聯強 (2347)-元富-城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
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-城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

元富-城東券商分點個股進出
元富-城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
2024/11/20	23	76.30	1.2	76.49	76.50	21.8	4,534	0.48%
2024/11/19	0	0.00	11	75.90	76.00	-11	4,288	-0.26%
2024/11/18	0	0.00	2	74.50	73.50	-2	4,022	-0.05%
2024/11/14	0.5	73.50	0	0.00	73.50	0.5	3,883	0.01%
2024/11/07	0	71.50	0	0.00	71.10	0	3,729	0.00%
2024/11/05	13	71.82	0	0.00	70.50	13	3,748	0.35%
2024/10/16	0	0.00	1	72.90	72.70	-1	4,465	-0.02%
2024/10/11	0	0.00	1	73.40	73.70	-1	4,641	-0.02%
2024/10/08	1	72.00	0	0.00	72.20	1	4,698	0.02%
2024/10/04	1	70.80	0	0.00	71.70	1	4,746	0.02%
2024/10/01	3	71.90	0	0.00	70.60	3	4,860	0.06%
2024/09/30	1	73.60	1	74.00	72.50	0	4,917	0.00%
2024/09/26	40	72.70	0	0.00	71.60	40	5,001	0.80%
2024/09/25	0	0.00	50	73.20	72.70	-50	5,074	-0.99%
2024/09/19	0	0.00	5	71.10	70.20	-5	5,026	-0.10%
2024/09/13	0	70.60	0	0.00	70.10	0	5,457	0.00%
2024/09/11	5	70.50	0	0.00	69.00	5	5,616	0.09%
2024/09/04	0	72.00	0	0.00	71.00	0	5,619	0.00%
2024/08/30	0	0.00	15.1	71.99	72.10	-15.1	5,869	-0.26%
2024/08/23	0	0.00	0.2	70.90	70.00	-0.2	8,550	0.00%
2024/08/22	15	70.77	0	0.00	70.40	15	8,913	0.17%
2024/08/21	0	0.00	10	71.90	71.30	-10	9,173	-0.11%
2024/08/16	10	71.20	0	0.00	71.20	10	9,587	0.10%
2024/08/13	2	70.95	2	71.60	71.60	0	9,814	0.00%
2024/08/12	10	71.20	0	0.00	71.30	10	9,893	0.10%
2024/08/05	11.1	68.26	0	0.00	68.10	11.1	10,016	0.11%
2024/08/02	5	71.20	0	0.00	72.10	5	9,900	0.05%
2024/07/31	5	71.50	0	0.00	71.10	5	9,896	0.05%
2024/07/29	2	71.10	0	0.00	71.70	2	9,946	0.02%
2024/07/22	2	72.70	0	0.00	72.90	2	9,890	0.02%
2024/07/19	5	73.40	0	0.00	73.40	5	9,856	0.05%
2024/07/17	1	74.60	2	74.40	74.30	-1	9,821	-0.01%
2024/07/16	0	0.00	1	73.70	73.90	-1	9,887	-0.01%
2024/07/12	0	0.00	1	73.20	73.70	-1	10,021	-0.01%
2024/07/09	1	72.50	0	0.00	71.80	1	10,041	0.01%
2024/07/08	9	72.39	0	0.00	72.50	9	10,004	0.09%
2024/07/05	1	71.80	0	0.00	72.00	1	10,007	0.01%
2024/07/04	1	72.90	0	0.00	72.70	1	9,870	0.01%
2024/07/03	1	72.30	1	73.60	72.50	0	9,743	0.00%
2024/07/02	0	0.00	1	73.00	73.50	-1	9,632	-0.01%
2024/06/28	2	72.45	0	0.00	73.10	2	9,453	0.02%
2024/06/27	1	72.80	1	73.30	72.90	0	9,378	0.00%
2024/06/26	4	74.33	0	0.00	73.90	4	9,326	0.04%
2024/06/25	6	74.38	5	74.78	75.00	1	9,235	0.01%
2024/06/24	21.2	74.59	0	0.00	74.30	21.2	9,150	0.23%
2024/06/21	1	84.30	0	0.00	84.30	1	8,785	0.01%
2024/06/19	0	0.00	0.1	86.80	86.50	-0.1	8,654	0.00%
2024/06/18	0	0.00	2	84.40	85.00	-2	8,677	-0.02%
2024/06/14	0.1	83.00	0	0.00	82.80	0.1	8,736	0.00%
2024/06/12	1	83.90	1	83.90	82.70	0	8,958	0.00%
2024/06/06	0	0.00	1	83.50	83.20	-1	9,100	-0.01%
2024/06/05	2	82.05	1	81.90	81.90	1	9,050	0.01%
2024/06/04	2	82.30	3	82.70	82.70	-1	8,842	-0.01%
2024/06/03	8	82.64	8	83.98	83.50	0	8,427	0.00%
2024/05/31	1	82.80	1	84.40	84.40	0	8,005	0.00%
2024/05/30	12	83.31	2	85.40	85.40	10	7,231	0.14%
2024/05/29	11	86.89	3	87.43	87.40	8	6,573	0.12%
2024/05/27	2	82.00	5	84.92	87.00	-3	5,929	-0.05%
2024/05/23	0	0.00	2	82.45	82.70	-2	5,553	-0.04%
2024/05/22	10	81.79	3	81.30	81.30	7	5,433	0.13%
2024/05/20	3	82.03	3	83.17	84.00	0	5,289	0.00%
2024/05/17	1	85.70	0	0.00	85.10	1	5,180	0.02%
2024/05/16	1	86.70	1	88.00	86.60	0	5,109	0.00%
2024/05/10	0	0.00	7	84.81	85.90	-7	5,036	-0.14%
2024/05/09	0	0.00	5	80.70	80.80	-5	4,952	-0.10%
2024/05/07	5	81.80	2	82.50	82.70	3	4,945	0.06%
2024/05/06	0	0.00	11	81.66	81.90	-11	4,902	-0.22%
2024/05/03	0	0.00	5	80.20	80.20	-5	4,875	-0.10%
2024/04/30	0	0.00	1	79.00	79.80	-1	4,778	-0.02%
2024/04/24	0	0.00	11	78.73	79.20	-11	4,655	-0.24%
2024/04/23	10	77.40	0	0.00	79.30	10	4,687	0.21%
2024/04/22	0	0.00	1.7	78.48	78.70	-1.7	4,661	-0.04%
2024/04/18	0	0.00	1	77.80	76.90	-1	4,399	-0.02%
2024/04/16	1	75.10	1	76.20	75.80	0	4,250	0.00%
2024/04/12	1	76.20	5	76.50	76.20	-4	4,117	-0.10%
2024/04/08	0	0.00	1	76.70	76.30	-1	4,099	-0.02%
2024/04/03	1	75.70	0	0.00	76.10	1	4,056	0.02%
2024/04/02	0	0.00	1	76.90	77.00	-1	4,048	-0.02%
2024/04/01	1	76.40	3	76.00	75.90	-2	4,033	-0.05%
2024/03/29	1	77.30	1	78.90	78.90	0	4,015	0.00%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/27	1	78.50	0	0.00	78.50	1	4,011	0.02%
2024/03/26	0	0.00	2	77.45	78.40	-2	4,039	-0.05%
2024/03/25	0	0.00	15	77.70	78.10	-15	4,038	-0.37%
2024/03/21	7	77.21	0	0.00	78.50	7	4,065	0.17%
2024/03/20	8	77.78	6	78.38	78.20	2	4,000	0.05%
2024/03/19	4	78.75	0	0.00	79.00	4	3,954	0.10%
2024/03/18	4	78.73	0	0.00	80.10	4	3,861	0.10%
2024/03/15	5	79.60	0.6	78.40	79.50	4.4	3,764	0.12%
2024/03/13	1	77.70	1	78.50	78.10	0	3,509	0.00%
2024/03/12	5	75.60	1	75.30	75.30	4	3,391	0.12%
2024/03/06	0	0.00	0.1	76.00	76.00	-0.1	3,311	0.00%
2024/02/27	1	76.60	0	0.00	76.30	1	3,428	0.03%
2024/02/26	0	0.00	3	76.20	76.00	-3	3,414	-0.09%
2024/02/19	0	0.00	10.3	74.39	74.70	-10.3	3,468	-0.30%
2024/02/16	0	0.00	23	74.61	74.10	-23	3,498	-0.66%
2024/02/05	8	71.60	0	0.00	71.50	8	3,477	0.23%
2024/02/02	11	72.87	0	0.00	72.30	11	3,467	0.32%
2024/02/01	6	72.20	0	0.00	72.70	6	3,470	0.17%
2024/01/29	6	72.80	2	72.50	72.70	4	3,436	0.12%
2024/01/26	0	0.00	15	72.40	72.70	-15	3,453	-0.43%
2024/01/24	5	72.70	0	0.00	72.60	5	3,483	0.14%
2024/01/23	5	72.00	0	0.00	71.60	5	3,514	0.14%
2024/01/22	6	71.23	1	71.80	71.80	5	3,516	0.14%
2024/01/15	5	69.90	1	69.90	69.90	4	3,412	0.12%
2024/01/08	0	0.00	1	70.10	69.70	-1	3,519	-0.03%
2024/01/03	0	0.00	10	70.20	70.10	-10	3,588	-0.28%
2023/12/29	5	70.60	0	0.00	70.20	5	3,545	0.14%
2023/12/28	5	70.76	0	0.00	70.50	5	3,564	0.14%
2023/12/26	0	0.00	7	69.86	70.20	-7	3,519	-0.20%
2023/12/25	0	0.00	26	69.10	69.80	-26	3,503	-0.74%
2023/12/21	3	67.70	3	68.00	68.90	0	3,451	0.00%
2023/12/19	0.1	67.70	0	0.00	68.70	0.1	3,377	0.00%
2023/12/15	1	68.80	0	0.00	68.40	1	3,342	0.03%
2023/12/13	0	0.00	4	68.20	69.10	-4	3,306	-0.12%
2023/12/11	3	68.40	0	0.00	68.80	3	3,337	0.09%
2023/11/28	0	0.00	5	68.50	68.10	-5	3,346	-0.15%
2023/11/22	5	68.38	0	0.00	68.40	5	3,190	0.16%
2023/11/21	5	68.76	2.5	68.94	68.80	2.5	3,170	0.08%
2023/11/17	0	0.00	1	66.80	67.10	-1	3,063	-0.03%
2023/11/15	1	65.60	1	67.00	66.00	0	3,043	0.00%
2023/11/14	0	65.90	0	0.00	66.00	0	3,013	0.00%
2023/11/13	3.2	65.21	2	66.25	65.30	1.2	2,999	0.04%
2023/11/03	0	0.00	1	68.80	68.90	-1	2,963	-0.03%
2023/11/02	0	0.00	1	68.50	68.50	-1	2,966	-0.03%
2023/11/01	0	0.00	2	68.30	68.50	-2	2,961	-0.07%
2023/10/31	2	68.35	2	68.50	68.70	0	2,938	0.00%
2023/10/30	0	0.00	0.3	67.50	67.80	-0.3	2,897	-0.01%
2023/10/20	2	66.60	0	0.00	67.00	2	2,944	0.07%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	1	68.60	67.60	-1	3,066	-0.03%
2023/10/13	0	0.00	1	67.60	68.00	-1	3,190	-0.03%
2023/10/11	0	0.00	4	66.48	67.50	-4	3,180	-0.13%
2023/10/06	0	0.00	1	64.70	65.00	-1	3,151	-0.03%
2023/09/28	0	0.00	0.4	64.00	64.10	-0.4	3,232	-0.01%
2023/09/25	1	63.50	2	63.95	63.90	-1	3,251	-0.03%
2023/09/19	0	0.00	0.2	64.30	64.20	-0.2	3,214	-0.01%
2023/09/18	0	0.00	1	64.50	63.90	-1	3,189	-0.03%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/13	3	62.80	0	0.00	62.80	3	3,115	0.10%
2023/09/11	0	0.00	4	62.20	62.00	-4	3,204	-0.12%
2023/09/08	2	62.60	0	0.00	62.30	2	3,189	0.06%
2023/09/06	0	0.00	1	61.90	62.50	-1	3,206	-0.03%
2023/08/31	2	61.00	3	60.77	61.10	-1	3,557	-0.03%
2023/08/29	1	60.30	1	60.00	60.40	0	3,635	0.00%
2023/08/28	0	0.00	1.1	59.80	59.90	-1.1	3,658	-0.03%
2023/08/21	0	0.00	7	60.01	59.70	-7	4,092	-0.17%
2023/08/17	4	58.85	0	0.00	58.90	4	4,116	0.10%
2023/08/16	1	59.30	0	0.00	59.00	1	4,134	0.02%
2023/08/15	0	0.00	3	59.40	59.10	-3	4,149	-0.07%
2023/08/14	4	58.10	0	0.00	58.60	4	4,170	0.10%
2023/08/08	3	58.97	0	0.00	58.60	3	4,278	0.07%
2023/08/04	2	57.90	0	0.00	58.10	2	4,289	0.05%
2023/08/01	2	58.90	0	0.00	59.10	2	4,275	0.05%
2023/07/31	2	59.00	0	0.00	59.20	2	4,283	0.05%
2023/07/25	3	57.70	0	0.00	58.10	3	4,202	0.07%
2023/07/21	5	58.40	0	0.00	58.70	5	4,095	0.12%
2023/07/20	10	59.50	2	59.50	58.90	8	4,015	0.20%
2023/07/19	0	0.00	2	59.70	59.30	-2	3,928	-0.05%
2023/07/13	10	58.60	25	59.00	58.60	-15	3,740	-0.40%
2023/07/07	9	56.02	0	0.00	55.80	9	3,675	0.24%
2023/07/06	10	57.90	0	0.00	57.50	10	3,605	0.28%
2023/06/29	2	58.85	0	0.00	58.70	2	3,528	0.06%
2023/06/27	0	0.00	3	58.90	58.80	-3	3,539	-0.08%
2023/06/26	0	0.00	3	59.20	59.10	-3	3,551	-0.08%
2023/06/20	0	0.00	1	58.90	59.20	-1	3,549	-0.03%
2023/06/19	1	59.00	0	0.00	58.70	1	3,541	0.03%
2023/06/16	4	59.28	0	0.00	59.00	4	3,544	0.11%
2023/06/15	2	60.00	0	0.00	59.90	2	3,447	0.06%
2023/06/14	2	60.05	0	0.00	59.90	2	3,438	0.06%
2023/06/13	1	60.00	0	0.00	60.20	1	3,468	0.03%
2023/06/09	1	59.10	0	0.00	59.00	1	3,482	0.03%
2023/06/08	4	58.80	0	0.00	58.60	4	3,542	0.11%
2023/06/07	8.1	59.60	276	59.11	59.20	-267.9	3,549	-7.55%	大賣/鉅額交易
2023/06/06	1	63.50	1	63.60	63.40	0	3,446	0.00%
2023/06/05	1.5	63.60	0	0.00	63.70	1.5	3,350	0.04%
2023/06/02	1	63.20	0	0.00	63.80	1	3,299	0.03%
2023/05/30	0	0.00	64	63.83	63.60	-64	2,893	-2.21%
2023/05/29	3	65.10	0	0.00	64.40	3	2,897	0.10%
2023/05/26	0	0.00	1	64.70	64.70	-1	2,919	-0.03%
2023/05/24	1	65.40	0	0.00	65.30	1	2,872	0.03%
2023/05/23	0	0.00	3	65.40	65.60	-3	2,852	-0.11%
2023/05/22	0	0.00	10	65.10	65.40	-10	2,832	-0.35%
2023/05/17	0	0.00	1	64.80	64.50	-1	2,854	-0.04%
2023/05/16	0	0.00	1	64.20	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	40	63.15	63.60	-40	2,784	-1.44%
2023/05/09	20	62.10	0	0.00	62.50	20	2,771	0.72%
2023/05/08	1	62.60	0	0.00	62.50	1	2,812	0.04%
2023/05/03	0	0.00	2	61.80	61.80	-2	2,920	-0.07%
2023/04/28	0	0.00	15	61.60	61.90	-15	3,078	-0.49%
2023/04/24	5	60.20	0	0.00	60.90	5	3,076	0.16%
2023/04/21	10	60.70	0	0.00	60.20	10	3,097	0.32%
2023/04/19	1	62.60	0.1	62.40	61.70	0.9	3,107	0.03%
2023/04/14	0	0.00	8	62.03	62.00	-8	3,105	-0.26%
2023/04/13	1	61.90	0	0.00	61.80	1	3,123	0.03%
2023/04/07	1	61.00	0	0.00	60.70	1	3,195	0.03%
2023/03/30	0.1	61.00	1	61.00	61.00	-0.9	3,332	-0.03%
2023/03/24	2	62.00	0	0.00	61.80	2	4,176	0.05%
2023/03/22	0	0.00	5	62.00	61.80	-5	4,239	-0.12%
2023/03/21	3	61.93	2	61.90	61.50	1	4,291	0.02%
2023/03/16	1	61.10	0	0.00	60.90	1	4,377	0.02%
2023/03/15	5	61.50	3	61.50	61.10	2	4,388	0.05%
2023/03/14	1	61.10	0	0.00	61.10	1	4,416	0.02%
2023/03/13	0	0.00	0.1	61.76	61.50	-0.1	4,433	0.00%
2023/03/10	0	0.00	1	61.50	61.30	-1	4,422	-0.02%
2023/03/09	167	61.88	29	61.71	61.90	138	4,421	3.12%	大買/鉅額交易
2023/03/02	180	63.11	0	0.00	63.60	180	4,653	3.87%	大買/鉅額交易
2023/02/24	1	63.00	0	0.00	62.50	1	4,729	0.02%
2023/02/20	1	63.30	2	64.10	64.20	-1	4,816	-0.02%
2023/02/16	0	0.00	1	63.20	63.20	-1	4,885	-0.02%
2023/02/15	1	62.20	0	0.00	62.20	1	4,905	0.02%
2023/02/07	0	0.00	0.2	63.00	62.90	-0.2	5,066	0.00%
2023/02/06	0.1	62.50	0.2	63.10	62.60	-0.1	5,070	0.00%
2023/02/03	0.1	62.50	3	62.30	62.60	-2.9	5,060	-0.06%
2023/02/02	0	0.00	2	61.50	61.50	-2	5,024	-0.04%
2023/01/31	1	60.30	0	0.00	60.40	1	4,951	0.02%
2023/01/30	3	60.83	0	0.00	60.80	3	4,882	0.06%
2023/01/16	0.1	60.10	0	0.00	60.10	0.1	4,845	0.00%
2023/01/13	0	0.00	1	60.00	59.70	-1	4,856	-0.02%
2023/01/12	1	59.30	0	0.00	59.10	1	4,965	0.02%
2023/01/10	0	0.00	1	59.90	60.10	-1	5,009	-0.02%
2023/01/09	1	59.60	1	59.40	59.90	0	5,054	0.00%
2023/01/05	1	58.60	0	0.00	58.60	1	5,097	0.02%
2023/01/03	1	58.30	10	58.94	59.10	-9	5,208	-0.17%
2022/12/29	0	0.00	5	59.62	59.20	-5	5,233	-0.10%
2022/12/28	0	0.00	0.2	59.80	59.40	-0.2	5,220	0.00%
2022/12/27	0	0.00	4	61.35	60.40	-4	5,228	-0.08%
2022/12/26	2	60.90	0	0.00	61.10	2	5,241	0.04%
2022/12/22	1	62.20	3	61.70	61.50	-2	5,320	-0.04%
2022/12/21	3	61.30	2	60.90	61.20	1	5,244	0.02%
2022/12/20	5	61.62	2.3	62.01	61.40	2.7	5,102	0.05%
2022/12/19	0	0.00	2	61.80	61.60	-2	4,926	-0.04%
2022/12/16	0	0.00	8	61.53	61.40	-8	4,742	-0.17%
2022/12/14	1	59.90	0	0.00	59.90	1	4,680	0.02%
2022/12/12	4	58.90	4	58.35	59.00	0	4,717	0.00%
2022/12/09	0	0.00	12	59.60	59.80	-12	4,788	-0.25%
2022/12/07	0	0.00	17	59.72	59.50	-17	4,800	-0.35%
2022/12/06	0	0.00	1	60.00	60.00	-1	4,793	-0.02%
2022/12/05	1	59.80	1	61.00	61.10	0	4,813	0.00%
2022/12/02	2.1	59.80	0	0.00	59.90	2.1	4,757	0.04%
2022/12/01	2	59.70	8	59.10	59.70	-6	4,752	-0.13%
2022/11/28	9	58.23	1	58.50	57.40	8	4,623	0.17%
2022/11/24	0	0.00	0.4	59.10	58.80	-0.4	4,522	-0.01%
2022/11/23	0.1	58.60	1	58.20	58.20	-0.9	4,452	-0.02%
2022/11/22	1	57.50	6	57.43	57.80	-5	4,438	-0.11%
2022/11/21	5	56.60	0	0.00	56.60	5	4,374	0.11%
2022/11/17	0	0.00	0.2	56.20	56.00	-0.2	4,302	0.00%
2022/11/09	1	54.50	0	0.00	54.30	1	4,200	0.02%
2022/11/08	2	53.70	0	0.00	54.40	2	4,179	0.05%
2022/11/07	1	54.30	0	0.00	54.10	1	4,152	0.02%
2022/11/04	2	53.20	0	0.00	54.40	2	4,139	0.05%
2022/10/31	0	53.00	0	0.00	52.60	0	4,195	0.00%
2022/10/24	1	53.70	0	0.00	53.80	1	4,298	0.02%
2022/10/20	1	53.70	0	0.00	54.60	1	4,319	0.02%
2022/10/19	1	54.50	3	54.60	54.40	-2	4,249	-0.05%
2022/10/18	0	0.00	2	54.00	53.80	-2	4,241	-0.05%
2022/10/17	2	53.10	0	0.00	53.70	2	4,279	0.05%
2022/10/13	3	52.60	0	0.00	53.10	3	4,371	0.07%
2022/10/12	1	52.80	3	53.20	53.00	-2	4,399	-0.05%
2022/10/05	0	0.00	0	54.80	54.10	0	4,439	0.00%
2022/10/04	0	0.00	1	54.20	54.30	-1	4,452	-0.02%
2022/09/30	2	52.00	0	0.00	52.80	2	4,405	0.05%
2022/09/29	0.1	52.50	0	0.00	52.80	0.1	4,403	0.00%
2022/09/28	3	52.80	2	51.80	52.80	1	4,382	0.02%
2022/09/27	2	51.70	1	51.80	52.20	1	4,345	0.02%
2022/09/26	1	52.20	75	52.50	52.20	-74	4,348	-1.70%
2022/09/22	6	53.73	0	0.00	53.90	6	4,362	0.14%
2022/09/21	2	55.05	0	0.00	54.90	2	4,283	0.05%
2022/09/20	25	56.65	0	0.00	56.10	25	4,200	0.60%
2022/09/16	1	57.60	0	0.00	57.40	1	4,156	0.02%
2022/09/15	13	57.80	0	0.00	57.40	13	4,208	0.31%
2022/09/14	1	56.30	1	57.40	56.70	0	4,402	0.00%
2022/09/13	0	0.00	1	57.80	57.80	-1	4,559	-0.02%
2022/09/12	37	57.33	4	56.95	57.80	33	4,762	0.69%
2022/09/08	0.1	55.90	1	55.70	56.00	-0.9	4,947	-0.02%
2022/09/07	1	55.48	0	0.00	55.50	1	5,030	0.02%
2022/09/05	3	54.70	1	54.60	54.90	2	5,219	0.04%
2022/09/01	1	55.40	0	0.00	55.40	1	5,463	0.02%
2022/08/31	1	55.80	0	0.00	55.80	1	5,825	0.02%
2022/08/29	0	0.00	2	54.80	55.20	-2	5,990	-0.03%
2022/08/23	2	56.00	0	0.00	55.70	2	6,380	0.03%
2022/08/22	2	56.15	1	56.00	56.50	1	6,505	0.02%
2022/08/16	0	0.00	1	56.30	56.60	-1	6,726	-0.01%
2022/08/15	10	55.50	0	0.00	55.60	10	6,734	0.15%
2022/08/12	1	55.20	0	0.00	55.20	1	6,769	0.01%
2022/08/09	1	56.00	0	0.00	55.20	1	6,807	0.01%
2022/08/08	0	0.00	0.2	56.60	56.50	-0.2	6,779	0.00%
2022/08/04	0	0.00	10	54.12	54.50	-10	6,747	-0.15%
2022/08/02	0.1	54.97	0	0.00	55.00	0.1	6,904	0.00%
2022/07/28	2	54.50	0	54.80	54.90	2	6,919	0.03%
2022/07/25	0	0.00	0.5	55.40	55.10	-0.5	6,844	-0.01%
2022/07/21	0.2	53.70	2.5	54.10	54.40	-2.3	6,811	-0.03%
2022/07/19	11	52.34	0	0.00	52.80	11	6,769	0.16%
2022/07/18	1	52.70	0	0.00	52.90	1	6,729	0.01%
2022/07/14	0	53.50	1	53.70	53.60	-1	6,685	-0.01%
2022/07/13	0	0.00	1.5	53.50	53.50	-1.5	6,639	-0.02%
2022/07/12	4	51.78	3.5	51.51	51.80	0.5	6,605	0.01%
2022/07/08	1	52.90	2	52.90	52.50	-1	6,590	-0.02%
2022/07/07	3	52.13	7	52.21	52.30	-4	6,588	-0.06%
2022/07/06	1	52.40	0	0.00	51.60	1	6,585	0.02%
2022/07/01	1	51.90	0	0.00	51.90	1	6,543	0.02%
2022/06/30	4	53.35	0	0.00	53.20	4	6,524	0.06%
2022/06/28	0	0.00	1.5	55.10	54.90	-1.5	6,444	-0.02%
2022/06/22	2.5	54.32	2	54.50	53.90	0.5	6,202	0.01%
2022/06/21	0	54.80	0	0.00	54.90	0	5,980	0.00%
2022/06/20	6.5	54.56	5	54.60	54.20	1.5	5,811	0.03%
2022/06/17	17.5	56.28	43	56.17	56.00	-25.5	5,585	-0.46%
2022/06/16	0.7	57.39	10	57.10	56.90	-9.4	5,408	-0.17%
2022/06/15	2	57.25	0	0.00	57.40	2	5,445	0.04%
2022/06/14	14	57.41	1	58.00	58.00	13	5,385	0.24%
2022/06/13	31.6	58.38	10	58.52	58.50	21.6	5,277	0.41%
2022/06/10	28.5	60.69	0.5	61.47	61.30	28	5,135	0.55%
2022/06/09	25.9	61.66	6	61.25	61.50	19.9	5,030	0.40%
2022/06/08	7	69.89	13.3	69.96	70.10	-6.3	4,658	-0.14%
2022/06/06	1	68.60	0	0.00	69.90	1	4,539	0.02%
2022/06/02	1.3	69.67	0	0.00	69.30	1.3	4,486	0.03%
2022/06/01	6.3	70.01	0	0.00	70.00	6.3	4,508	0.14%
2022/05/31	0	0.00	1	67.80	70.30	-1	4,464	-0.02%
2022/05/18	0	0.00	1	72.20	73.30	-1	4,229	-0.02%
2022/05/17	0.1	71.80	0	0.00	72.40	0.1	4,203	0.00%
2022/05/13	1	70.40	0	0.00	70.40	1	4,172	0.02%
2022/05/11	2	72.60	0	0.00	71.10	2	4,161	0.05%
2022/05/10	1	73.20	0	0.00	73.30	1	4,103	0.02%
2022/05/09	1	75.10	0	0.00	75.10	1	4,020	0.02%
2022/05/03	0	0.00	1	78.10	78.00	-1	4,060	-0.02%
2022/04/27	1	75.50	0	0.00	75.50	1	4,160	0.02%
2022/04/26	0	0.00	4	76.50	76.50	-4	4,121	-0.10%
2022/04/25	1	76.30	0	0.00	76.90	1	4,139	0.02%
2022/04/19	0	0.00	2	78.70	78.70	-2	4,123	-0.05%
2022/04/18	2	77.30	0	0.00	78.10	2	4,232	0.05%
2022/04/14	1	76.40	0	0.00	77.20	1	4,260	0.02%
2022/04/13	0	0.00	1	76.70	76.50	-1	4,326	-0.02%
2022/04/11	0	0.00	1	76.80	76.10	-1	4,288	-0.02%
2022/04/07	0	0.00	1	76.00	75.00	-1	4,301	-0.02%
2022/03/29	3	74.73	3	75.00	74.70	0	4,596	0.00%
2022/03/28	0	0.00	5	74.56	75.20	-5	4,898	-0.10%
2022/03/25	6	74.45	0	0.00	75.00	6	5,295	0.11%
2022/03/24	1	74.20	0	0.00	74.90	1	5,885	0.02%
2022/03/21	1.2	74.35	0	0.00	74.50	1.2	6,730	0.02%
2022/03/18	1.2	72.70	7	73.51	76.70	-5.9	6,758	-0.09%
2022/03/17	3	71.60	0	0.00	72.40	3	6,778	0.04%
2022/03/14	1	71.70	0	0.00	72.40	1	6,967	0.01%
2022/03/10	1	72.30	1.2	72.92	73.10	-0.2	7,181	0.00%
2022/03/09	2.5	71.04	1	71.40	71.20	1.5	7,165	0.02%
2022/03/08	2	70.20	0	0.00	70.00	2	7,191	0.03%
2022/03/07	4.5	70.76	5.1	70.44	71.30	-0.6	7,191	-0.01%
2022/03/04	2	72.50	30	72.80	72.40	-28	7,241	-0.39%
2022/03/03	0	0.00	1	74.00	73.80	-1	7,296	-0.01%
2022/03/01	0	0.00	1	72.90	73.00	-1	7,487	-0.01%
2022/02/25	11	71.42	0	0.00	71.90	11	7,537	0.15%
2022/02/24	21	72.50	5.5	72.26	72.00	15.5	7,477	0.21%
2022/02/23	3.1	73.04	1	72.30	73.60	2.1	7,373	0.03%
2022/02/22	1	70.50	55	70.60	71.70	-54	7,311	-0.74%
2022/02/21	0	0.00	5	70.68	71.50	-5	7,250	-0.07%
2022/02/18	0	0.00	2	69.80	69.70	-2	7,312	-0.03%
2022/02/16	0	0.00	1	68.90	69.50	-1	7,560	-0.01%
2022/02/15	15	68.60	0	0.00	68.50	15	7,562	0.20%
2022/02/14	3	68.90	1	68.70	69.00	2	7,593	0.03%
2022/02/11	1	68.90	1	69.50	69.80	0	7,613	0.00%
2022/02/10	1	70.00	0	0.00	70.00	1	7,672	0.01%
2022/02/09	0	69.77	0	0.00	70.00	0	7,696	0.00%
2022/02/08	1	70.30	1	69.80	70.00	0	7,711	0.00%
2022/02/07	1	68.10	3	68.83	69.90	-2	7,727	-0.03%
2022/01/26	1	68.10	0	0.00	67.60	1	7,715	0.01%
2022/01/25	0	67.80	1	68.00	68.00	-1	7,715	-0.01%
2022/01/24	1	67.50	6	67.50	68.00	-5	7,675	-0.07%
2022/01/21	0	68.50	5	67.92	68.50	-5	7,629	-0.07%
2022/01/19	1	68.30	0	0.00	68.00	1	7,572	0.01%
2022/01/18	0	0.00	4	68.53	69.30	-4	7,547	-0.05%
2022/01/17	0	0.00	20	68.20	68.10	-20	7,479	-0.27%
2022/01/13	1	67.40	0	0.00	68.00	1	7,495	0.01%
2022/01/12	4	67.40	2	68.85	67.60	2	7,468	0.03%
2022/01/11	0	0.00	12	66.83	67.70	-12	7,411	-0.16%
2022/01/10	1	65.90	1	66.10	66.20	0	7,293	0.00%
2022/01/07	2	65.60	0	0.00	66.00	2	7,275	0.03%
2022/01/06	2	65.95	1	66.30	66.30	1	7,239	0.01%
2022/01/05	1	65.30	0	0.00	66.10	1	7,157	0.01%
2022/01/04	0	0.00	1	65.80	65.90	-1	7,174	-0.01%
2022/01/03	4	65.60	15	66.27	66.10	-11	7,165	-0.15%
2021/12/29	1	65.90	1	66.40	66.60	0	7,148	0.00%
2021/12/27	1	66.00	3	65.87	66.20	-2	7,139	-0.03%
2021/12/24	2	67.00	21	66.72	66.50	-19	7,129	-0.27%
2021/12/23	1	66.80	85	66.83	67.70	-84	7,055	-1.19%
2021/12/22	22	66.09	0	0.00	65.80	22	6,838	0.32%
2021/12/21	0	0.00	32	65.99	65.00	-32	6,538	-0.49%
2021/12/20	9	64.91	3	62.80	63.50	6	6,127	0.10%
2021/12/17	1	66.90	3	66.20	66.40	-2	5,526	-0.04%
2021/12/16	23	65.94	11	65.59	65.70	12	5,018	0.24%
2021/12/15	1	65.40	2	64.05	65.00	-1	4,832	-0.02%
2021/12/13	0	0.00	3	64.93	64.10	-3	4,597	-0.07%
2021/12/10	0	0.00	6	62.63	64.10	-6	4,440	-0.14%
2021/12/09	1	62.50	3	62.30	62.60	-2	4,306	-0.05%
2021/12/08	13	61.83	8	62.24	62.00	5	4,233	0.12%
2021/12/07	10	60.95	0	0.00	61.00	10	4,129	0.24%
2021/12/06	6.5	60.68	2	61.00	61.00	4.5	4,068	0.11%
2021/12/03	4	59.65	5	59.84	59.60	-1	3,912	-0.03%
2021/12/02	1	59.50	1.3	59.28	59.50	-0.3	3,869	-0.01%
2021/11/30	2	58.20	0	0.00	58.40	2	3,712	0.05%
2021/11/29	4	58.00	7	57.84	57.90	-3	3,577	-0.08%
2021/11/26	6	59.02	0	0.00	57.90	6	3,513	0.17%
2021/11/25	3	60.17	5	60.02	60.20	-2	3,438	-0.06%
2021/11/24	3	59.17	9	58.53	58.70	-6	3,325	-0.18%
2021/11/23	12	57.43	2	57.90	57.90	10	3,219	0.31%
2021/11/18	1	56.80	2	57.40	57.40	-1	3,200	-0.03%
2021/11/17	4	57.23	0	0.00	57.20	4	3,164	0.13%
2021/11/16	2	57.85	2.5	58.06	58.30	-0.5	3,062	-0.02%
2021/11/15	4.7	57.35	1	57.00	57.80	3.7	3,028	0.12%
2021/11/12	1.6	57.56	0	0.00	57.80	1.6	2,879	0.06%
2021/11/11	2.2	57.05	0.6	57.38	57.90	1.6	2,936	0.05%
2021/11/10	0.6	57.97	1	57.80	57.80	-0.4	2,940	-0.01%
2021/11/09	0	0.00	1.5	57.40	57.80	-1.5	2,994	-0.05%
2021/11/08	1	56.50	1.5	56.53	56.70	-0.5	2,973	-0.02%
2021/11/05	2	56.23	3	56.07	56.60	-1	2,981	-0.03%
2021/11/04	16	56.25	17	56.33	56.20	-1	2,987	-0.03%
2021/11/03	4	54.80	5.3	55.27	56.00	-1.3	2,963	-0.04%
2021/11/02	1.2	54.28	2	54.50	54.40	-0.9	2,932	-0.03%
2021/11/01	2.1	54.10	0	0.00	54.20	2.1	2,964	0.07%
2021/10/28	1.2	53.70	2	53.80	53.80	-0.8	3,032	-0.03%
2021/10/27	0	0.00	1	53.50	53.60	-1	3,097	-0.03%
2021/10/26	1	53.30	1	53.30	53.30	0	3,146	0.00%
2021/10/25	1	53.00	0	0.00	53.00	1	3,166	0.03%
2021/10/22	0	0.00	10	52.50	52.60	-10	3,195	-0.31%
2021/10/21	10	51.80	0	0.00	51.80	10	3,235	0.31%
2021/10/20	20	52.50	0	0.00	52.20	20	3,259	0.61%
2021/10/19	5	52.80	3	52.50	52.90	2	3,285	0.06%
2021/10/18	0	0.00	36	52.46	52.10	-36	3,324	-1.08%
2021/10/15	0	0.00	1	52.30	52.10	-1	3,363	-0.03%
2021/10/12	2	51.30	0	0.00	51.20	2	3,532	0.06%
2021/10/08	1	52.20	2	52.20	52.20	-1	3,556	-0.03%
2021/10/06	0	0.00	20	51.10	51.00	-20	3,659	-0.55%
2021/10/05	14	50.80	30	51.10	50.80	-16	3,689	-0.43%
2021/10/04	6	51.27	0	0.00	51.10	6	3,768	0.16%
2021/10/01	9	51.48	0	0.00	51.10	9	3,828	0.24%
2021/09/30	27	51.96	0	0.00	52.20	27	3,892	0.69%
2021/09/29	5	51.80	0	0.00	51.70	5	3,999	0.13%
2021/09/27	1	53.20	40	53.50	52.80	-39	4,249	-0.92%
2021/09/24	10	52.90	0	0.00	52.80	10	4,367	0.23%
2021/09/22	10	52.20	16	52.31	52.10	-6	4,522	-0.13%
2021/09/17	0	0.00	4	53.28	53.50	-4	4,552	-0.09%
2021/09/15	4	52.80	10	53.12	52.80	-6	5,015	-0.12%
2021/09/13	2	52.70	0	52.80	52.70	2	5,629	0.04%
2021/09/07	4	53.10	0	0.00	52.80	4	6,484	0.06%
2021/09/03	2	53.20	1	53.30	53.10	1	6,629	0.02%
2021/09/02	2	53.45	0	0.00	53.20	2	6,726	0.03%
2021/09/01	6	53.30	6	53.50	53.60	0	6,783	0.00%
2021/08/31	6	52.50	0	0.00	53.80	6	7,024	0.09%
2021/08/27	0	0.00	22	52.20	52.20	-22	7,316	-0.30%
2021/08/26	0	0.00	3	52.50	52.00	-3	7,420	-0.04%
2021/08/25	0	0.00	8	52.00	52.30	-8	7,451	-0.11%
2021/08/20	1	50.70	0	0.00	50.80	1	7,601	0.01%
2021/08/19	14	51.15	0	0.00	51.00	14	7,743	0.18%
2021/08/18	0	0.00	50	51.50	52.30	-50	7,727	-0.65%
2021/08/17	1	52.10	1	52.30	52.00	0	7,773	0.00%
2021/08/16	9	53.41	3	52.40	52.60	6	7,721	0.08%
2021/08/13	0	0.00	1	54.20	53.90	-1	7,703	-0.01%
2021/08/12	5	53.90	2	53.50	53.70	3	7,690	0.04%
2021/08/11	11	52.89	0	0.00	52.70	11	7,684	0.14%
2021/08/10	10	53.00	10	52.90	52.60	0	7,742	0.00%
2021/08/09	2	53.60	0.1	53.50	53.60	2	7,800	0.02%
2021/08/06	0	0.00	2	53.50	53.90	-2	7,838	-0.03%
2021/08/05	0	0.00	8	53.68	53.70	-8	7,899	-0.10%
2021/08/04	6	53.83	1	53.70	53.70	5	8,012	0.06%
2021/08/03	0	0.00	3	53.50	54.10	-3	8,045	-0.04%
2021/08/02	6	53.20	18	53.43	54.00	-12	8,001	-0.15%
2021/07/30	0	0.00	6	52.70	53.00	-6	7,962	-0.08%
2021/07/29	1	52.70	10	52.80	52.70	-9	7,943	-0.11%
2021/07/28	15	51.97	2	52.00	52.40	13	7,956	0.16%
2021/07/27	5	52.46	1	52.50	52.70	4	8,048	0.05%
2021/07/26	5	53.14	0	0.00	52.60	5	8,056	0.06%
2021/07/23	6	52.77	1	52.80	52.90	5	7,999	0.06%
2021/07/22	10	52.25	0	0.00	52.20	10	7,989	0.13%
2021/07/21	1	52.30	0	0.00	52.20	1	7,966	0.01%
2021/07/20	0	0.00	1	52.00	52.00	-1	7,944	-0.01%
2021/07/19	4	52.05	0	0.00	52.30	4	7,938	0.05%
2021/07/16	0	0.00	3	52.13	52.50	-3	7,997	-0.04%
2021/07/15	1	52.30	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	1	52.00	52.20	-1	7,933	-0.01%
2021/07/13	1	52.30	5	52.16	52.20	-4	7,917	-0.05%
2021/07/12	0	0.00	6	52.65	52.50	-6	7,884	-0.08%
2021/07/09	2	52.15	0	0.00	52.60	2	7,855	0.03%
2021/07/08	20	52.10	2	52.10	52.30	18	7,790	0.23%
2021/07/07	2	51.90	1	52.10	51.90	1	7,754	0.01%
2021/07/06	4	52.18	7	51.89	52.00	-3	7,682	-0.04%
2021/07/05	13	51.08	2	51.30	51.50	11	7,582	0.15%
2021/07/02	4	50.58	2,337	50.57	50.80	-2,333	7,471	-31.23%	大賣/鉅額交易
2021/07/01	2	50.65	2,319	50.60	50.50	-2,317	7,359	-31.48%	大賣/鉅額交易
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	17	50.64	0	0.00	50.60	17	7,241	0.23%
2021/06/28	82	50.79	0	0.00	51.00	82	7,199	1.14%
2021/06/25	6	51.42	0	0.00	51.30	6	7,177	0.08%
2021/06/24	13	51.18	1	51.80	51.60	12	7,073	0.17%
2021/06/23	17	50.31	0	0.00	50.40	17	6,744	0.25%
2021/06/22	452	50.32	0	0.00	49.80	452	6,466	6.99%	大買/鉅額交易
2021/06/21	206	50.75	56	51.16	49.85	150	6,167	2.43%	大買/鉅額交易
2021/06/18	13	51.97	0	0.00	51.50	13	5,852	0.22%
2021/06/17	13	52.78	0	0.00	53.00	13	5,585	0.23%
2021/06/15	6	52.92	0	0.00	52.60	6	5,599	0.11%
2021/06/09	1	53.90	0	0.00	54.10	1	5,660	0.02%
2021/06/08	8	54.79	546	55.12	54.60	-538	5,602	-9.60%	大賣/鉅額交易
2021/06/07	1,600	59.43	31	58.85	59.50	1,569	5,350	29.33%	大買/鉅額交易
2021/06/04	27	59.40	57	59.53	59.70	-30	5,122	-0.59%
2021/06/03	10	60.00	0	0.00	60.10	10	5,052	0.20%
2021/06/02	11	60.67	12	61.29	60.50	-1	4,951	-0.02%
2021/06/01	0	0.00	86	61.50	61.60	-86	4,901	-1.75%
2021/05/31	0	0.00	8	59.44	59.80	-8	4,844	-0.17%
2021/05/27	25	58.91	0	0.00	58.10	25	4,846	0.52%
2021/05/26	97	59.27	71	59.25	59.60	26	4,779	0.54%
2021/05/25	709	58.77	0	0.00	58.90	709	4,795	14.79%	大買/鉅額交易
2021/05/24	386	58.36	1	58.70	58.80	385	4,790	8.04%	大買/鉅額交易
2021/05/20	784	57.87	4	57.15	57.30	780	4,803	16.24%	大買/鉅額交易
2021/05/19	2	58.05	5	58.56	58.10	-3	4,745	-0.06%
2021/05/18	2	57.95	1	57.80	58.20	1	4,685	0.02%
2021/05/17	1	56.20	6	56.20	56.00	-5	4,605	-0.11%
2021/05/14	1	56.60	1	56.80	56.70	0	4,521	0.00%
2021/05/12	0	0.00	3	56.47	56.30	-3	4,346	-0.07%
2021/05/11	0	0.00	1	56.50	56.10	-1	4,210	-0.02%
2021/05/10	600	56.61	0	0.00	57.00	600	4,155	14.44%	大買/鉅額交易
2021/05/06	5	54.60	0	0.00	54.60	5	4,208	0.12%
2021/05/04	1	55.10	0	0.00	55.10	1	4,169	0.02%
2021/05/03	6	56.07	0	0.00	55.80	6	4,062	0.15%
2021/04/29	10	55.30	20	55.58	55.70	-10	4,045	-0.25%
2021/04/28	60	55.15	0	0.00	55.50	60	4,041	1.48%
2021/04/27	90	55.42	0	0.00	55.40	90	4,055	2.22%
2021/04/26	20	55.87	9	56.06	56.00	11	4,033	0.27%
2021/04/23	70	55.40	1	55.60	55.30	69	4,033	1.71%
2021/04/22	280	56.65	0	0.00	56.30	280	4,039	6.93%	大買/鉅額交易
2021/04/21	0	0.00	5	56.90	57.20	-5	3,974	-0.13%
2021/04/20	1	57.30	16	57.08	56.80	-15	3,953	-0.38%
2021/04/19	60	56.27	0	0.00	56.40	60	3,946	1.52%
2021/04/15	30	54.90	0	0.00	54.60	30	3,946	0.76%
2021/04/14	1	54.60	125	55.07	55.00	-124	3,959	-3.13%	大賣/鉅額交易
2021/04/13	1	55.70	25.2	55.65	55.30	-24.2	3,980	-0.61%
2021/04/12	35	55.07	5	55.08	55.00	30	3,991	0.75%
2021/04/08	1	55.30	0	0.00	55.30	1	3,974	0.03%
2021/04/06	0	0.00	0.3	55.10	55.00	-0.3	3,961	-0.01%
2021/03/31	1	54.50	0	0.00	54.50	1	3,951	0.03%
2021/03/26	2	53.70	0	0.00	53.70	2	4,071	0.05%
2021/03/23	1	53.20	0	0.00	53.70	1	4,246	0.02%
2021/03/22	20	53.53	0	0.00	54.10	20	4,288	0.47%
2021/03/19	3	54.17	6	54.20	54.10	-3	4,272	-0.07%
2021/03/18	1	54.80	0	0.00	54.90	1	4,158	0.02%
2021/03/17	6	55.27	3	55.70	54.90	3	4,085	0.07%
2021/03/16	3	53.87	0	0.00	53.80	3	4,021	0.07%
2021/03/15	2	54.80	1.3	54.80	54.80	0.8	3,899	0.02%
2021/03/09	9	49.45	9	49.40	49.15	0	4,003	0.00%
2021/03/03	1	49.10	1	49.05	49.35	0	4,175	0.00%
2021/03/02	0	0.00	1.1	49.65	49.00	-1.1	4,170	-0.03%
2021/02/26	1	49.35	0	0.00	49.35	1	4,182	0.02%
2021/02/25	1	50.30	2.4	49.31	50.40	-1.4	4,126	-0.03%
2021/02/24	0	0.00	1	48.95	48.30	-1	4,079	-0.02%
2021/02/22	1	48.10	1	48.30	47.85	0	4,047	0.00%
2021/02/03	0	0.00	0.5	47.00	47.30	-0.5	4,273	-0.01%
2021/01/29	5	45.50	0	0.00	45.20	5	4,264	0.12%
2021/01/28	0	0.00	1	46.50	46.70	-1	4,201	-0.02%
2021/01/27	0	0.00	1	47.35	47.25	-1	4,180	-0.02%
2021/01/26	1	47.10	1	47.35	47.05	0	4,172	0.00%
2021/01/25	1	46.95	5	47.21	46.90	-4	4,158	-0.10%
2021/01/22	0.1	46.50	0	0.00	46.80	0.1	4,182	0.00%
2021/01/20	1	46.75	0	0.00	46.15	1	4,187	0.02%
2021/01/15	0	0.00	2	47.80	47.55	-2	4,198	-0.05%
2021/01/14	0	0.00	3	47.07	46.85	-3	4,202	-0.07%
2021/01/13	0	0.00	4	47.09	47.20	-4	4,227	-0.09%
2021/01/08	50	47.50	0	0.00	47.80	50	4,219	1.18%
2021/01/06	0	0.00	1	47.20	47.35	-1	4,182	-0.02%
2021/01/05	0	0.00	2	47.55	47.70	-2	4,210	-0.05%
2020/12/31	0	0.00	5	46.90	47.00	-5	4,197	-0.12%
2020/12/29	0	0.00	5	46.50	46.90	-5	4,209	-0.12%
2020/12/28	5	47.40	1	47.30	47.05	4	4,232	0.09%
2020/12/24	5	46.60	0	0.00	47.00	5	4,218	0.12%
2020/12/23	0	0.00	3	46.13	46.60	-3	4,103	-0.07%
2020/12/22	0.1	45.00	0	0.00	45.10	0.1	4,015	0.00%
2020/12/21	0	0.00	1	46.00	45.20	-1	3,985	-0.03%
2020/12/16	0	0.00	11.1	45.82	45.80	-11.1	3,804	-0.29%
2020/12/15	0	0.00	11	44.56	44.40	-11	3,737	-0.29%
2020/12/10	0	0.00	12	45.39	45.30	-12	3,715	-0.32%
2020/12/09	0	0.00	8	45.30	45.35	-8	3,672	-0.22%
2020/12/07	0	0.00	10	45.01	44.95	-10	3,588	-0.28%
2020/12/02	0	0.00	1	45.00	44.85	-1	3,501	-0.03%
2020/11/30	31	44.78	0	0.00	44.50	31	3,505	0.88%
2020/11/27	18	44.26	0	0.00	44.95	18	3,372	0.53%
2020/11/24	1	43.45	0	0.00	43.50	1	3,353	0.03%
2020/11/23	0.1	43.45	0	0.00	43.55	0.1	3,312	0.00%
2020/11/16	0	0.00	1	42.40	43.50	-1	3,392	-0.03%
2020/11/13	1	42.40	0	0.00	42.35	1	3,380	0.03%
2020/11/12	0	0.00	1	43.30	42.90	-1	3,324	-0.03%
2020/11/11	0	0.00	0.9	43.07	43.10	-0.9	3,305	-0.03%
2020/11/09	2	42.93	0	0.00	42.90	2	3,391	0.06%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/10/30	0	0.00	1	42.70	42.45	-1	3,629	-0.03%
2020/10/27	0.1	42.10	0	0.00	42.20	0.1	3,637	0.00%
2020/10/21	0	42.05	1	42.35	42.05	-1	3,688	-0.03%
2020/10/20	0.1	42.35	1	41.80	42.35	-0.9	3,674	-0.02%
2020/10/14	0	0.00	1	41.90	41.60	-1	3,988	-0.03%
2020/10/08	6	40.38	0	0.00	40.45	6	4,144	0.14%
2020/10/05	1	40.35	0	0.00	40.15	1	4,298	0.02%
2020/09/25	0.1	40.75	0	0.00	40.75	0.1	4,529	0.00%
2020/09/23	0	0.00	1	41.35	41.40	-1	4,575	-0.02%
2020/09/21	2	41.95	0	0.00	41.65	2	4,661	0.04%
2020/09/16	0	0.00	1	42.75	42.70	-1	4,920	-0.02%
2020/09/15	0	0.00	1	42.30	42.40	-1	5,017	-0.02%
2020/09/14	0	0.00	1	42.50	42.75	-1	5,170	-0.02%
2020/09/10	1	42.70	0	0.00	42.75	1	5,371	0.02%
2020/09/04	1	42.70	0	0.00	43.15	1	6,022	0.02%
2020/09/03	2	43.53	0	0.00	43.05	2	6,100	0.03%
2020/09/01	1	43.85	2	43.55	43.70	-1	6,218	-0.02%
2020/08/31	2	44.35	4	44.30	43.70	-2	6,234	-0.03%
2020/08/28	1	44.15	0	0.00	44.25	1	6,237	0.02%
2020/08/27	3	45.12	0	0.00	45.00	3	6,282	0.05%
2020/08/26	48	44.95	48	44.90	45.00	0	6,329	0.00%
2020/08/25	1	45.25	1	45.10	45.00	0	6,378	0.00%
2020/08/24	1	44.80	2	44.85	45.05	-1	6,480	-0.02%
2020/08/21	2	43.73	0	0.00	43.80	2	6,522	0.03%
2020/08/20	1	44.00	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	1	46.00	45.70	-1	6,423	-0.02%
2020/08/14	0	0.00	10	45.40	45.55	-10	6,447	-0.16%
2020/08/13	0	0.00	1	45.40	46.00	-1	6,520	-0.02%
2020/08/11	13	44.57	5	44.38	44.40	8	6,540	0.12%
2020/08/07	1	42.70	0	0.00	42.85	1	6,640	0.02%
2020/08/05	1	42.95	0	0.00	42.90	1	6,765	0.01%
2020/08/03	2	43.05	6	43.09	42.50	-4	6,746	-0.06%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/30	0	0.00	1	43.95	44.05	-1	6,714	-0.01%
2020/07/29	1	43.80	0	0.00	43.55	1	6,705	0.01%
2020/07/28	5	44.21	1	44.80	44.05	4	6,708	0.06%
2020/07/27	0	0.00	20	43.50	43.55	-20	6,654	-0.30%
2020/07/24	1	43.25	1	43.45	43.50	0	6,672	0.00%
2020/07/22	1	43.30	0	0.00	43.40	1	6,663	0.02%
2020/07/21	0	0.00	4	44.15	43.85	-4	6,621	-0.06%
2020/07/20	2	43.28	3,567	43.07	44.15	-3,565	6,516	-54.71%	大賣/鉅額交易
2020/07/17	0	0.00	3,273	42.62	42.60	-3,273	6,379	-51.31%	大賣/鉅額交易
2020/07/16	0	0.00	4,000	42.64	42.65	-4,000	6,335	-63.14%	大賣/鉅額交易
2020/07/15	1	42.80	694	42.84	42.60	-693	6,259	-11.07%	大賣/鉅額交易
2020/07/14	0	0.00	3,000	42.74	42.80	-3,000	6,253	-47.97%	大賣/鉅額交易
2020/07/13	2	42.90	1,374	42.84	42.70	-1,372	6,208	-22.10%	大賣/鉅額交易
2020/07/10	0	0.00	791	42.81	42.70	-791	6,203	-12.75%	大賣/鉅額交易
2020/07/09	5	42.62	0	0.00	42.70	5	6,161	0.08%
2020/07/08	1	42.20	0	0.00	42.50	1	6,109	0.02%
2020/07/03	1	42.00	0	0.00	41.45	1	5,898	0.02%
2020/07/01	3	41.90	4	41.89	41.85	-1	5,811	-0.02%
2020/06/30	5	41.65	0	0.00	41.65	5	5,767	0.09%
2020/06/29	3	40.85	0	0.00	41.20	3	5,730	0.05%
2020/06/24	1	41.30	0	0.00	41.30	1	5,657	0.02%
2020/06/23	10	40.95	0	0.00	41.00	10	5,598	0.18%
2020/06/19	1	40.95	0	0.00	40.80	1	5,528	0.02%
2020/06/18	2.2	41.60	0	0.00	41.20	2.2	5,443	0.04%
2020/06/16	12	42.06	0	0.00	42.00	12	5,398	0.22%
2020/06/15	3,763	46.12	20	46.01	46.10	3,743	5,254	71.23%	大買/鉅額交易
2020/06/12	3,617	45.89	4	45.95	46.05	3,613	5,238	68.97%	大買/鉅額交易
2020/06/11	2,500	46.17	0.1	45.90	46.10	2,499.9	5,257	47.55%	大買/鉅額交易
2020/06/10	2,524	45.90	0	0.00	46.00	2,524	5,220	48.34%	大買/鉅額交易
2020/06/09	0	0.00	1	45.80	45.85	-1	5,301	-0.02%
2020/06/03	1	46.30	1	46.50	45.75	0	5,335	0.00%
2020/06/02	0	0.00	4	45.49	45.55	-4	5,291	-0.08%
2020/06/01	1	45.25	0	0.00	45.05	1	5,274	0.02%
2020/05/28	1	45.00	1.3	45.36	44.75	-0.3	5,169	-0.01%
2020/05/25	0	0.00	2	43.90	44.45	-2	5,159	-0.04%
2020/05/21	2	44.80	1	44.50	44.95	1	5,156	0.02%
2020/05/20	1.1	43.90	2	43.83	44.10	-0.9	5,096	-0.02%
2020/05/18	0	0.00	2	42.70	42.60	-2	4,881	-0.04%
2020/05/15	1	42.30	7	42.47	42.40	-6	4,796	-0.13%
2020/05/14	2	41.35	2	41.35	41.40	0	4,657	0.00%
2020/05/13	2	40.85	0	0.00	41.00	2	4,542	0.04%
2020/05/11	0	0.00	2	39.85	39.90	-2	4,423	-0.05%
2020/05/04	3	38.95	0	0.00	38.90	3	4,492	0.07%
2020/04/28	0	0.00	2	39.45	39.50	-2	4,499	-0.04%
2020/04/27	3	39.10	1	38.65	39.05	2	4,656	0.04%
2020/04/20	5.1	38.46	0	0.00	38.60	5.1	4,697	0.11%
2020/03/26	0	0.00	8	36.44	37.00	-8	4,704	-0.17%
2020/03/25	0.1	35.70	0	0.00	35.90	0.1	4,738	0.00%
2020/03/24	0	0.00	1	34.60	34.35	-1	4,724	-0.02%
2020/03/23	1	33.20	0	0.00	32.75	1	4,674	0.02%
2020/03/19	0	0.00	2	33.75	33.50	-2	4,558	-0.04%
2020/03/17	1	34.80	0	0.00	34.60	1	4,323	0.02%
2020/03/16	3	34.93	1	35.00	34.30	2	4,185	0.05%
2020/03/13	10	33.75	7	33.70	33.75	3	4,087	0.07%
2020/03/12	1	36.40	0	0.00	35.40	1	3,902	0.03%
2020/03/10	0	0.00	10	36.90	36.70	-10	3,798	-0.26%
2020/03/02	2	37.10	0	0.00	36.80	2	3,549	0.06%
2020/02/27	0	0.00	8	37.75	37.60	-8	3,595	-0.22%
2020/02/21	0	38.00	0	0.00	38.10	0	3,461	0.00%
2020/02/20	0.1	38.10	0	0.00	38.25	0.1	3,488	0.00%
2020/02/18	0	0.00	1	37.70	37.80	-1	3,491	-0.03%
2020/02/04	0	0.00	5	37.20	37.30	-5	3,619	-0.14%
2020/02/03	30	37.05	0	0.00	37.20	30	3,614	0.83%
2020/01/30	5	37.05	1	37.00	37.00	4	3,552	0.11%
2020/01/20	0.1	38.75	3	38.87	38.80	-2.9	3,366	-0.09%
2020/01/17	0	0.00	1	38.50	38.55	-1	3,342	-0.03%
2020/01/16	1	38.50	0	0.00	38.30	1	3,327	0.03%
2020/01/14	0	0.00	1	38.00	38.15	-1	3,353	-0.03%
2020/01/09	1	36.90	1	37.20	37.15	0	3,379	0.00%
2020/01/07	0	0.00	0.2	37.15	37.10	-0.2	3,364	-0.01%
2020/01/06	0	0.00	7	37.35	37.30	-7	3,390	-0.21%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/25	5	37.75	0	0.00	37.70	5	3,297	0.15%
2019/12/23	1	37.70	1	37.65	37.70	0	3,280	0.00%
2019/12/20	1.1	37.60	0	0.00	37.60	1.1	3,258	0.03%
2019/12/19	0	0.00	3	38.08	38.05	-3	3,192	-0.09%
2019/12/18	0	0.00	7	37.84	38.15	-7	3,141	-0.22%
2019/11/28	2	37.35	0	0.00	37.30	2	3,389	0.06%
2019/11/25	1	37.40	0	0.00	37.35	1	3,338	0.03%
2019/11/22	0	0.00	1	37.25	37.40	-1	3,393	-0.03%
2019/11/21	1	36.85	0	0.00	36.75	1	3,418	0.03%
2019/11/19	1	37.30	0	0.00	37.25	1	3,496	0.03%
2019/11/15	1	37.20	0	0.00	37.55	1	3,505	0.03%
2019/11/13	0	0.00	3	37.68	37.90	-3	3,477	-0.09%
2019/11/12	0	0.00	3	37.22	37.45	-3	3,400	-0.09%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/06	0	0.00	2	36.70	36.70	-2	3,326	-0.06%
2019/11/05	3	36.32	0	0.00	36.30	3	3,314	0.09%
2019/10/29	3	36.27	0	0.00	36.10	3	3,307	0.09%
2019/10/23	0	0.00	1	36.65	36.50	-1	3,270	-0.03%
2019/10/09	1	36.30	0	0.00	36.20	1	2,966	0.03%
2019/10/04	0	0.00	1	36.80	36.80	-1	2,895	-0.03%
2019/10/01	0	0.00	3	36.70	36.75	-3	2,837	-0.11%
2019/09/27	2	36.43	0	0.00	36.30	2	2,813	0.07%
2019/09/24	1	36.50	0	0.00	37.00	1	2,735	0.04%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/16	0	0.00	4	36.86	36.90	-4	2,625	-0.15%
2019/09/11	3	36.30	0	0.00	36.40	3	2,610	0.11%
2019/09/09	1	36.40	0	0.00	36.60	1	2,548	0.04%
2019/09/06	0	0.00	1	36.90	36.50	-1	2,513	-0.04%
2019/09/03	3	36.42	0	0.00	36.30	3	2,413	0.12%
2019/09/02	1	36.65	0	0.00	36.65	1	2,391	0.04%
2019/08/26	5	36.00	0	0.00	36.10	5	2,303	0.22%
2019/08/23	3	36.43	0	0.00	36.60	3	2,278	0.13%
2019/08/21	2	38.30	0	0.00	38.30	2	2,329	0.09%
2019/08/12	1	37.55	1	37.35	37.55	0	2,269	0.00%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/06	1	37.05	0	0.00	37.20	1	2,306	0.04%
2019/08/05	0	0.00	3	37.70	37.55	-3	2,320	-0.13%
2019/08/01	1	37.95	0	0.00	38.15	1	2,365	0.04%
2019/07/25	1	38.30	0	0.00	38.30	1	2,409	0.04%
2019/07/08	0	0.00	1	39.10	39.10	-1	2,801	-0.04%
2019/07/03	0	0.00	1	39.10	39.05	-1	2,943	-0.03%
2019/06/26	500	38.79	0	0.00	38.90	500	3,139	15.93%	大買/鉅額交易
2019/06/25	500	38.71	1	38.60	38.55	499	3,170	15.74%	大買/鉅額交易
2019/06/20	500	38.85	1	39.50	38.60	499	3,100	16.09%	大買/鉅額交易
2019/06/19	500	38.67	0	0.00	38.85	500	3,071	16.28%	大買/鉅額交易
2019/06/18	500	38.37	0	0.00	38.15	500	3,048	16.40%	大買/鉅額交易
2019/06/14	1	38.05	2	38.05	38.05	-1	3,094	-0.03%
2019/06/13	300	38.23	0	0.00	38.20	300	3,116	9.63%	大買/鉅額交易
2019/06/12	300	38.40	0	0.00	38.30	300	3,171	9.46%	大買/鉅額交易
2019/06/11	112	38.08	0	0.00	38.25	112	3,211	3.49%	大買/鉅額交易
2019/06/10	279	38.10	0	0.00	38.10	279	3,204	8.71%	大買/鉅額交易
2019/06/06	500	37.78	0	0.00	37.70	500	3,201	15.62%	大買/鉅額交易
2019/06/05	322	38.11	0	0.00	38.15	322	3,205	10.05%	大買/鉅額交易
2019/06/03	0	0.00	13	37.95	37.95	-13	3,214	-0.40%
2019/05/29	0	0.00	5	38.15	38.00	-5	3,244	-0.15%
2019/05/28	0	0.00	1	38.20	37.95	-1	3,256	-0.03%
2019/05/14	0	0.00	3	36.70	36.60	-3	3,078	-0.10%
2019/04/26	0	0.00	1	37.90	38.00	-1	2,927	-0.03%
2019/04/25	1	37.85	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	11	38.07	38.50	-11	2,878	-0.38%
2019/04/23	1	38.05	0	0.00	38.10	1	2,872	0.03%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,840	-0.04%
2019/04/18	4	38.23	1	38.05	38.00	3	2,845	0.11%
2019/04/17	5	38.86	22.4	39.24	38.65	-17.4	2,837	-0.61%
2019/04/16	21	38.80	0	0.00	38.85	21	2,795	0.75%
2019/04/15	5	37.85	0	0.00	37.60	5	2,720	0.18%
2019/04/11	1	37.75	0	0.00	37.80	1	2,655	0.04%
2019/04/08	0	0.00	1	37.15	37.20	-1	2,571	-0.04%
2019/03/22	0	0.00	1	37.10	37.20	-1	2,791	-0.04%
2019/03/15	0	0.00	1	37.00	37.20	-1	2,864	-0.03%
2019/03/08	1	36.40	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.75	0	0.00	36.75	1	3,332	0.03%
2019/02/22	1	37.00	3	37.00	37.25	-2	3,737	-0.05%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/20	0	0.00	2	37.40	37.45	-2	3,800	-0.05%
2019/02/15	1	37.45	0	0.00	37.20	1	4,023	0.02%
2019/02/14	1.4	37.61	0	0.00	37.60	1.4	4,086	0.03%
2019/02/13	0	0.00	1	37.95	37.60	-1	4,093	-0.02%
2019/02/12	0	0.00	1	38.10	38.10	-1	4,094	-0.02%
2019/01/28	1	37.95	1	37.70	37.80	0	4,102	0.00%
2019/01/24	3	37.10	0	0.00	37.00	3	4,160	0.07%
2019/01/17	0	0.00	6	36.65	37.00	-6	4,319	-0.14%
2019/01/15	2	37.55	3	37.32	37.25	-1	4,403	-0.02%
2019/01/09	0	0.00	3	36.67	36.75	-3	4,659	-0.06%
2019/01/04	6	35.15	6	35.78	35.70	0	4,802	0.00%
2018/12/24	0	0.00	4	36.45	36.85	-4	5,123	-0.08%
2018/12/21	0	0.00	5	35.09	35.50	-5	5,142	-0.10%
2018/12/19	1	34.70	3	35.18	35.35	-2	5,047	-0.04%
2018/12/18	6	34.95	4	35.30	34.55	2	5,010	0.04%
2018/12/17	2	35.60	0	0.00	35.55	2	4,931	0.04%
2018/12/11	2	35.95	0	0.00	35.25	2	4,865	0.04%
2018/12/10	9	35.58	2	35.65	35.45	7	4,804	0.15%
2018/12/06	10	36.34	2	36.25	36.35	8	4,802	0.17%
2018/12/04	0	0.00	3	37.65	37.55	-3	4,691	-0.06%
2018/12/03	0	0.00	5	36.82	37.65	-5	4,612	-0.11%
2018/11/30	0	0.00	9	36.48	36.25	-9	4,516	-0.20%
2018/11/29	25	36.25	20	36.70	35.80	5	4,291	0.12%
2018/11/28	6	35.01	6	34.59	35.05	0	4,030	0.00%
2018/11/26	1	33.60	3	34.12	33.60	-2	3,911	-0.05%
2018/11/23	2	33.45	0	0.00	33.45	2	3,860	0.05%
2018/11/22	1	33.60	0	0.00	33.45	1	3,848	0.03%
2018/11/19	0	0.00	1	33.55	33.75	-1	3,765	-0.03%
2018/11/16	5	33.50	0	0.00	33.35	5	3,735	0.13%
2018/11/15	18	33.53	16	33.03	33.55	2	3,695	0.05%
2018/11/14	0	0.00	1	34.15	34.15	-1	3,612	-0.03%
2018/11/13	9	33.64	0	0.00	33.80	9	3,605	0.25%
2018/11/12	1	34.20	0	0.00	34.00	1	3,558	0.03%
2018/11/09	1	34.10	0	0.00	34.00	1	3,593	0.03%
2018/11/08	2	34.70	0	0.00	34.25	2	3,696	0.05%
2018/11/06	0	0.00	1	34.35	34.05	-1	3,754	-0.03%
2018/11/05	1	34.00	0	0.00	34.25	1	3,784	0.03%
2018/11/01	0	0.00	1	33.80	34.10	-1	3,847	-0.03%
2018/10/31	1	33.10	0	0.00	33.30	1	3,840	0.03%
2018/10/29	3	32.50	0	0.00	32.75	3	3,758	0.08%
2018/10/26	0.6	33.00	0	0.00	32.95	0.6	3,727	0.02%
2018/10/22	2	34.60	0	0.00	34.40	2	3,631	0.06%
2018/10/19	2	34.85	0	0.00	34.75	2	3,619	0.06%
2018/10/18	0	0.00	1	34.40	34.40	-1	3,455	-0.03%
2018/10/15	2	33.98	0	0.00	33.90	2	3,430	0.06%
2018/10/11	4	34.21	0	0.00	34.00	4	3,337	0.12%
2018/10/04	17	36.78	0	0.00	36.85	17	3,164	0.54%
2018/10/02	6	37.88	0	0.00	37.75	6	3,166	0.19%
2018/09/28	11	39.30	0	0.00	38.95	11	3,251	0.34%
2018/09/26	9	38.80	0	0.00	38.80	9	3,273	0.27%
2018/09/25	0	0.00	2	39.45	39.15	-2	3,280	-0.06%
2018/09/19	10	39.10	1	39.15	39.15	9	3,336	0.27%
2018/09/17	0.2	39.05	0	0.00	39.05	0.2	3,390	0.01%
2018/09/13	1	38.35	0	0.00	38.15	1	3,411	0.03%
2018/09/11	2	38.20	0	0.00	38.45	2	3,466	0.06%
2018/09/05	20	40.48	0	0.00	39.90	20	3,672	0.54%
2018/08/29	1	41.05	1	41.25	41.00	0	3,834	0.00%
2018/08/24	1	40.30	0	0.00	40.30	1	3,943	0.03%
2018/08/20	1	41.90	0	0.00	42.15	1	4,065	0.02%
2018/08/17	0.2	42.20	0	0.00	42.15	0.2	4,078	0.00%
2018/08/16	1	41.95	0	0.00	42.00	1	4,099	0.02%
2018/08/15	1	42.00	5	43.05	41.80	-4	4,096	-0.10%
2018/08/13	0.3	43.55	0	0.00	43.50	0.3	4,088	0.01%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/07/25	1	42.30	0	0.00	42.65	1	4,488	0.02%
2018/07/24	1	42.80	0	0.00	42.65	1	4,470	0.02%
2018/07/20	1	42.30	10	42.34	42.50	-9	4,496	-0.20%
2018/07/19	2	42.70	0	0.00	42.55	2	4,498	0.04%
2018/07/18	0	43.20	0	0.00	43.35	0	4,519	0.00%
2018/07/17	1.2	42.41	0	0.00	42.65	1.2	4,521	0.03%
2018/07/12	0	0.00	1	43.60	43.75	-1	4,493	-0.02%
2018/07/11	1	42.70	0	0.00	42.50	1	4,463	0.02%
2018/07/10	1	42.50	0	0.00	43.95	1	4,429	0.02%
2018/07/05	2	44.33	0	0.00	43.00	2	4,337	0.05%
2018/07/02	0	0.00	0.3	44.90	44.90	-0.3	4,396	-0.01%
2018/06/27	0	0.00	30	45.70	45.55	-30	4,315	-0.70%
2018/06/25	1	46.25	1	46.10	45.90	0	4,331	0.00%
2018/06/14	1	46.80	0	0.00	46.60	1	4,694	0.02%
2018/06/12	1	46.85	1	46.90	46.90	0	4,966	0.00%
2018/06/11	3	47.10	0	0.00	46.75	3	5,001	0.06%
2018/06/08	1	47.20	0	0.00	47.35	1	5,065	0.02%
2018/06/06	1	47.50	0	0.00	47.35	1	5,067	0.02%
2018/05/30	1	46.75	0	0.00	46.85	1	4,888	0.02%
2018/05/28	0	0.00	6	47.65	47.65	-6	4,923	-0.12%
2018/05/25	2	47.20	0	0.00	47.50	2	4,913	0.04%
2018/05/24	1	47.50	0	0.00	47.70	1	4,906	0.02%
2018/05/21	0	0.00	0.6	47.55	47.75	-0.6	4,907	-0.01%
2018/05/17	0	0.00	200	47.06	47.00	-200	4,793	-4.17%	大賣/鉅額交易
2018/05/10	0	0.00	200	43.76	44.40	-200	4,687	-4.27%	大賣/鉅額交易
2018/05/02	0.1	42.75	0	0.00	42.85	0.1	4,537	0.00%
2018/04/30	0	0.00	12	41.87	42.75	-12	4,544	-0.26%
2018/04/27	2	41.60	20	42.40	41.80	-18	4,540	-0.40%
2018/04/26	200	42.95	0	0.00	42.65	200	4,507	4.44%	大買/鉅額交易
2018/04/25	3	43.35	0	0.00	43.50	3	4,501	0.07%
2018/04/23	5	43.95	0	0.00	44.00	5	4,487	0.11%
2018/04/16	5	44.50	0	0.00	44.70	5	4,467	0.11%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/04/10	0	0.00	21	43.96	44.25	-21	4,547	-0.46%
2018/04/09	0	0.00	14	43.87	44.10	-14	4,583	-0.31%
2018/04/03	15	43.80	0	0.00	43.50	15	4,491	0.33%
2018/04/02	0	0.00	3	44.25	44.25	-3	4,472	-0.07%
2018/03/30	0	0.00	1	43.65	43.60	-1	4,446	-0.02%
2018/03/27	15	43.62	1	43.50	43.40	14	4,319	0.32%
2018/03/26	2	43.38	1	43.55	43.65	1	4,297	0.02%
2018/03/23	0	0.00	5	42.80	43.35	-5	4,205	-0.12%
2018/03/22	0	0.00	4	43.30	43.20	-4	4,084	-0.10%
2018/03/21	0	0.00	91	42.58	42.70	-91	3,937	-2.31%
2018/03/20	0	0.00	2	42.25	42.15	-2	3,874	-0.05%
2018/03/19	6	41.74	2	42.00	42.15	4	3,842	0.10%
2018/03/16	7	41.86	30	41.20	41.75	-23	3,793	-0.61%
2018/03/15	0	0.00	2	40.25	40.80	-2	3,573	-0.06%
2018/03/14	5	39.70	4	39.96	39.80	1	3,514	0.03%
2018/03/13	2	38.55	0	0.00	39.05	2	3,464	0.06%
2018/03/08	5	38.20	0	0.00	38.05	5	3,558	0.14%
2018/03/06	1	38.00	0	0.00	38.10	1	3,607	0.03%
2018/03/05	10	38.52	2	38.80	37.70	8	3,809	0.21%
2018/03/02	3	38.60	1	38.80	38.75	2	3,843	0.05%
2018/03/01	0	0.00	2	39.00	39.15	-2	3,903	-0.05%
2018/02/27	2	38.85	2	39.10	38.70	0	3,860	0.00%
2018/02/22	5	38.11	0	0.00	38.30	5	3,843	0.13%
2018/02/21	2	38.55	0	0.00	38.35	2	3,870	0.05%
2018/02/12	1	38.05	0	0.00	37.90	1	3,867	0.03%
2018/02/09	4	37.26	1	38.15	37.90	3	3,936	0.08%
2018/02/07	1	38.80	4	38.88	38.65	-3	3,983	-0.08%
2018/02/06	28	37.70	16	37.73	37.85	12	3,901	0.31%
2018/02/05	3	39.35	0	0.00	39.30	3	3,810	0.08%
2018/02/02	1	40.10	9	40.22	40.20	-8	3,799	-0.21%
2018/01/31	10	41.09	28	40.73	41.25	-18	3,844	-0.47%
2018/01/30	19	41.12	16	40.96	40.85	3	3,832	0.08%
2018/01/29	5	41.65	0	0.00	41.75	5	3,819	0.13%
2018/01/26	13	41.55	1	41.80	42.00	12	3,820	0.31%
2018/01/25	0	0.00	33	41.72	41.85	-33	3,831	-0.86%
2018/01/24	1	41.30	0	0.00	41.50	1	3,833	0.03%
2018/01/18	0	0.00	5	41.75	41.85	-5	3,837	-0.13%
2018/01/16	0	0.00	6	41.60	41.65	-6	3,862	-0.16%
2018/01/15	1	41.75	1	41.85	41.80	0	3,967	0.00%
2018/01/12	1	41.65	2	41.50	41.60	-1	4,034	-0.02%
2018/01/11	0	0.00	1	41.30	41.45	-1	4,026	-0.02%
2018/01/10	12	41.35	1	41.50	41.60	11	4,079	0.27%
2018/01/09	0	0.00	2	41.90	41.90	-2	4,111	-0.05%
2018/01/08	1	41.85	0.2	41.95	42.10	0.9	4,127	0.02%
2018/01/05	0	0.00	0.1	42.00	42.25	-0.1	4,136	0.00%
2018/01/04	4	41.45	5	41.80	41.80	-1	4,169	-0.02%
2018/01/03	6	41.52	65	41.61	41.70	-59	4,145	-1.42%
2018/01/02	0	0.00	2	40.80	40.85	-2	4,095	-0.05%