68.70	68.90	-10	3,462	-0.29%
2023/11/27	10	68.96	0	0.00	68.40	10	3,335	0.30%
2023/11/21	0	0.00	2	68.89	68.80	-2	3,170	-0.06%
2023/11/13	0	66.37	4.4	67.43	65.30	-4.4	2,999	-0.15%
2023/11/08	0	0.00	0.1	69.30	68.80	-0.1	2,969	0.00%
2023/11/02	0	0.00	1	68.40	68.50	-1	2,966	-0.03%
2023/10/30	1	67.90	2	67.30	67.80	-1	2,897	-0.03%
2023/10/27	2	67.60	0.5	67.30	67.20	1.5	2,893	0.05%
2023/10/24	0	66.30	0	0.00	66.90	0	2,938	0.00%
2023/10/23	0	66.15	0	0.00	66.20	0	2,945	0.00%
2023/10/19	0	0.00	0	67.20	67.90	0	2,991	0.00%
2023/10/18	0	0.00	0	67.80	67.80	0	3,056	0.00%
2023/10/12	0	0.00	0.1	66.30	67.40	-0.1	3,197	0.00%
2023/10/11	0	0.00	1	67.20	67.50	-1	3,180	-0.03%
2023/10/06	0.1	63.50	0	0.00	65.00	0.1	3,151	0.00%
2023/09/27	0	63.10	0	0.00	63.20	0	3,221	0.00%
2023/09/26	0.1	63.45	0	0.00	63.50	0.1	3,230	0.00%
2023/09/25	1	64.20	1	63.70	63.90	0	3,251	0.00%
2023/09/22	0	62.70	0	0.00	63.70	0	3,276	0.00%
2023/09/19	0	0.00	1	64.40	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	1	64.40	63.90	-1	3,189	-0.03%
2023/09/15	1	64.20	1	64.30	64.40	0	3,187	0.00%
2023/09/14	0	0.00	1.1	63.80	64.00	-1.1	3,141	-0.03%
2023/09/12	1	62.60	1	62.50	62.50	0	3,200	0.00%
2023/09/11	0	0.00	1	61.90	62.00	-1	3,204	-0.03%
2023/09/05	1	61.30	1	61.00	61.30	0	3,157	0.00%
2023/09/04	1	60.90	0	0.00	61.40	1	3,196	0.03%
2023/08/31	0	0.00	2	60.80	61.10	-2	3,557	-0.06%
2023/08/28	0.1	59.90	0.1	59.80	59.90	0	3,658	0.00%
2023/08/25	1	59.50	0	0.00	59.50	1	3,984	0.03%
2023/08/22	0	59.00	0	0.00	58.50	0	4,068	0.00%
2023/08/21	1	59.90	0	0.00	59.70	1	4,092	0.02%
2023/08/16	0	0.00	0.3	59.19	59.00	-0.3	4,134	-0.01%
2023/08/15	0.1	59.00	0	0.00	59.10	0.1	4,149	0.00%
2023/08/14	1.2	58.70	0	0.00	58.60	1.2	4,170	0.03%
2023/08/10	0.2	58.80	0	0.00	58.80	0.2	4,229	0.00%
2023/08/09	0	0.00	1	59.00	59.10	-1	4,252	-0.02%
2023/08/02	0	58.60	0	0.00	58.30	0	4,283	0.00%
2023/08/01	1	59.20	0	0.00	59.10	1	4,275	0.02%
2023/07/27	0	58.30	0	0.00	58.80	0	4,227	0.00%
2023/07/25	2	57.80	0	0.00	58.10	2	4,202	0.05%
2023/07/24	0.1	58.69	0	0.00	58.40	0.1	4,177	0.00%
2023/07/19	0.1	59.70	0	0.00	59.30	0.1	3,928	0.00%
2023/07/18	0	58.90	10	59.40	59.50	-10	3,853	-0.26%
2023/07/13	0	0.00	1	58.80	58.60	-1	3,740	-0.03%
2023/07/11	1	57.00	4	56.70	57.00	-3	3,669	-0.08%
2023/07/10	5	55.90	0	0.00	55.90	5	3,672	0.14%
2023/07/07	1.1	56.45	0	0.00	55.80	1.1	3,675	0.03%
2023/07/06	1	57.50	0	0.00	57.50	1	3,605	0.03%
2023/06/27	0	59.20	0	0.00	58.80	0	3,539	0.00%
2023/06/20	1.1	59.11	0	0.00	59.20	1.1	3,549	0.03%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	13	59.23	0	0.00	59.00	13	3,544	0.37%
2023/06/15	1	60.00	0	0.00	59.90	1	3,447	0.03%
2023/06/14	0	60.30	0	0.00	59.90	0	3,438	0.00%
2023/06/13	0	60.63	0	0.00	60.20	0	3,468	0.00%
2023/06/09	1	59.00	0	0.00	59.00	1	3,482	0.03%
2023/06/08	2	58.60	0	0.00	58.60	2	3,542	0.06%
2023/06/07	3.5	59.36	0	0.00	59.20	3.5	3,549	0.10%
2023/05/29	0	0.00	0.1	64.80	64.40	-0.1	2,897	0.00%
2023/05/19	0	0.00	0.7	64.40	65.00	-0.7	2,821	-0.03%
2023/05/17	0	0.00	3	64.37	64.50	-3	2,854	-0.11%
2023/05/12	0	62.20	0	0.00	62.80	0	2,774	0.00%
2023/05/11	0	62.20	0	0.00	62.40	0	2,761	0.00%
2023/05/10	0	62.40	0	0.00	62.60	0	2,760	0.00%
2023/05/05	1	62.00	0	0.00	62.40	1	2,848	0.04%
2023/04/21	0	60.80	0	0.00	60.20	0	3,097	0.00%
2023/04/18	0.7	62.30	0	0.00	62.40	0.7	3,084	0.02%
2023/04/13	0	62.10	0	0.00	61.80	0	3,123	0.00%
2023/04/11	0	0.00	1	61.20	62.00	-1	3,143	-0.03%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/27	0	0.00	0.4	61.80	61.50	-0.4	3,948	-0.01%
2023/03/24	0	0.00	1	62.00	61.80	-1	4,176	-0.02%
2023/03/22	0	0.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/21	1	61.70	0	0.00	61.50	1	4,291	0.02%
2023/03/16	0	61.10	0	0.00	60.90	0	4,377	0.00%
2023/03/14	0	61.90	0	0.00	61.10	0	4,416	0.00%
2023/03/03	0	0.00	1	63.90	63.70	-1	4,553	-0.02%
2023/03/02	0	0.00	2	63.60	63.60	-2	4,653	-0.04%
2023/02/24	3	62.97	0	0.00	62.50	3	4,729	0.06%
2023/02/20	0	0.00	0.3	63.87	64.20	-0.3	4,816	-0.01%
2023/02/06	0	0.00	0.3	62.50	62.60	-0.3	5,070	-0.01%
2023/02/03	0	0.00	3	62.30	62.60	-3	5,060	-0.06%
2023/02/02	3	61.60	0	0.00	61.50	3	5,024	0.06%
2023/02/01	0	0.00	1	61.00	61.30	-1	4,963	-0.02%
2023/01/17	0	0.00	1	60.00	60.20	-1	4,826	-0.02%
2023/01/09	0	0.00	3	59.60	59.90	-3	5,054	-0.06%
2023/01/05	3	58.20	3	58.60	58.60	0	5,097	0.00%
2023/01/03	3	58.90	0	0.00	59.10	3	5,208	0.06%
2022/12/30	0	0.00	3	59.60	59.20	-3	5,206	-0.06%
2022/12/29	3	58.60	0	0.00	59.20	3	5,233	0.06%
2022/12/21	0	0.00	1	61.50	61.20	-1	5,244	-0.02%
2022/12/15	0	0.00	1	60.20	60.00	-1	4,621	-0.02%
2022/12/14	0	0.00	3	59.40	59.90	-3	4,680	-0.06%
2022/12/13	0	0.00	1	58.90	59.00	-1	4,712	-0.02%
2022/12/12	1	58.00	1	59.00	59.00	0	4,717	0.00%
2022/12/06	4	60.30	2	59.90	60.00	2	4,793	0.04%
2022/12/05	0	0.00	4	60.60	61.10	-4	4,813	-0.08%
2022/12/02	3	59.70	3	60.20	59.90	0	4,757	0.00%
2022/12/01	4	59.55	8	59.31	59.70	-4	4,752	-0.08%
2022/11/30	0	0.00	4	58.43	58.30	-4	4,729	-0.08%
2022/11/29	0	0.00	5	57.90	57.60	-5	4,663	-0.11%
2022/11/25	4	58.33	2	58.55	57.80	2	4,565	0.04%
2022/11/23	4	57.70	3.1	58.30	58.20	0.9	4,452	0.02%
2022/11/22	5	57.50	6	57.20	57.80	-1	4,438	-0.02%
2022/11/21	0	0.00	3	56.30	56.60	-3	4,374	-0.07%
2022/11/18	1	55.30	0	0.00	55.50	1	4,341	0.02%
2022/11/16	1	55.90	0	0.00	55.80	1	4,311	0.02%
2022/11/14	0	0.00	1	55.80	56.10	-1	4,299	-0.02%
2022/11/11	0.1	54.60	3	54.90	54.90	-2.9	4,221	-0.07%
2022/11/07	3	54.20	0	0.00	54.10	3	4,152	0.07%
2022/11/04	3	52.90	3	53.50	54.40	0	4,139	0.00%
2022/11/03	0	0.00	3	52.40	52.90	-3	4,087	-0.07%
2022/11/01	3	52.10	0	0.00	52.20	3	4,171	0.07%
2022/10/25	0	0.00	6	53.85	53.50	-6	4,242	-0.14%
2022/10/21	3	54.00	0	0.00	53.60	3	4,301	0.07%
2022/10/20	0	53.80	0	0.00	54.60	0	4,319	0.00%
2022/10/19	0	0.00	3	54.40	54.40	-3	4,249	-0.07%
2022/10/18	3	53.80	0	0.00	53.80	3	4,241	0.07%
2022/10/17	0	0.00	6	53.05	53.70	-6	4,279	-0.14%
2022/10/14	3	52.90	0	0.00	52.80	3	4,311	0.07%
2022/10/13	3	52.40	10	53.24	53.10	-7	4,371	-0.16%
2022/10/12	3	53.17	0	0.00	53.00	3	4,399	0.07%
2022/10/11	5	52.96	5	53.82	53.50	0	4,410	0.00%
2022/10/07	2	54.20	0	0.00	54.40	2	4,377	0.05%
2022/10/06	3	55.00	3	55.10	54.90	0	4,410	0.00%
2022/10/03	3	52.10	6	52.80	53.30	-3	4,409	-0.07%
2022/09/30	3	52.10	5	52.40	52.80	-2	4,405	-0.05%
2022/09/29	3	52.60	0	0.00	52.80	3	4,403	0.07%
2022/09/28	3	51.90	8	52.34	52.80	-5	4,382	-0.11%
2022/09/27	4	51.95	0	0.00	52.20	4	4,345	0.09%
2022/09/23	1	53.30	0	0.00	53.10	1	4,344	0.02%
2022/09/22	5	53.70	2	54.00	53.90	3	4,362	0.07%
2022/09/21	3	55.50	0	0.00	54.90	3	4,283	0.07%
2022/09/19	3	57.00	0	0.00	56.50	3	4,170	0.07%
2022/09/16	9	57.47	0	0.00	57.40	9	4,156	0.22%
2022/09/15	0	0.00	3	57.80	57.40	-3	4,208	-0.07%
2022/09/14	0	57.30	0	0.00	56.70	0	4,402	0.00%
2022/09/13	3	57.50	0	0.00	57.80	3	4,559	0.07%
2022/09/12	0	0.00	7	56.73	57.80	-7	4,762	-0.15%
2022/09/08	3	55.60	0	0.00	56.00	3	4,947	0.06%
2022/09/07	4	54.75	5	55.38	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	3	55.40	55.20	-3	5,085	-0.06%
2022/09/02	4	54.88	0	0.00	54.60	4	5,371	0.07%
2022/09/01	3	55.10	3	55.50	55.40	0	5,463	0.00%
2022/08/31	3	56.10	0	0.00	55.80	3	5,825	0.05%
2022/08/30	3	55.30	3	55.90	56.30	0	5,947	0.00%
2022/08/29	3	54.90	3	55.40	55.20	0	5,990	0.00%
2022/08/26	0	0.00	3	56.00	56.00	-3	6,082	-0.05%
2022/08/25	1	55.20	0	0.00	55.60	1	6,135	0.02%
2022/08/24	3.5	55.53	0	0.00	55.30	3.5	6,195	0.06%
2022/08/22	1	56.00	0	0.00	56.50	1	6,505	0.02%
2022/08/19	0	0.00	3	56.20	56.30	-3	6,550	-0.05%
2022/08/18	3	55.90	0	0.00	55.70	3	6,627	0.05%
2022/08/17	5	56.10	3	56.30	56.30	2	6,701	0.03%
2022/08/16	0	0.00	6	56.60	56.60	-6	6,726	-0.09%
2022/08/11	3	55.30	0	0.00	55.00	3	6,805	0.04%
2022/08/09	3	55.80	0	0.00	55.20	3	6,807	0.04%
2022/08/08	0	0.00	0	56.00	56.50	0	6,779	0.00%
2022/08/05	0	0.00	3	54.90	55.70	-3	6,749	-0.04%
2022/08/02	3	54.90	0	0.00	55.00	3	6,904	0.04%
2022/07/29	0	0.00	3	55.20	55.30	-3	6,986	-0.04%
2022/07/27	3	54.60	0	0.00	54.90	3	6,906	0.04%
2022/07/25	1	55.20	0	0.00	55.10	1	6,844	0.01%
2022/07/22	3	54.40	7	54.27	54.30	-4	6,836	-0.06%
2022/07/20	0	0.00	6	53.30	53.50	-6	6,769	-0.09%
2022/07/19	5	52.30	0	0.00	52.80	5	6,769	0.07%
2022/07/15	3	53.10	0	0.00	53.10	3	6,669	0.04%
2022/07/14	3	53.50	0	0.00	53.60	3	6,685	0.04%
2022/07/13	3	53.60	1	53.40	53.50	2	6,639	0.03%
2022/07/12	2	51.55	1	51.70	51.80	1	6,605	0.02%
2022/07/08	1	52.50	0	0.00	52.50	1	6,590	0.02%
2022/07/05	0	0.00	1	52.20	52.20	-1	6,568	-0.02%
2022/07/04	0	0.00	0.1	53.00	52.50	-0.1	6,542	0.00%
2022/07/01	0	52.20	0	0.00	51.90	0	6,543	0.00%
2022/06/30	0.1	53.30	0.4	54.00	53.20	-0.3	6,524	0.00%
2022/06/27	0	0.00	0.5	55.50	55.00	-0.5	6,450	-0.01%
2022/06/23	1	53.90	0	0.00	53.90	1	6,378	0.02%
2022/06/22	2	54.60	0	0.00	53.90	2	6,202	0.03%
2022/06/20	0.1	55.18	0	0.00	54.20	0.1	5,811	0.00%
2022/06/17	0	56.03	0	0.00	56.00	0	5,585	0.00%
2022/06/16	1	57.00	0	0.00	56.90	1	5,408	0.02%
2022/06/15	0	57.30	0	0.00	57.40	0	5,445	0.00%
2022/06/14	2	56.95	0	0.00	58.00	2	5,385	0.04%
2022/06/13	1	58.00	0	0.00	58.50	1	5,277	0.02%
2022/06/10	3	60.17	2	61.10	61.30	1	5,135	0.02%
2022/06/09	5.1	61.91	0	0.00	61.50	5.1	5,030	0.10%
2022/06/06	1	68.50	0	0.00	69.90	1	4,539	0.02%
2022/06/02	0	69.54	0	0.00	69.30	0	4,486	0.00%
2022/05/31	1	69.00	0	0.00	70.30	1	4,464	0.02%
2022/05/30	0	69.25	0	0.00	69.40	0	4,269	0.00%
2022/05/27	2	70.60	0	0.00	70.60	2	4,152	0.05%
2022/05/26	0	71.60	0	0.00	70.60	0	4,132	0.00%
2022/05/16	0	0.00	0.1	71.60	71.60	-0.1	4,198	0.00%
2022/05/11	0	71.20	0	0.00	71.10	0	4,161	0.00%
2022/05/10	0	73.16	0	0.00	73.30	0	4,103	0.00%
2022/05/09	0	76.50	0	0.00	75.10	0	4,020	0.00%
2022/05/06	0	78.67	0	0.00	78.80	0	3,970	0.00%
2022/05/05	0	0.00	0.1	79.50	79.60	-0.1	4,017	0.00%
2022/04/28	0	75.20	0	0.00	76.50	0	4,158	0.00%
2022/04/27	0	75.50	0	0.00	75.50	0	4,160	0.00%
2022/04/25	0	76.70	0	0.00	76.90	0	4,139	0.00%
2022/04/21	0	0.00	1	78.80	78.80	-1	4,071	-0.02%
2022/04/20	0	77.90	0	0.00	78.80	0	4,084	0.00%
2022/04/11	0	75.70	0.1	75.70	76.10	-0.1	4,288	0.00%
2022/04/07	0	0.00	1.1	75.48	75.00	-1.1	4,301	-0.03%
2022/03/30	0	0.00	0.2	74.90	74.90	-0.2	4,372	0.00%
2022/03/28	0	0.00	4	75.00	75.20	-4	4,898	-0.08%
2022/03/25	0	0.00	2	74.70	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	2	74.80	74.90	-2	5,885	-0.03%
2022/03/21	6	74.58	1	74.50	74.50	5	6,730	0.07%
2022/03/18	2	73.50	5	73.26	76.70	-3	6,758	-0.04%
2022/03/17	0	0.00	3	71.90	72.40	-3	6,778	-0.04%
2022/03/16	3	70.60	3	71.10	71.10	0	6,881	0.00%
2022/03/15	3	71.60	0	0.00	71.40	3	6,897	0.04%
2022/03/14	3	71.60	3	72.20	72.40	0	6,967	0.00%
2022/03/11	3	72.60	0	0.00	72.30	3	7,030	0.04%
2022/03/10	0	0.00	6	72.65	73.10	-6	7,181	-0.08%
2022/03/09	3	70.40	7	71.37	71.20	-4	7,165	-0.06%
2022/03/08	4	70.52	0	0.00	70.00	4	7,191	0.06%
2022/03/07	5.1	70.74	5	71.36	71.30	0.1	7,191	0.00%
2022/03/04	6	72.60	3	73.00	72.40	3	7,241	0.04%
2022/03/03	0	0.00	0.1	73.80	73.80	-0.1	7,296	0.00%
2022/03/02	3	72.40	3	72.90	73.40	0	7,403	0.00%
2022/03/01	0	0.00	3	73.00	73.00	-3	7,487	-0.04%
2022/02/25	6	71.60	9	72.10	71.90	-3	7,537	-0.04%
2022/02/24	9	72.23	3	72.50	72.00	6	7,477	0.08%
2022/02/23	3	72.80	0	0.00	73.60	3	7,373	0.04%
2022/02/22	3	71.10	4	71.60	71.70	-1	7,311	-0.01%
2022/02/21	0	0.00	3	70.50	71.50	-3	7,250	-0.04%
2022/02/18	1	69.80	0	0.00	69.70	1	7,312	0.01%
2022/02/17	0	0.00	7	69.71	69.60	-7	7,411	-0.09%
2022/02/16	0	0.00	5	69.40	69.50	-5	7,560	-0.07%
2022/02/15	11	68.73	0	0.00	68.50	11	7,562	0.15%
2022/02/14	9	68.71	8	69.10	69.00	1	7,593	0.01%
2022/02/11	10	68.87	7	69.37	69.80	3	7,613	0.04%
2022/02/10	3	69.60	3	69.90	70.00	0	7,672	0.00%
2022/02/09	0.1	69.70	0	0.00	70.00	0.1	7,696	0.00%
2022/02/08	3	69.60	3.1	70.00	70.00	-0.1	7,711	0.00%
2022/02/07	0	0.00	3	69.70	69.90	-3	7,727	-0.04%
2022/01/26	0	0.00	2	67.90	67.60	-2	7,715	-0.03%
2022/01/25	6	67.10	10	67.64	68.00	-4	7,715	-0.05%
2022/01/24	11	67.60	6	67.80	68.00	5	7,675	0.07%
2022/01/21	4	67.85	3	68.50	68.50	1	7,629	0.01%
2022/01/20	0	0.00	5	68.60	68.90	-5	7,587	-0.07%
2022/01/19	6	68.30	0	68.10	68.00	6	7,572	0.08%
2022/01/18	0	0.00	0.1	69.00	69.30	-0.1	7,547	0.00%
2022/01/17	0	0.00	3	68.10	68.10	-3	7,479	-0.04%
2022/01/14	11	67.28	7	67.90	67.90	4	7,466	0.05%
2022/01/13	6	67.30	21	67.86	68.00	-15	7,495	-0.20%
2022/01/12	19	67.45	6.5	68.21	67.60	12.5	7,468	0.17%
2022/01/11	7	66.34	6	67.13	67.70	1	7,411	0.01%
2022/01/10	0	66.10	3	66.20	66.20	-3	7,293	-0.04%
2022/01/07	6	65.75	5	65.94	66.00	1	7,275	0.01%
2022/01/06	8	66.21	14	66.49	66.30	-6	7,239	-0.08%
2022/01/05	7.1	65.60	5	65.80	66.10	2.1	7,157	0.03%
2022/01/03	3	65.60	3	66.10	66.10	0	7,165	0.00%
2021/12/30	0	0.00	1	66.30	66.20	-1	7,132	-0.01%
2021/12/29	0	0.00	8	66.40	66.60	-8	7,148	-0.11%
2021/12/28	0	0.00	1	66.50	66.50	-1	7,150	-0.01%
2021/12/27	10	66.11	3	66.20	66.20	7	7,139	0.10%
2021/12/24	9.2	66.97	0	0.00	66.50	9.2	7,129	0.13%
2021/12/23	0.3	67.00	17	66.82	67.70	-16.7	7,055	-0.24%
2021/12/22	4	65.55	8	66.09	65.80	-4	6,838	-0.06%
2021/12/21	15	63.67	24.5	64.30	65.00	-9.5	6,538	-0.15%
2021/12/20	27.5	64.19	28	63.53	63.50	-0.5	6,127	-0.01%
2021/12/17	25	66.84	15	67.67	66.40	10	5,526	0.18%
2021/12/16	13	65.41	20	65.76	65.70	-7	5,018	-0.14%
2021/12/15	0	0.00	13	65.00	65.00	-13	4,832	-0.27%
2021/12/14	5	63.10	5	63.50	63.30	0	4,719	0.00%
2021/12/13	30	65.05	20	65.05	64.10	10	4,597	0.22%
2021/12/10	20	63.65	14	63.64	64.10	6	4,440	0.14%
2021/12/09	15	62.13	15	62.60	62.60	0	4,306	0.00%
2021/12/08	12	61.83	6	61.90	62.00	6	4,233	0.14%
2021/12/07	0	0.00	6	61.28	61.00	-6	4,129	-0.15%
2021/12/06	15	60.37	32	61.01	61.00	-17	4,068	-0.42%
2021/12/03	5	59.20	10	59.65	59.60	-5	3,912	-0.13%
2021/12/02	5	59.10	5	59.40	59.50	0	3,869	0.00%
2021/12/01	0	0.00	10	59.10	59.20	-10	3,795	-0.26%
2021/11/30	5	58.10	5	58.60	58.40	0	3,712	0.00%
2021/11/29	5	58.50	5	58.40	57.90	0	3,577	0.00%
2021/11/26	15.2	58.73	6	58.88	57.90	9.2	3,513	0.26%
2021/11/25	10	59.40	27	59.66	60.20	-17	3,438	-0.49%
2021/11/24	27	58.63	50	59.02	58.70	-23	3,325	-0.69%
2021/11/23	0.3	57.63	13	57.75	57.90	-12.7	3,219	-0.39%
2021/11/22	1	57.00	3	57.27	57.40	-2	3,212	-0.06%
2021/11/19	12	57.05	0	0.00	56.80	12	3,217	0.37%
2021/11/18	5	56.90	15	57.47	57.40	-10	3,200	-0.31%
2021/11/17	31	57.63	0	0.00	57.20	31	3,164	0.98%
2021/11/16	50	58.12	9	58.42	58.30	41	3,062	1.34%
2021/11/15	22	57.30	3	57.80	57.80	19	3,028	0.63%
2021/11/12	4	57.60	0	0.00	57.80	4	2,879	0.14%
2021/11/11	8	57.40	8	57.75	57.90	0	2,936	0.00%
2021/11/10	2	57.50	0	0.00	57.80	2	2,940	0.07%
2021/11/09	0	0.00	2	57.70	57.80	-2	2,994	-0.07%
2021/11/08	0	0.00	4	56.60	56.70	-4	2,973	-0.13%
2021/11/05	4	56.10	2	56.20	56.60	2	2,981	0.07%
2021/11/04	2	56.20	0	0.00	56.20	2	2,987	0.07%
2021/11/03	15	55.07	24	55.11	56.00	-9	2,963	-0.30%
2021/11/02	9	54.26	4	54.50	54.40	5	2,932	0.17%
2021/11/01	4	54.10	4	54.50	54.20	0	2,964	0.00%
2021/10/22	0	0.00	4	52.60	52.60	-4	3,195	-0.13%
2021/10/21	5	52.20	4	52.90	51.80	1	3,235	0.03%
2021/10/20	4	52.50	0	0.00	52.20	4	3,259	0.12%
2021/10/19	0	0.00	4	52.90	52.90	-4	3,285	-0.12%
2021/10/13	0	0.00	4	51.70	51.40	-4	3,462	-0.12%
2021/10/12	4	51.30	6	51.77	51.20	-2	3,532	-0.06%
2021/10/06	0	0.00	4.1	51.30	51.00	-4.1	3,659	-0.11%
2021/10/05	4	51.00	2	50.85	50.80	2	3,689	0.05%
2021/10/04	7	51.19	8	51.55	51.10	-1	3,768	-0.03%
2021/10/01	4	51.30	0	0.00	51.10	4	3,828	0.10%
2021/09/30	0	0.00	4	52.00	52.20	-4	3,892	-0.10%
2021/09/29	4	51.70	0	0.00	51.70	4	3,999	0.10%
2021/09/28	8	52.40	0	0.00	52.40	8	4,118	0.19%
2021/09/27	0	0.00	3	53.20	52.80	-3	4,249	-0.07%
2021/09/24	3	52.70	4	53.10	52.80	-1	4,367	-0.02%
2021/09/23	1	52.40	4	52.70	52.30	-3	4,419	-0.07%
2021/09/22	8	52.30	0	0.00	52.10	8	4,522	0.18%
2021/09/17	0	0.00	4	53.40	53.50	-4	4,552	-0.09%
2021/09/16	4	52.70	4	53.10	53.00	0	4,653	0.00%
2021/09/15	0	52.90	0	0.00	52.80	0	5,015	0.00%
2021/09/14	0	0.00	4	53.20	53.10	-4	5,313	-0.08%
2021/09/13	4	52.60	0	0.00	52.70	4	5,629	0.07%
2021/09/10	0	0.00	4	52.90	52.90	-4	5,985	-0.07%
2021/09/09	8	52.60	4	52.90	52.30	4	6,306	0.06%
2021/09/07	0	0.00	1	53.10	52.80	-1	6,484	-0.02%
2021/09/06	0	0.00	0.2	53.20	53.00	-0.2	6,596	0.00%
2021/09/03	4	53.30	0	0.00	53.10	4	6,629	0.06%
2021/09/02	4	53.20	0	0.00	53.20	4	6,726	0.06%
2021/09/01	4	53.20	7	53.56	53.60	-3	6,783	-0.04%
2021/08/31	0	0.00	5	53.80	53.80	-5	7,024	-0.07%
2021/08/30	0	0.00	8	52.75	52.90	-8	7,229	-0.11%
2021/08/24	0	0.00	2	51.70	52.10	-2	7,537	-0.03%
2021/08/19	2	51.40	0	0.00	51.00	2	7,743	0.03%
2021/08/17	8	52.30	0	0.00	52.00	8	7,773	0.10%
2021/08/16	8	52.90	0	0.00	52.60	8	7,721	0.10%
2021/08/12	0	0.00	9	53.53	53.70	-9	7,690	-0.12%
2021/08/11	8	52.80	0	0.00	52.70	8	7,684	0.10%
2021/08/10	1	52.70	0	0.00	52.60	1	7,742	0.01%
2021/08/06	1	53.40	0	0.00	53.90	1	7,838	0.01%
2021/08/04	0	54.00	0	0.00	53.70	0	8,012	0.00%
2021/07/30	0	0.00	1	52.70	53.00	-1	7,962	-0.01%
2021/07/26	0	0.00	1	53.10	52.60	-1	8,056	-0.01%
2021/07/23	1	52.70	0	0.00	52.90	1	7,999	0.01%
2021/07/21	1	52.00	0	0.00	52.20	1	7,966	0.01%
2021/07/19	5	52.00	0	0.00	52.30	5	7,938	0.06%
2021/07/15	0	52.20	1	52.20	52.10	-1	7,955	-0.01%
2021/07/13	1	52.50	0	0.00	52.20	1	7,917	0.01%
2021/07/09	0	0.00	2	52.30	52.60	-2	7,855	-0.03%
2021/07/07	0	52.10	0	0.00	51.90	0	7,754	0.00%
2021/07/06	2	51.80	3	52.00	52.00	-1	7,682	-0.01%
2021/07/05	0	0.00	1	51.20	51.50	-1	7,582	-0.01%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/07/01	1	50.60	0	0.00	50.50	1	7,359	0.01%
2021/06/30	1	50.70	5	50.90	50.90	-4	7,256	-0.06%
2021/06/29	1	50.70	0	0.00	50.60	1	7,241	0.01%
2021/06/28	3	50.93	0	0.00	51.00	3	7,199	0.04%
2021/06/25	2	51.60	0	0.00	51.30	2	7,177	0.03%
2021/06/24	1	51.40	0	0.00	51.60	1	7,073	0.01%
2021/06/23	6	50.33	0	0.00	50.40	6	6,744	0.09%
2021/06/22	3	50.23	0	0.00	49.80	3	6,466	0.05%
2021/06/18	0	0.00	1	52.80	51.50	-1	5,852	-0.02%
2021/06/15	1	52.60	0	0.00	52.60	1	5,599	0.02%
2021/06/09	0.1	54.32	0	0.00	54.10	0.1	5,660	0.00%
2021/06/07	0	0.00	21	59.50	59.50	-21	5,350	-0.39%
2021/06/01	0	0.00	2	61.90	61.60	-2	4,901	-0.04%
2021/05/31	0	0.00	1	59.60	59.80	-1	4,844	-0.02%
2021/05/28	0	0.00	1	58.80	58.70	-1	4,828	-0.02%
2021/05/27	0	0.00	2	58.70	58.10	-2	4,846	-0.04%
2021/05/21	1	57.90	1	58.60	58.00	0	4,794	0.00%
2021/05/20	0	0.00	1	57.70	57.30	-1	4,803	-0.02%
2021/05/19	2	58.25	3	58.20	58.10	-1	4,745	-0.02%
2021/05/12	3	54.80	3	55.30	56.30	0	4,346	0.00%
2021/05/10	0	0.00	1	56.70	57.00	-1	4,155	-0.02%
2021/05/07	1	55.60	12	56.00	56.10	-11	4,207	-0.26%
2021/05/06	5	54.90	0	0.00	54.60	5	4,208	0.12%
2021/05/05	8	55.11	12	55.40	55.00	-4	4,180	-0.10%
2021/05/04	12	55.20	5	56.36	55.10	7	4,169	0.17%
2021/05/03	2	55.80	6	56.20	55.80	-4	4,062	-0.10%
2021/04/29	0	0.00	6.3	55.79	55.70	-6.3	4,045	-0.16%
2021/04/28	7	55.10	6	55.40	55.50	1	4,041	0.02%
2021/04/27	6	55.20	1	55.50	55.40	5	4,055	0.12%
2021/04/26	0	0.00	9	55.67	56.00	-9	4,033	-0.22%
2021/04/23	15	55.48	0	0.00	55.30	15	4,033	0.37%
2021/04/20	0	0.00	2	57.20	56.80	-2	3,953	-0.05%
2021/04/19	0	0.00	4	56.00	56.40	-4	3,946	-0.10%
2021/04/16	0	0.00	15	55.22	55.60	-15	3,932	-0.38%
2021/04/15	12.1	54.70	0	0.00	54.60	12.1	3,946	0.31%
2021/04/14	4	54.70	0	0.00	55.00	4	3,959	0.10%
2021/04/13	2	55.30	6	55.70	55.30	-4	3,980	-0.10%
2021/04/08	6	55.20	0	0.00	55.30	6	3,974	0.15%
2021/04/07	0	0.00	6	55.60	55.80	-6	3,955	-0.15%
2021/04/06	1	55.00	3	55.40	55.00	-2	3,961	-0.05%
2021/04/01	3	54.70	0	0.00	54.70	3	3,974	0.08%
2021/03/31	2	54.85	0	0.00	54.50	2	3,951	0.05%
2021/03/29	0	0.00	15	54.88	55.20	-15	4,044	-0.37%
2021/03/26	6	53.60	6	54.20	53.70	0	4,071	0.00%
2021/03/25	8	53.75	6	54.00	54.00	2	4,136	0.05%
2021/03/24	6	54.10	13	54.24	54.10	-7	4,247	-0.16%
2021/03/23	6	53.60	0	0.00	53.70	6	4,246	0.14%
2021/03/22	12	53.50	6	54.10	54.10	6	4,288	0.14%
2021/03/19	7.1	54.00	0	0.00	54.10	7.1	4,272	0.17%
2021/03/18	8	54.85	2	55.40	54.90	6	4,158	0.14%
2021/03/17	2	54.90	8	54.71	54.90	-6	4,085	-0.15%
2021/03/16	7	54.09	0	0.00	53.80	7	4,021	0.17%
2021/03/15	0	0.00	7	54.80	54.80	-7	3,899	-0.18%
2021/03/11	6	49.85	0	0.00	49.35	6	3,951	0.15%
2021/02/25	0	0.00	1	49.10	50.40	-1	4,126	-0.02%
2021/02/19	0	0.00	1	46.95	47.60	-1	4,040	-0.02%
2021/02/18	0	0.00	1	47.25	47.10	-1	4,072	-0.02%
2021/02/01	0.7	45.89	0	0.00	45.85	0.7	4,271	0.02%
2021/01/12	0	0.00	2	46.90	46.75	-2	4,239	-0.05%
2021/01/05	0	0.00	3	47.40	47.70	-3	4,210	-0.07%
2020/12/31	0	0.00	2	46.95	47.00	-2	4,197	-0.05%
2020/12/17	2	45.50	0	0.00	45.30	2	3,810	0.05%
2020/12/16	5	45.05	5	45.54	45.80	0	3,804	0.00%
2020/12/10	0	0.00	2	45.30	45.30	-2	3,715	-0.05%
2020/12/07	0	0.00	6	44.98	44.95	-6	3,588	-0.17%
2020/12/03	3	44.65	0	0.00	44.50	3	3,545	0.08%
2020/12/02	0	0.00	6	44.83	44.85	-6	3,501	-0.17%
2020/12/01	6	44.38	0	0.00	44.35	6	3,499	0.17%
2020/11/27	0	0.00	6.4	44.69	44.95	-6.4	3,372	-0.19%
2020/11/26	0	0.00	1	44.10	44.10	-1	3,345	-0.03%
2020/11/25	0	0.00	6	43.80	43.50	-6	3,381	-0.18%
2020/11/24	6	43.45	26	43.57	43.50	-20	3,353	-0.60%
2020/11/23	6	43.35	0	0.00	43.55	6	3,312	0.18%
2020/11/18	5	43.15	0	0.00	43.70	5	3,291	0.15%
2020/11/17	1	43.20	0	0.00	43.20	1	3,374	0.03%
2020/11/16	0	0.00	18.5	42.87	43.50	-18.5	3,392	-0.54%
2020/11/13	12	42.51	0	0.00	42.35	12	3,380	0.35%
2020/11/12	1	43.20	6	43.20	42.90	-5	3,324	-0.15%
2020/11/11	12.1	43.00	0	0.00	43.10	12.1	3,305	0.37%
2020/11/06	0	43.00	0	0.00	43.05	0	3,470	0.00%
2020/11/04	0.1	42.30	0	0.00	42.05	0.1	3,619	0.00%
2020/10/30	0	42.00	0	0.00	42.45	0	3,629	0.00%
2020/10/29	0.1	42.00	0	0.00	42.00	0.1	3,632	0.00%
2020/10/28	0	0.00	1	42.65	42.50	-1	3,660	-0.03%
2020/10/27	0	0.00	1	42.00	42.20	-1	3,637	-0.03%
2020/10/26	1.1	41.55	0	0.00	41.60	1.1	3,638	0.03%
2020/10/23	1	42.15	0	0.00	42.10	1	3,636	0.03%
2020/10/20	0	0.00	1	42.20	42.35	-1	3,674	-0.03%
2020/10/16	0	0.00	1	42.20	41.75	-1	3,729	-0.03%
2020/10/15	2	41.65	5	41.63	41.85	-3	3,838	-0.08%
2020/10/14	1	41.60	0	0.00	41.60	1	3,988	0.03%
2020/10/13	0	0.00	4	41.70	42.30	-4	4,045	-0.10%
2020/10/07	2	40.65	0	0.00	40.50	2	4,206	0.05%
2020/10/05	2	40.25	0	0.00	40.15	2	4,298	0.05%
2020/09/24	2	40.40	0	0.00	40.15	2	4,559	0.04%
2020/09/22	0	0.00	2	41.65	41.10	-2	4,630	-0.04%
2020/09/21	2	41.75	0	0.00	41.65	2	4,661	0.04%
2020/09/17	1	42.25	0	0.00	42.35	1	4,821	0.02%
2020/09/15	2	42.28	0	0.00	42.40	2	5,017	0.04%
2020/08/28	1	44.40	0	0.00	44.25	1	6,237	0.02%
2020/08/27	2	45.20	0	0.00	45.00	2	6,282	0.03%
2020/08/24	0	0.00	1	44.80	45.05	-1	6,480	-0.02%
2020/08/20	1	44.00	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	3	46.27	45.70	-3	6,423	-0.05%
2020/08/14	20	45.50	0	0.00	45.55	20	6,447	0.31%
2020/08/13	0	0.00	1	45.40	46.00	-1	6,520	-0.02%
2020/08/12	1	43.75	1	44.55	44.60	0	6,548	0.00%
2020/08/11	1	43.50	2	44.25	44.40	-1	6,540	-0.02%
2020/08/06	2	42.68	1	42.60	42.95	1	6,746	0.01%
2020/08/03	1	43.45	1	42.90	42.50	0	6,746	0.00%
2020/07/31	0	0.00	2	43.85	43.80	-2	6,707	-0.03%
2020/07/28	1	44.35	1	44.35	44.05	0	6,708	0.00%
2020/07/24	1	43.25	1	43.80	43.50	0	6,672	0.00%
2020/07/23	0	0.00	4	43.70	44.00	-4	6,655	-0.06%
2020/07/22	1	43.45	3	43.30	43.40	-2	6,663	-0.03%
2020/07/21	3	44.40	2	44.38	43.85	1	6,621	0.02%
2020/07/20	2	43.60	0	0.00	44.15	2	6,516	0.03%
2020/07/17	1	42.65	1	42.75	42.60	0	6,379	0.00%
2020/07/15	0	0.00	2.1	42.70	42.60	-2.1	6,259	-0.03%
2020/07/14	1	43.20	0	0.00	42.80	1	6,253	0.02%
2020/07/10	1	42.70	1	43.40	42.70	0	6,203	0.00%
2020/07/06	5	41.74	1	41.80	41.90	4	5,939	0.07%
2020/07/02	1	41.75	0	0.00	42.05	1	5,873	0.02%
2020/07/01	2	42.15	0	0.00	41.85	2	5,811	0.03%
2020/06/30	0	0.00	15	41.30	41.65	-15	5,767	-0.26%
2020/06/29	101	40.83	117	41.23	41.20	-16	5,730	-0.28%	大買/大賣/
2020/06/24	60	41.00	223	41.41	41.30	-163	5,657	-2.88%	大賣/鉅額交易
2020/06/23	1	40.80	60	41.19	41.00	-59	5,598	-1.05%
2020/06/22	59	40.84	0	0.00	40.85	59	5,554	1.06%
2020/06/19	202	40.85	20	41.40	40.80	182	5,528	3.29%	大買/鉅額交易
2020/06/18	23	41.15	0	0.00	41.20	23	5,443	0.42%
2020/06/17	1	42.30	0	0.00	41.85	1	5,429	0.02%
2020/06/16	4	42.53	0	0.00	42.00	4	5,398	0.07%
2020/06/11	0	0.00	209	46.10	46.10	-209	5,257	-3.98%	大賣/鉅額交易
2020/06/10	0	0.00	63	45.94	46.00	-63	5,220	-1.21%
2020/06/09	0	0.00	8	45.93	45.85	-8	5,301	-0.15%
2020/06/08	0	0.00	22	45.55	45.75	-22	5,320	-0.41%
2020/06/04	0	0.00	2	45.50	45.50	-2	5,321	-0.04%
2020/06/01	1	45.05	0	0.00	45.05	1	5,274	0.02%
2020/05/29	3	44.43	0	0.00	44.40	3	5,252	0.06%
2020/05/28	0	0.00	6	45.05	44.75	-6	5,169	-0.12%
2020/05/27	0	0.00	3	44.65	44.85	-3	5,144	-0.06%
2020/05/26	3	45.00	3	44.70	44.50	0	5,178	0.00%
2020/05/22	4	44.38	6	44.20	44.70	-2	5,172	-0.04%
2020/05/21	10	44.44	4	44.73	44.95	6	5,156	0.12%
2020/05/20	2	44.15	3	44.10	44.10	-1	5,096	-0.02%
2020/05/18	2	42.90	0	0.00	42.60	2	4,881	0.04%
2020/05/13	0	0.00	44	40.26	41.00	-44	4,542	-0.97%
2020/05/12	73	39.41	31	39.65	39.40	42	4,430	0.95%
2020/05/08	0	0.00	1	39.45	39.35	-1	4,420	-0.02%
2020/05/05	10	38.80	10	39.15	39.00	0	4,488	0.00%
2020/05/04	61	38.20	61	38.87	38.90	0	4,492	0.00%
2020/04/30	1	39.80	0	0.00	39.90	1	4,486	0.02%
2020/04/29	4	39.80	1	39.80	39.75	3	4,481	0.07%
2020/04/27	0	0.00	1	39.15	39.05	-1	4,656	-0.02%
2020/04/22	0	0.00	110	37.72	38.15	-110	4,657	-2.36%	大賣/鉅額交易
2020/04/20	10	38.45	100	38.50	38.60	-90	4,697	-1.92%
2020/04/17	0	0.00	149	38.42	38.45	-149	4,664	-3.19%	大賣/鉅額交易
2020/04/16	0	0.00	75	37.89	37.90	-75	4,597	-1.63%
2020/04/15	0	0.00	105	37.68	37.80	-105	4,570	-2.30%	大賣/鉅額交易
2020/04/14	0	0.00	141	37.34	37.30	-141	4,545	-3.10%	大賣/鉅額交易
2020/04/13	81	36.96	0	0.00	37.00	81	4,552	1.78%
2020/04/10	0	0.00	71	37.30	37.35	-71	4,578	-1.55%
2020/04/09	14	37.10	14	37.53	37.20	0	4,631	0.00%
2020/04/08	98	37.26	97	37.54	37.25	1	4,640	0.02%
2020/04/07	10	37.00	0	0.00	37.20	10	4,684	0.21%
2020/04/06	12	36.80	18	37.10	37.10	-6	4,699	-0.13%
2020/04/01	30	36.68	15	37.02	36.70	15	4,715	0.32%
2020/03/31	1	37.05	1	37.10	37.15	0	4,708	0.00%
2020/03/27	3	37.85	4	37.20	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	60	36.15	37.00	-60	4,704	-1.28%
2020/03/25	21	35.76	26	36.20	35.90	-5	4,738	-0.11%
2020/03/24	86	34.39	85	34.84	34.35	1	4,724	0.02%
2020/03/23	18	32.85	18	33.10	32.75	0	4,674	0.00%
2020/03/19	5	33.75	5	34.00	33.50	0	4,558	0.00%
2020/03/17	27	34.30	47	34.93	34.60	-20	4,323	-0.46%
2020/03/16	43	34.71	25	34.90	34.30	18	4,185	0.43%
2020/03/13	1	33.40	0	0.00	33.75	1	4,087	0.02%
2020/03/12	35	35.53	195	35.66	35.40	-160	3,902	-4.10%	大賣/鉅額交易
2020/03/11	0	0.00	200	36.75	36.70	-200	3,834	-5.22%	大賣/鉅額交易
2020/03/10	160	36.66	60	36.90	36.70	100	3,798	2.63%	大買/
2020/03/09	1	36.70	0	0.00	36.90	1	3,733	0.03%
2020/03/03	0	0.00	2	37.15	36.90	-2	3,593	-0.06%
2020/03/02	53	37.00	50	37.21	36.80	3	3,549	0.08%
2020/02/27	1	37.60	1	37.70	37.60	0	3,595	0.00%
2020/02/26	13	37.05	16	37.33	37.65	-3	3,530	-0.08%
2020/02/21	0	0.00	1	38.15	38.10	-1	3,461	-0.03%
2020/02/13	0	0.00	95	37.88	37.90	-95	3,690	-2.57%
2020/02/12	0	0.00	2	37.95	37.70	-2	3,706	-0.05%
2020/02/11	6	37.54	0	0.00	37.50	6	3,692	0.16%
2020/02/07	0	0.00	205	38.03	38.00	-205	3,685	-5.56%	大賣/鉅額交易
2020/02/06	0	0.00	248	38.13	38.50	-248	3,678	-6.74%	大賣/鉅額交易
2020/02/05	0	0.00	250	37.48	37.70	-250	3,651	-6.85%	大賣/鉅額交易
2020/02/04	47	37.00	79	37.24	37.30	-32	3,619	-0.88%
2020/02/03	31	37.00	0	0.00	37.20	31	3,614	0.86%
2020/01/31	1	37.40	31	37.45	37.50	-30	3,587	-0.84%
2020/01/30	31	37.15	0	0.00	37.00	31	3,552	0.87%
2020/01/17	51	38.35	52	38.54	38.55	-1	3,342	-0.03%
2020/01/16	1	38.25	179	38.38	38.30	-178	3,327	-5.35%	大賣/鉅額交易
2020/01/15	110	38.25	100	38.39	38.25	10	3,359	0.30%	大買/
2020/01/14	5	38.00	0	0.00	38.15	5	3,353	0.15%
2020/01/10	0	0.00	50	37.40	37.45	-50	3,378	-1.48%
2020/01/09	50	37.15	0	0.00	37.15	50	3,379	1.48%
2020/01/08	1	36.80	0	0.00	36.95	1	3,377	0.03%
2020/01/07	3	37.15	0	0.00	37.10	3	3,364	0.09%
2020/01/06	50	37.15	0	0.00	37.30	50	3,390	1.47%
2020/01/03	110	37.30	0	0.00	37.50	110	3,401	3.23%	大買/鉅額交易
2020/01/02	100	37.40	0	0.00	37.40	100	3,361	2.97%
2019/12/26	170	37.65	0	0.00	37.60	170	3,287	5.17%	大買/鉅額交易
2019/12/25	25	37.65	123	37.85	37.70	-98	3,297	-2.97%	大賣/
2019/12/24	70	37.60	0	0.00	37.60	70	3,313	2.11%
2019/12/19	100	38.00	0	0.00	38.05	100	3,192	3.13%
2019/12/18	71	37.65	5	37.75	38.15	66	3,141	2.10%
2019/12/17	1	37.20	2	37.45	37.60	-1	3,163	-0.03%
2019/12/16	100	37.15	0	0.00	37.15	100	3,141	3.18%
2019/12/12	50	37.10	3	37.35	37.15	47	3,171	1.48%
2019/12/09	131	36.98	0	0.00	37.00	131	3,284	3.99%	大買/鉅額交易
2019/12/06	2	37.10	0	0.00	37.10	2	3,317	0.06%
2019/12/05	212	37.03	0	0.00	37.05	212	3,322	6.38%	大買/鉅額交易
2019/12/03	65	36.90	0	0.00	36.90	65	3,382	1.92%
2019/12/02	21	36.95	0	0.00	36.95	21	3,385	0.62%
2019/11/29	100	37.08	0	0.00	36.85	100	3,411	2.93%
2019/11/28	150	37.35	0	0.00	37.30	150	3,389	4.43%	大買/鉅額交易
2019/11/27	77	37.50	0	0.00	37.50	77	3,425	2.25%
2019/11/26	50	37.40	0	0.00	37.45	50	3,438	1.45%
2019/11/25	103	37.54	0	0.00	37.35	103	3,338	3.08%	大買/鉅額交易
2019/11/22	0	0.00	1	37.20	37.40	-1	3,393	-0.03%
2019/11/21	0	0.00	1	37.05	36.75	-1	3,418	-0.03%
2019/11/19	13	37.28	0	0.00	37.25	13	3,496	0.37%
2019/11/18	0	0.00	0.1	37.55	37.55	-0.1	3,495	0.00%
2019/11/14	70	37.41	0	0.00	37.30	70	3,498	2.00%
2019/11/13	10	37.40	3	38.00	37.90	7	3,477	0.20%
2019/11/12	0	0.00	5	36.65	37.45	-5	3,400	-0.15%
2019/11/11	1	36.40	13	36.51	36.50	-12	3,309	-0.36%
2019/11/08	5	36.40	0	0.00	36.50	5	3,285	0.15%
2019/11/07	10	36.56	0	0.00	36.50	10	3,310	0.30%
2019/11/06	0	0.00	6	36.73	36.70	-6	3,326	-0.18%
2019/11/04	1	36.25	0	0.00	36.40	1	3,308	0.03%
2019/10/31	1	36.65	0	0.00	36.35	1	3,338	0.03%
2019/10/09	0	0.00	6	36.40	36.20	-6	2,966	-0.20%
2019/09/20	6	36.95	0	0.00	36.80	6	2,687	0.22%
2019/09/19	0	0.00	2	36.85	36.75	-2	2,604	-0.08%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/10	0	0.00	7	36.45	36.60	-7	2,574	-0.27%
2019/09/09	0	0.00	2	36.68	36.60	-2	2,548	-0.08%
2019/09/06	1	36.55	0	0.00	36.50	1	2,513	0.04%
2019/09/05	1	36.65	0	0.00	36.80	1	2,470	0.04%
2019/09/04	0	0.00	1	36.75	36.60	-1	2,437	-0.04%
2019/09/03	2	36.43	0	0.00	36.30	2	2,413	0.08%
2019/09/02	2	36.70	0	0.00	36.65	2	2,391	0.08%
2019/08/23	5	36.50	0	0.00	36.60	5	2,278	0.22%
2019/08/22	0	0.00	4	38.50	38.65	-4	2,224	-0.18%
2019/08/08	5	37.10	0	0.00	37.20	5	2,269	0.22%
2019/08/02	5	37.80	0	0.00	37.85	5	2,327	0.21%
2019/07/26	1	38.20	0	0.00	38.20	1	2,406	0.04%
2019/07/16	0	0.00	1	39.10	39.10	-1	2,498	-0.04%
2019/07/11	0	0.00	1	39.15	39.25	-1	2,619	-0.04%
2019/07/03	1	38.80	0	0.00	39.05	1	2,943	0.03%
2019/07/02	1	38.75	1	38.90	38.90	0	2,976	0.00%
2019/06/25	0	0.00	3	38.60	38.55	-3	3,170	-0.09%
2019/06/11	1	38.00	1	38.05	38.25	0	3,211	0.00%
2019/06/05	0	0.00	6	38.35	38.15	-6	3,205	-0.19%
2019/06/03	0	0.00	1	37.95	37.95	-1	3,214	-0.03%
2019/05/20	0	0.00	1	37.40	37.65	-1	3,138	-0.03%
2019/05/16	8	36.73	0	0.00	36.55	8	3,101	0.26%
2019/05/15	1	36.70	0	0.00	36.60	1	3,080	0.03%
2019/05/14	0	0.00	7	36.45	36.60	-7	3,078	-0.23%
2019/05/10	0	0.00	1	37.15	37.40	-1	2,998	-0.03%
2019/05/09	4	37.10	0	0.00	37.15	4	2,983	0.13%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/04/30	0	0.00	1	38.40	38.50	-1	2,908	-0.03%
2019/04/29	0	0.00	2	37.80	38.00	-2	2,900	-0.07%
2019/04/25	2	37.98	0	0.00	38.00	2	2,922	0.07%
2019/04/24	0	0.00	2	38.30	38.50	-2	2,878	-0.07%
2019/04/23	2	38.03	0	0.00	38.10	2	2,872	0.07%
2019/04/19	2	38.55	0	0.00	38.45	2	2,843	0.07%
2019/04/18	0	0.00	1	38.20	38.00	-1	2,845	-0.04%
2019/04/17	0	0.00	2	38.80	38.65	-2	2,837	-0.07%
2019/04/16	2	38.50	5	38.55	38.85	-3	2,795	-0.11%
2019/04/15	1	37.80	0	0.00	37.60	1	2,720	0.04%
2019/04/09	0	0.00	17	37.35	37.55	-17	2,602	-0.65%
2019/04/08	1	37.05	0	0.00	37.20	1	2,571	0.04%
2019/04/03	5	37.00	0	0.00	37.00	5	2,552	0.20%
2019/04/01	1	36.90	0	0.00	37.05	1	2,564	0.04%
2019/03/29	1	36.60	0	0.00	37.00	1	2,517	0.04%
2019/03/28	14	36.67	0	0.00	36.65	14	2,584	0.54%
2019/03/26	3	37.00	0	0.00	37.00	3	2,670	0.11%
2019/03/25	1	37.05	0	0.00	37.15	1	2,786	0.04%
2019/03/18	0	0.00	1	37.00	37.05	-1	2,843	-0.04%
2019/03/15	2	37.05	1	37.00	37.20	1	2,864	0.03%
2019/03/14	2	36.60	0	0.00	36.65	2	2,809	0.07%
2019/03/12	0	0.00	1	37.05	37.00	-1	2,905	-0.03%
2019/03/11	0	0.00	1	36.85	36.65	-1	3,001	-0.03%
2019/03/08	2	36.45	0	0.00	36.40	2	3,100	0.06%
2019/03/07	1	36.75	0	0.00	36.75	1	3,332	0.03%
2019/03/05	4	36.79	0	0.00	36.75	4	3,650	0.11%
2019/03/04	5	36.92	0	0.00	37.00	5	3,695	0.14%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/22	4	37.18	1	37.25	37.25	3	3,737	0.08%
2019/02/21	2	37.05	0	0.00	37.10	2	3,781	0.05%
2019/02/20	0	0.00	2	37.55	37.45	-2	3,800	-0.05%
2019/02/19	1	37.15	0	0.00	37.05	1	3,861	0.03%
2019/02/18	6	37.22	0	0.00	37.05	6	4,003	0.15%
2019/02/15	1	37.35	0	0.00	37.20	1	4,023	0.02%
2019/02/14	6	37.78	1	37.55	37.60	5	4,086	0.12%
2019/02/13	6	38.05	0	0.00	37.60	6	4,093	0.15%
2019/01/30	0	0.00	1	37.90	37.80	-1	4,105	-0.02%
2019/01/25	0	0.00	1	37.50	37.80	-1	4,133	-0.02%
2019/01/23	2	36.83	0	0.00	37.10	2	4,223	0.05%
2019/01/21	5	38.00	0	0.00	37.90	5	4,236	0.12%
2019/01/15	0	0.00	3	37.50	37.25	-3	4,403	-0.07%
2019/01/03	0	0.00	10	35.90	35.65	-10	4,964	-0.20%
2018/12/28	0	0.00	3	36.42	36.40	-3	5,006	-0.06%
2018/12/24	0	0.00	0.2	36.95	36.85	-0.2	5,123	0.00%
2018/12/19	3	34.78	0	0.00	35.35	3	5,047	0.06%
2018/12/18	4	34.79	2	35.00	34.55	2	5,010	0.04%
2018/12/17	3	35.55	0	0.00	35.55	3	4,931	0.06%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/10	2	35.65	0	0.00	35.45	2	4,804	0.04%
2018/12/05	1	36.90	0	0.00	36.90	1	4,739	0.02%
2018/11/29	0	0.00	5	36.40	35.80	-5	4,291	-0.12%
2018/11/28	5	35.06	0	0.00	35.05	5	4,030	0.12%
2018/11/20	2	33.35	0	0.00	33.35	2	3,815	0.05%
2018/11/19	0	0.00	1	33.75	33.75	-1	3,765	-0.03%
2018/11/15	1	33.05	0	0.00	33.55	1	3,695	0.03%
2018/11/14	1	33.90	1	34.20	34.15	0	3,612	0.00%
2018/11/05	0	0.00	1	34.05	34.25	-1	3,784	-0.03%
2018/10/31	11	33.01	0	0.00	33.30	11	3,840	0.29%
2018/10/30	0	0.00	1	33.00	32.90	-1	3,778	-0.03%
2018/10/26	1	32.95	2	32.75	32.95	-1	3,727	-0.03%
2018/10/24	2	33.85	13	33.87	34.05	-11	3,668	-0.30%
2018/10/22	1	34.30	0	0.00	34.40	1	3,631	0.03%
2018/10/19	0	0.00	3	34.80	34.75	-3	3,619	-0.08%
2018/10/16	2	33.90	1	34.60	33.90	1	3,452	0.03%
2018/10/12	1	33.70	0	0.00	34.00	1	3,394	0.03%
2018/10/11	2	34.15	0	0.00	34.00	2	3,337	0.06%
2018/10/09	0	0.00	1	37.25	37.10	-1	3,190	-0.03%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	1	36.45	1	36.85	36.90	0	3,159	0.00%
2018/10/04	5	37.09	1	36.70	36.85	4	3,164	0.13%
2018/10/03	0	0.00	4	38.06	38.05	-4	3,122	-0.13%
2018/10/02	5	37.79	0	0.00	37.75	5	3,166	0.16%
2018/10/01	3	38.80	1	38.45	38.50	2	3,163	0.06%
2018/09/27	0	0.00	2	39.30	39.20	-2	3,285	-0.06%
2018/09/26	2	38.80	0	0.00	38.80	2	3,273	0.06%
2018/09/25	0	0.00	6	39.33	39.15	-6	3,280	-0.18%
2018/09/20	3	38.55	0	0.00	38.15	3	3,289	0.09%
2018/09/19	3	39.08	3	39.15	39.15	0	3,336	0.00%
2018/09/18	0	0.00	1	39.05	39.00	-1	3,357	-0.03%
2018/09/14	3	38.85	2	38.85	38.90	1	3,401	0.03%
2018/09/13	3	38.35	0	0.00	38.15	3	3,411	0.09%
2018/09/10	0	0.00	1	38.95	39.00	-1	3,509	-0.03%
2018/09/07	0	0.00	1	40.05	39.35	-1	3,615	-0.03%
2018/09/06	1	39.40	0	0.00	39.30	1	3,656	0.03%
2018/09/05	3	40.35	0	0.00	39.90	3	3,672	0.08%
2018/09/04	0	0.00	1	40.70	40.65	-1	3,698	-0.03%
2018/09/03	3	40.45	2	40.75	40.45	1	3,749	0.03%
2018/08/29	0	0.00	3	41.15	41.00	-3	3,834	-0.08%
2018/08/28	0	0.00	6	40.83	40.90	-6	3,883	-0.15%
2018/08/27	0	0.00	2	40.60	40.25	-2	3,911	-0.05%
2018/08/21	0	0.00	5	42.64	42.95	-5	4,074	-0.12%
2018/08/20	3	41.85	2	42.13	42.15	1	4,065	0.02%
2018/08/17	0	0.00	3	42.40	42.15	-3	4,078	-0.07%
2018/08/16	2	41.45	2	41.95	42.00	0	4,099	0.00%
2018/08/15	15	42.61	0	0.00	41.80	15	4,096	0.37%
2018/08/13	7	43.63	1	43.95	43.50	6	4,088	0.15%
2018/08/10	10	43.95	12	44.45	44.45	-2	4,129	-0.05%
2018/08/09	0	0.00	2	44.00	44.25	-2	4,254	-0.05%
2018/08/08	4	43.80	0	0.00	43.70	4	4,327	0.09%
2018/08/07	1	44.75	2	44.55	44.75	-1	4,352	-0.02%
2018/08/06	0	0.00	2	43.40	43.50	-2	4,367	-0.05%
2018/08/02	2	43.05	3	43.30	43.10	-1	4,449	-0.02%
2018/08/01	4	43.24	2	43.55	43.55	2	4,472	0.04%
2018/07/30	0	0.00	1	43.65	43.80	-1	4,451	-0.02%
2018/07/26	0	0.00	2	42.98	43.35	-2	4,502	-0.04%
2018/07/24	4	42.45	0	0.00	42.65	4	4,470	0.09%
2018/07/23	0	0.00	1	43.20	43.10	-1	4,489	-0.02%
2018/07/19	1	42.55	0	0.00	42.55	1	4,498	0.02%
2018/07/18	0	0.00	1	43.35	43.35	-1	4,519	-0.02%
2018/07/17	2	42.55	1	42.65	42.65	1	4,521	0.02%
2018/07/12	0	0.00	4	43.39	43.75	-4	4,493	-0.09%
2018/07/11	4	42.71	1	42.85	42.50	3	4,463	0.07%
2018/07/10	0	0.00	2	43.85	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	2	42.70	42.70	-2	4,402	-0.05%
2018/07/06	2	42.15	0	0.00	41.10	2	4,372	0.05%
2018/07/05	4	43.90	0	0.00	43.00	4	4,337	0.09%
2018/07/02	2	45.35	0	0.00	44.90	2	4,396	0.05%
2018/06/29	0	0.00	3	45.45	46.00	-3	4,398	-0.07%
2018/06/28	5	44.56	2	45.10	44.65	3	4,347	0.07%
2018/06/27	2	45.90	0	0.00	45.55	2	4,315	0.05%
2018/06/26	0	0.00	2	46.45	46.65	-2	4,315	-0.05%
2018/06/25	2	46.10	0	0.00	45.90	2	4,331	0.05%
2018/06/22	0	0.00	2	46.85	46.50	-2	4,364	-0.05%
2018/06/21	5	46.41	0	0.00	46.50	5	4,421	0.11%
2018/06/20	3	46.57	57	46.33	46.90	-54	4,539	-1.19%
2018/06/19	0	0.00	3	47.25	47.25	-3	4,638	-0.06%
2018/06/15	1	46.80	0	0.00	46.80	1	4,717	0.02%
2018/06/14	0	0.00	1	47.10	46.60	-1	4,694	-0.02%
2018/06/13	2	46.75	0	0.00	46.80	2	4,720	0.04%
2018/06/12	0	0.00	2	47.25	46.90	-2	4,966	-0.04%
2018/06/11	2	46.80	0	0.00	46.75	2	5,001	0.04%
2018/06/08	1.7	47.25	0	0.00	47.35	1.7	5,065	0.03%
2018/06/07	0	0.00	1	48.05	48.00	-1	5,100	-0.02%
2018/06/06	1	47.30	0	0.00	47.35	1	5,067	0.02%
2018/05/31	0	0.00	2	47.30	48.00	-2	4,953	-0.04%
2018/05/30	2	46.80	0	0.00	46.85	2	4,888	0.04%
2018/05/28	1	47.05	1	47.75	47.65	0	4,923	0.00%
2018/05/24	1	47.25	1	47.70	47.70	0	4,906	0.00%
2018/05/23	0	0.00	1	47.65	47.95	-1	4,902	-0.02%
2018/05/17	0	0.00	1	47.40	47.00	-1	4,793	-0.02%
2018/05/16	1	46.00	0	0.00	46.00	1	4,662	0.02%
2018/04/10	0	0.00	6	44.15	44.25	-6	4,547	-0.13%
2018/04/09	0	0.00	50	43.90	44.10	-50	4,583	-1.09%
2018/03/31	0	0.00	2	43.50	43.50	-2	4,430	-0.05%
2018/03/23	0	0.00	13	43.44	43.35	-13	4,205	-0.31%
2018/03/16	1	41.90	10	41.50	41.75	-9	3,793	-0.24%
2018/03/13	0	0.00	1	38.85	39.05	-1	3,464	-0.03%
2018/03/06	2	37.90	0	0.00	38.10	2	3,607	0.06%
2018/02/21	2	38.65	0	0.00	38.35	2	3,870	0.05%
2018/02/12	10	38.05	0	0.00	37.90	10	3,867	0.26%
2018/02/05	0	0.00	1	39.50	39.30	-1	3,810	-0.03%
2018/02/02	1	40.35	1	40.25	40.20	0	3,799	0.00%
2018/01/23	0.5	41.90	40	42.00	42.00	-39.5	3,836	-1.03%
2018/01/18	0	0.00	1	41.80	41.85	-1	3,837	-0.03%
2018/01/16	0	0.00	2	41.85	41.65	-2	3,862	-0.05%
2018/01/10	0	0.00	12	41.45	41.60	-12	4,079	-0.29%
2018/01/04	2	41.78	0	0.00	41.80	2	4,169	0.05%