聯強 (2347)-永豐金-內湖券商分點個股進出

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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	10	76.60	2	77.00	76.50	8	4,716	0.17%
2024/11/20	0	0.00	11	76.82	76.50	-11	4,534	-0.24%
2024/11/19	0	0.00	2	76.00	76.00	-2	4,288	-0.05%
2024/11/18	1.1	73.51	0	0.00	73.50	1.1	4,022	0.03%
2024/11/15	0	0.00	1	74.20	74.00	-1	3,906	-0.03%
2024/11/13	0	0.00	0	73.70	73.80	0	3,848	0.00%
2024/11/08	0	71.60	0.6	72.27	71.50	-0.6	3,729	-0.02%
2024/11/05	3	71.30	0	0.00	70.50	3	3,748	0.08%
2024/10/30	1	71.00	0	0.00	70.90	1	3,909	0.03%
2024/10/28	0	0.00	0.2	72.61	72.20	-0.2	3,900	0.00%
2024/10/21	2	72.60	0	0.00	72.30	2	4,232	0.05%
2024/10/18	1	73.50	0	0.00	73.20	1	4,313	0.02%
2024/10/15	1	73.50	0	0.00	73.10	1	4,453	0.02%
2024/10/11	0.1	73.35	0	0.00	73.70	0.1	4,641	0.00%
2024/10/08	0	0.00	10	72.30	72.20	-10	4,698	-0.21%
2024/10/07	5	72.30	0	0.00	73.40	5	4,756	0.11%
2024/09/30	5.1	73.90	1	74.00	72.50	4.1	4,917	0.08%
2024/09/27	0	0.00	7	73.90	73.00	-7	5,009	-0.14%
2024/09/26	1	72.52	0	0.00	71.60	1	5,001	0.02%
2024/09/24	2	71.90	0	0.00	72.20	2	5,070	0.04%
2024/09/23	2	72.80	10	73.90	72.10	-8	5,082	-0.16%
2024/09/20	1	72.40	20	72.45	72.70	-19	5,086	-0.37%
2024/09/04	0	0.00	0.1	71.21	71.00	-0.1	5,619	0.00%
2024/09/02	0	0.00	1	72.50	73.00	-1	5,649	-0.02%
2024/08/30	0	72.10	4	71.70	72.10	-4	5,869	-0.07%
2024/08/29	0	0.00	3	71.10	70.80	-3	6,282	-0.05%
2024/08/26	0	0.00	1	70.80	70.50	-1	8,199	-0.01%
2024/08/22	0	0.00	3	70.60	70.40	-3	8,913	-0.03%
2024/08/21	0	0.00	3	72.00	71.30	-3	9,173	-0.03%
2024/08/19	0	0.00	8	71.86	72.20	-8	9,451	-0.08%
2024/08/14	0	71.90	0	0.00	71.20	0	9,749	0.00%
2024/08/08	1	70.39	1	69.70	69.70	0	9,936	0.00%
2024/08/06	0	68.80	1	68.20	68.30	-1	10,049	-0.01%
2024/08/05	1	68.70	0	0.00	68.10	1	10,016	0.01%
2024/08/01	0	0.00	1	72.10	72.30	-1	9,875	-0.01%
2024/07/31	1	71.50	0	0.00	71.10	1	9,896	0.01%
2024/07/26	0	72.00	0	0.00	72.30	0	9,931	0.00%
2024/07/19	0.1	73.30	0	0.00	73.40	0.1	9,856	0.00%
2024/07/18	1	74.40	11	74.45	74.00	-10	9,832	-0.10%
2024/07/17	0	0.00	1	74.20	74.30	-1	9,821	-0.01%
2024/07/16	1	73.70	1	73.70	73.90	0	9,887	0.00%
2024/07/15	0	0.00	3	73.40	73.70	-3	10,024	-0.03%
2024/07/12	2.2	73.50	0	0.00	73.70	2.2	10,021	0.02%
2024/07/11	0.3	72.40	0	0.00	72.20	0.3	9,960	0.00%
2024/07/10	0.2	72.50	0	0.00	72.40	0.2	10,016	0.00%
2024/07/09	10	71.60	1	72.80	71.80	9	10,041	0.09%
2024/07/08	2	72.40	0	0.00	72.50	2	10,004	0.02%
2024/07/05	3	71.77	1	72.00	72.00	2	10,007	0.02%
2024/07/04	10.3	72.86	1	73.90	72.70	9.3	9,870	0.09%
2024/07/03	2	72.35	0	0.00	72.50	2	9,743	0.02%
2024/07/01	2	72.00	0	0.00	72.60	2	9,572	0.02%
2024/06/28	1	72.20	0	0.00	73.10	1	9,453	0.01%
2024/06/27	1	73.10	0	0.00	72.90	1	9,378	0.01%
2024/06/26	1	74.60	0	0.00	73.90	1	9,326	0.01%
2024/06/25	0	0.00	1	74.70	75.00	-1	9,235	-0.01%
2024/06/24	11	74.49	0.1	74.10	74.30	10.9	9,150	0.12%
2024/06/21	0.1	84.83	0.1	84.90	84.30	0	8,785	0.00%
2024/06/20	0.2	86.07	0	0.00	85.90	0.2	8,701	0.00%
2024/06/19	1.1	86.23	10	86.40	86.50	-8.9	8,654	-0.10%
2024/06/18	0.1	84.20	14	84.54	85.00	-13.9	8,677	-0.16%
2024/06/17	0	0.00	2.1	83.09	82.80	-2.1	8,652	-0.02%
2024/06/12	0	0.00	0.3	83.23	82.70	-0.3	8,958	0.00%
2024/06/11	0	0.00	5	84.00	83.60	-5	9,042	-0.06%
2024/06/06	0	0.00	1	83.50	83.20	-1	9,100	-0.01%
2024/06/05	2	82.89	2	81.80	81.90	0	9,050	0.00%
2024/06/04	3	82.47	3	82.70	82.70	0	8,842	0.00%
2024/06/03	4	83.15	9	84.09	83.50	-5	8,427	-0.06%
2024/05/31	0.5	83.56	0	0.00	84.40	0.5	8,005	0.01%
2024/05/30	1	82.10	0	0.00	85.40	1	7,231	0.01%
2024/05/29	2	87.65	3	87.53	87.40	-1	6,573	-0.02%
2024/05/28	84	87.94	88	87.81	88.70	-4	6,215	-0.06%
2024/05/27	0	0.00	15.3	85.24	87.00	-15.3	5,929	-0.26%
2024/05/24	0.1	81.70	0	0.00	83.40	0.1	5,686	0.00%
2024/05/23	0.2	81.92	0.2	81.60	82.70	0	5,553	0.00%
2024/05/22	0.2	82.42	0.2	82.60	81.30	0	5,433	0.00%
2024/05/20	0	0.00	0.1	82.90	84.00	-0.1	5,289	0.00%
2024/05/16	0	0.00	1.1	88.18	86.60	-1.1	5,109	-0.02%
2024/05/15	0	0.00	5	87.72	86.50	-5	5,094	-0.10%
2024/05/13	0.1	85.16	0	0.00	85.90	0.1	5,064	0.00%
2024/05/10	0	0.00	8.4	85.12	85.90	-8.4	5,036	-0.17%
2024/05/09	0	0.00	0.5	80.89	80.80	-0.5	4,952	-0.01%
2024/05/08	0.3	81.82	0	0.00	81.60	0.3	4,936	0.01%
2024/05/07	0.2	81.73	1	82.80	82.70	-0.8	4,945	-0.02%
2024/05/06	0.1	81.60	0	0.00	81.90	0.1	4,902	0.00%
2024/05/02	0	0.00	2	81.00	81.50	-2	4,829	-0.04%
2024/04/26	0	0.00	1	76.50	76.50	-1	4,732	-0.02%
2024/04/25	1	77.70	0	0.00	77.10	1	4,683	0.02%
2024/04/23	0	0.00	1.2	79.25	79.30	-1.2	4,687	-0.03%
2024/04/22	0	0.00	40	78.19	78.70	-40	4,661	-0.86%
2024/04/19	0	0.00	4	77.60	77.30	-4	4,559	-0.09%
2024/04/17	30	75.23	20	76.90	77.00	10	4,320	0.23%
2024/04/16	1	75.30	2	76.40	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	2	76.90	76.40	-2	4,166	-0.05%
2024/04/03	16	75.84	0	0.00	76.10	16	4,056	0.39%
2024/04/02	0	0.00	0.3	77.00	77.00	-0.3	4,048	-0.01%
2024/04/01	14.2	75.89	0	0.00	75.90	14.2	4,033	0.35%
2024/03/29	0.1	77.80	18	78.82	78.90	-17.9	4,015	-0.45%
2024/03/27	13	78.30	8	78.18	78.50	5	4,011	0.12%
2024/03/26	0	0.00	4	77.80	78.40	-4	4,039	-0.10%
2024/03/25	0	0.00	5	78.14	78.10	-5	4,038	-0.12%
2024/03/22	0	0.00	24	78.33	78.40	-24	4,076	-0.59%
2024/03/21	3	77.20	15	77.85	78.50	-12	4,065	-0.30%
2024/03/20	3	78.17	5	78.50	78.20	-2	4,000	-0.05%
2024/03/19	5	78.74	45	78.80	79.00	-40	3,954	-1.01%
2024/03/18	22	79.69	20	79.45	80.10	2	3,861	0.05%
2024/03/15	44	78.21	16	79.23	79.50	28	3,764	0.74%
2024/03/14	0	0.00	1	76.60	76.90	-1	3,599	-0.03%
2024/03/13	3	77.13	6	77.45	78.10	-3	3,509	-0.09%
2024/03/12	5	74.80	0	0.00	75.30	5	3,391	0.15%
2024/03/08	2	74.60	0	0.00	74.70	2	3,342	0.06%
2024/03/05	0	0.00	20.1	75.00	75.50	-20.1	3,351	-0.60%
2024/03/04	0	0.00	0.2	76.90	76.50	-0.2	3,355	-0.01%
2024/03/01	0.1	76.83	0	0.00	76.70	0.1	3,389	0.00%
2024/02/29	0.1	76.17	0	0.00	77.80	0.1	3,454	0.00%
2024/02/27	1	76.60	16.4	76.99	76.30	-15.4	3,428	-0.45%
2024/02/26	0.1	76.00	0	0.00	76.00	0.1	3,414	0.00%
2024/02/23	0.2	75.94	1	76.10	76.10	-0.8	3,420	-0.02%
2024/02/21	0.1	75.55	2	75.60	75.90	-1.9	3,473	-0.06%
2024/02/19	1	74.00	0	0.00	74.70	1	3,468	0.03%
2024/02/16	0	0.00	1.1	75.37	74.10	-1.1	3,498	-0.03%
2024/02/02	16	72.14	0	0.00	72.30	16	3,467	0.46%
2024/01/24	1	72.60	10	72.60	72.60	-9	3,483	-0.26%
2024/01/22	1	71.30	0.1	71.50	71.80	0.9	3,516	0.03%
2024/01/19	0	0.00	0.1	69.80	70.10	-0.1	3,495	0.00%
2024/01/18	0	69.10	0	0.00	69.00	0	3,516	0.00%
2024/01/17	0.1	69.83	0	70.00	69.90	0	3,496	0.00%
2024/01/16	0	0.00	12.1	69.80	70.30	-12.1	3,423	-0.35%
2024/01/12	0	0.00	0.2	69.40	69.60	-0.2	3,417	0.00%
2024/01/11	0	0.00	0.2	68.80	69.00	-0.2	3,417	-0.01%
2024/01/05	0.3	70.20	0	0.00	70.20	0.3	3,523	0.01%
2024/01/04	1	70.20	0	0.00	70.60	1	3,534	0.03%
2024/01/03	0	0.00	0.8	69.70	70.10	-0.8	3,588	-0.02%
2023/12/29	0	70.20	0	0.00	70.20	0	3,545	0.00%
2023/12/28	0.1	70.30	1.1	70.89	70.50	-1	3,564	-0.03%
2023/12/27	0.3	70.07	0	0.00	70.30	0.3	3,549	0.01%
2023/12/26	1.2	69.42	1	69.40	70.20	0.2	3,519	0.01%
2023/12/25	11.2	69.39	1	69.40	69.80	10.2	3,503	0.29%
2023/12/22	1.2	68.21	1	68.30	69.10	0.2	3,486	0.01%
2023/12/20	2	67.80	0	0.00	68.60	2	3,417	0.06%
2023/12/19	7	67.99	0	0.00	68.70	7	3,377	0.21%
2023/12/18	0	0.00	0.2	68.50	68.80	-0.2	3,359	-0.01%
2023/12/15	1.1	68.61	0	0.00	68.40	1.1	3,342	0.03%
2023/12/14	0	0.00	1	69.00	69.40	-1	3,322	-0.03%
2023/12/13	0	68.80	0	0.00	69.10	0	3,306	0.00%
2023/12/12	0.1	68.90	0	0.00	69.20	0.1	3,330	0.00%
2023/12/11	0.1	68.20	0	0.00	68.80	0.1	3,337	0.00%
2023/12/08	0	0.00	4	67.00	67.70	-4	3,350	-0.12%
2023/12/07	1	66.70	1	66.90	66.70	0	3,367	0.00%
2023/12/05	0	0.00	1.2	66.90	66.50	-1.2	3,404	-0.03%
2023/12/04	0	0.00	1	68.70	67.40	-1	3,429	-0.03%
2023/12/01	1.1	68.38	0	0.00	68.20	1.1	3,471	0.03%
2023/11/29	0	68.40	0	0.00	67.90	0	3,393	0.00%
2023/11/28	0	69.10	0	0.00	68.10	0	3,346	0.00%
2023/11/27	0.2	69.22	1.1	69.20	68.40	-0.9	3,335	-0.03%
2023/11/24	3.1	68.70	1	68.90	68.10	2.1	3,266	0.06%
2023/11/22	0.2	68.32	0	0.00	68.40	0.2	3,190	0.01%
2023/11/20	0.1	66.73	0	0.00	66.40	0.1	3,084	0.00%
2023/11/15	0	0.00	0	66.80	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	1.2	65.66	0	0.00	65.30	1.2	2,999	0.04%
2023/11/08	1	69.10	55	68.99	68.80	-54	2,969	-1.82%
2023/11/07	0.3	68.99	2	69.25	69.60	-1.7	2,960	-0.06%
2023/11/06	0	69.50	1	69.50	69.20	-1	2,973	-0.03%
2023/11/03	2.2	68.55	0.4	68.80	68.90	1.8	2,963	0.06%
2023/11/02	0.4	68.28	1	68.60	68.50	-0.6	2,966	-0.02%
2023/11/01	0.2	68.33	0.1	68.70	68.50	0.1	2,961	0.00%
2023/10/31	0.2	68.47	2	68.25	68.70	-1.8	2,938	-0.06%
2023/10/30	1.1	67.58	0	0.00	67.80	1.1	2,897	0.04%
2023/10/27	0	0.00	1	67.10	67.20	-1	2,893	-0.03%
2023/10/26	1.2	66.70	2	66.55	66.40	-0.8	2,945	-0.03%
2023/10/25	0.3	67.03	1.6	67.25	67.00	-1.3	2,928	-0.04%
2023/10/24	1.4	66.33	0	0.00	66.90	1.4	2,938	0.05%
2023/10/23	1	66.50	1.1	66.01	66.20	-0.1	2,945	0.00%
2023/10/20	0.3	66.69	1	66.90	67.00	-0.7	2,944	-0.02%
2023/10/19	0.1	67.80	0	0.00	67.90	0.1	2,991	0.00%
2023/10/18	0	0.00	2	67.95	67.80	-2	3,056	-0.07%
2023/10/17	0	0.00	1.1	67.86	67.60	-1.1	3,066	-0.04%
2023/10/13	0.2	67.40	0	0.00	68.00	0.2	3,190	0.01%
2023/10/12	0.1	66.50	0	0.00	67.40	0.1	3,197	0.00%
2023/10/11	1	66.90	12	66.99	67.50	-11	3,180	-0.35%
2023/10/06	1	63.90	1	64.60	65.00	0	3,151	0.00%
2023/10/05	0.2	63.47	0	0.00	63.80	0.2	3,150	0.01%
2023/10/04	1	63.30	2	63.10	63.10	-1	3,153	-0.03%
2023/10/03	0.3	63.80	2	63.55	63.60	-1.7	3,136	-0.06%
2023/10/02	0.1	63.60	0	0.00	63.70	0.1	3,215	0.00%
2023/09/28	0.1	63.52	0	0.00	64.10	0.1	3,232	0.00%
2023/09/27	0.1	63.07	0	0.00	63.20	0.1	3,221	0.00%
2023/09/26	0.1	63.61	1	63.60	63.50	-0.9	3,230	-0.03%
2023/09/25	0.1	63.55	1	63.60	63.90	-0.9	3,251	-0.03%
2023/09/22	0.3	63.01	0	0.00	63.70	0.3	3,276	0.01%
2023/09/21	1.3	62.90	0	0.00	62.90	1.3	3,277	0.04%
2023/09/20	0.3	63.94	0	0.00	63.90	0.3	3,234	0.01%
2023/09/19	0.4	63.93	1	64.10	64.20	-0.6	3,214	-0.02%
2023/09/18	0.1	64.10	0	0.00	63.90	0.1	3,189	0.00%
2023/09/15	0.1	64.00	0	0.00	64.40	0.1	3,187	0.00%
2023/09/14	0.1	63.55	4	63.50	64.00	-3.9	3,141	-0.13%
2023/09/13	0.1	62.63	0	0.00	62.80	0.1	3,115	0.00%
2023/09/12	0	61.80	1	61.90	62.50	-1	3,200	-0.03%
2023/09/11	0.1	62.13	0	0.00	62.00	0.1	3,204	0.00%
2023/09/07	0.2	62.46	0	0.00	62.80	0.2	3,211	0.01%
2023/09/06	0.1	61.70	0.1	61.90	62.50	0	3,206	0.00%
2023/09/05	0.2	61.18	1.2	61.37	61.30	-1	3,157	-0.03%
2023/09/04	0.3	61.03	0	0.00	61.40	0.3	3,196	0.01%
2023/09/01	0.1	61.20	0.5	61.16	61.00	-0.4	3,459	-0.01%
2023/08/31	0	0.00	0.1	61.10	61.10	-0.1	3,557	0.00%
2023/08/30	1.4	60.31	0	0.00	60.40	1.4	3,573	0.04%
2023/08/29	0	0.00	0.1	60.30	60.40	-0.1	3,635	0.00%
2023/08/23	0	0.00	1	59.00	59.50	-1	4,042	-0.02%
2023/08/22	0	0.00	4	58.70	58.50	-4	4,068	-0.10%
2023/08/21	4	59.70	0	0.00	59.70	4	4,092	0.10%
2023/08/17	0	0.00	0.1	59.10	58.90	-0.1	4,116	0.00%
2023/08/09	0	0.00	2	59.10	59.10	-2	4,252	-0.05%
2023/08/04	2	58.00	0	0.00	58.10	2	4,289	0.05%
2023/08/02	1	58.50	0	0.00	58.30	1	4,283	0.02%
2023/07/31	0	0.00	0.1	59.20	59.20	-0.1	4,283	0.00%
2023/07/28	0	0.00	1	58.40	59.20	-1	4,236	-0.02%
2023/07/27	0	0.00	1	58.20	58.80	-1	4,227	-0.02%
2023/07/26	1	57.70	0	0.00	58.20	1	4,208	0.02%
2023/07/25	1.1	57.83	1	58.40	58.10	0.1	4,202	0.00%
2023/07/24	0	0.00	1	58.70	58.40	-1	4,177	-0.02%
2023/07/20	1	59.40	0	0.00	58.90	1	4,015	0.02%
2023/07/17	0	0.00	4.5	58.68	58.90	-4.5	3,777	-0.12%
2023/07/14	0.3	58.74	0	0.00	58.40	0.3	3,757	0.01%
2023/07/13	0.1	59.05	1	59.00	58.60	-0.9	3,740	-0.02%
2023/07/12	1.2	57.45	0	0.00	57.70	1.2	3,681	0.03%
2023/07/10	1	56.00	0	0.00	55.90	1	3,672	0.03%
2023/07/07	8.1	56.15	0	0.00	55.80	8.1	3,675	0.22%
2023/07/06	4.1	57.92	0	0.00	57.50	4.1	3,605	0.11%
2023/07/05	1	58.50	0	0.00	58.50	1	3,572	0.03%
2023/07/03	0.1	58.40	0	0.00	58.10	0.1	3,577	0.00%
2023/06/29	0.6	59.08	0	0.00	58.70	0.6	3,528	0.02%
2023/06/26	0	0.00	1	59.10	59.10	-1	3,551	-0.03%
2023/06/21	0	0.00	5	59.10	59.40	-5	3,562	-0.14%
2023/06/20	1.1	59.21	0	0.00	59.20	1.1	3,549	0.03%
2023/06/16	3.1	59.57	0	0.00	59.00	3.1	3,544	0.09%
2023/06/14	1	60.20	0	0.00	59.90	1	3,438	0.03%
2023/06/13	0	0.00	1	60.50	60.20	-1	3,468	-0.03%
2023/06/12	1	60.00	0	0.00	60.00	1	3,465	0.03%
2023/06/08	5.2	58.71	0	0.00	58.60	5.2	3,542	0.15%
2023/06/07	9	59.34	0	0.00	59.20	9	3,549	0.25%
2023/06/06	1.1	63.79	1	63.50	63.40	0.1	3,446	0.00%
2023/06/05	2	63.80	0	0.00	63.70	2	3,350	0.06%
2023/06/01	0	0.00	0	64.00	63.10	0	3,240	0.00%
2023/05/29	0	0.00	1	65.00	64.40	-1	2,897	-0.03%
2023/05/25	0	0.00	0.1	64.84	65.20	-0.1	2,897	0.00%
2023/05/23	0	0.00	0.7	65.16	65.60	-0.7	2,852	-0.02%
2023/05/10	0	0.00	2	61.90	62.60	-2	2,760	-0.07%
2023/05/08	1	62.60	1	62.50	62.50	0	2,812	0.00%
2023/05/05	2	62.50	1	62.00	62.40	1	2,848	0.04%
2023/05/03	0	0.00	1	61.60	61.80	-1	2,920	-0.03%
2023/04/26	0	0.00	2	60.90	61.10	-2	3,053	-0.07%
2023/04/21	1.2	60.26	0.7	60.69	60.20	0.5	3,097	0.01%
2023/04/20	0	0.00	1	61.40	61.00	-1	3,087	-0.03%
2023/04/19	1.1	61.93	0	0.00	61.70	1.1	3,107	0.03%
2023/04/18	0	0.00	1	62.20	62.40	-1	3,084	-0.03%
2023/04/17	0.2	62.18	0.2	62.20	62.10	0.1	3,101	0.00%
2023/04/13	0.2	61.97	0	0.00	61.80	0.2	3,123	0.01%
2023/04/12	0	0.00	1	62.10	62.20	-1	3,113	-0.03%
2023/04/11	0.2	61.73	0	0.00	62.00	0.2	3,143	0.01%
2023/03/31	1	61.50	0	0.00	61.30	1	3,191	0.03%
2023/03/29	2	61.00	0	0.00	60.80	2	3,507	0.06%
2023/03/23	1	62.00	0	0.00	62.00	1	4,205	0.02%
2023/03/22	0	0.00	0.1	62.10	61.80	-0.1	4,239	0.00%
2023/03/21	0.5	62.00	1	61.90	61.50	-0.5	4,291	-0.01%
2023/03/20	0	61.40	1	61.70	61.30	-1	4,332	-0.02%
2023/03/16	107	60.99	107	61.33	60.90	0	4,377	0.00%	大買/大賣/
2023/03/14	35	61.70	36	61.72	61.10	-1	4,416	-0.02%
2023/03/13	41	61.54	42	61.88	61.50	-1	4,433	-0.02%
2023/03/10	42.2	61.49	42	61.50	61.30	0.2	4,422	0.00%
2023/03/09	6.2	61.63	11	61.74	61.90	-4.8	4,421	-0.11%
2023/03/06	0	0.00	10	64.00	63.80	-10	4,480	-0.22%
2023/03/02	0	0.00	5	63.66	63.60	-5	4,653	-0.11%
2023/03/01	33	62.70	30	62.55	62.30	3	4,696	0.06%
2023/02/24	5	62.70	0.5	63.60	62.50	4.5	4,729	0.09%
2023/02/23	0	0.00	0.1	63.70	63.60	-0.1	4,728	0.00%
2023/02/22	90	63.26	90	63.62	63.40	0	4,777	0.00%
2023/02/21	0.1	64.00	0	0.00	63.70	0.1	4,780	0.00%
2023/02/20	10.2	64.04	1	63.30	64.20	9.2	4,816	0.19%
2023/02/16	0	0.00	1	63.50	63.20	-1	4,885	-0.02%
2023/02/15	69	62.63	68	62.33	62.20	1	4,905	0.02%
2023/02/14	0.2	63.00	3	62.90	62.90	-2.8	4,887	-0.06%
2023/02/13	61	63.00	62	63.05	62.80	-1	4,929	-0.02%
2023/02/10	70	62.71	70.2	62.97	62.70	-0.2	4,953	0.00%
2023/02/09	41	62.90	40	63.13	62.80	1	4,971	0.02%
2023/02/08	0.1	63.00	0	0.00	63.10	0.1	5,051	0.00%
2023/02/07	5.1	62.82	2	62.75	62.90	3.1	5,066	0.06%
2023/02/06	0.1	62.50	1	62.60	62.60	-0.9	5,070	-0.02%
2023/02/03	2	62.45	4	62.20	62.60	-2	5,060	-0.04%
2023/02/02	4	61.55	2	61.60	61.50	2	5,024	0.04%
2023/02/01	1	61.00	0	0.00	61.30	1	4,963	0.02%
2023/01/31	0	0.00	0.5	60.70	60.40	-0.5	4,951	-0.01%
2023/01/30	5.1	60.11	0	0.00	60.80	5.1	4,882	0.11%
2023/01/17	0.1	60.10	0	0.00	60.20	0.1	4,826	0.00%
2023/01/16	0.2	60.04	0	0.00	60.10	0.2	4,845	0.00%
2023/01/13	0	0.00	1.2	59.90	59.70	-1.2	4,856	-0.03%
2023/01/10	0	0.00	5	60.10	60.10	-5	5,009	-0.10%
2022/12/29	0	0.00	0.1	59.10	59.20	-0.1	5,233	0.00%
2022/12/28	0	0.00	1.5	59.74	59.40	-1.5	5,220	-0.03%
2022/12/23	1	61.30	0	0.00	61.00	1	5,286	0.02%
2022/12/22	0.1	61.60	1	61.90	61.50	-0.9	5,320	-0.02%
2022/12/21	0.2	61.43	0	0.00	61.20	0.2	5,244	0.00%
2022/12/20	1.1	61.16	0	0.00	61.40	1.1	5,102	0.02%
2022/12/16	0	0.00	2.2	61.13	61.40	-2.2	4,742	-0.05%
2022/12/15	1	60.40	2.4	60.25	60.00	-1.4	4,621	-0.03%
2022/12/12	51	58.80	50	58.72	59.00	1	4,717	0.02%
2022/12/09	0	0.00	0.8	59.80	59.80	-0.8	4,788	-0.02%
2022/12/08	0.4	59.46	0	0.00	59.80	0.4	4,793	0.01%
2022/12/07	0.3	59.80	0	0.00	59.50	0.3	4,800	0.01%
2022/12/06	0.2	60.16	20	59.70	60.00	-19.8	4,793	-0.41%
2022/12/05	30.2	60.40	16	60.68	61.10	14.2	4,813	0.30%
2022/12/02	0.1	59.70	3	60.20	59.90	-2.9	4,757	-0.06%
2022/12/01	1.6	59.20	0.3	59.11	59.70	1.3	4,752	0.03%
2022/11/30	0.2	58.34	0	0.00	58.30	0.2	4,729	0.00%
2022/11/29	0.5	57.84	0	0.00	57.60	0.5	4,663	0.01%
2022/11/28	1	58.00	1.4	57.90	57.40	-0.4	4,623	-0.01%
2022/11/25	0.1	58.40	0	0.00	57.80	0.1	4,565	0.00%
2022/11/24	0.1	58.80	0	0.00	58.80	0.1	4,522	0.00%
2022/11/23	1	57.50	0	0.00	58.20	1	4,452	0.02%
2022/11/22	0.3	57.16	0.1	57.40	57.80	0.2	4,438	0.00%
2022/11/21	0	0.00	1	56.30	56.60	-1	4,374	-0.02%
2022/11/18	4	55.50	6	55.30	55.50	-2	4,341	-0.05%
2022/11/17	4	55.73	1	56.00	56.00	3	4,302	0.07%
2022/11/16	75	56.06	72	55.99	55.80	3	4,311	0.07%
2022/11/14	7	56.13	0	0.00	56.10	7	4,299	0.16%
2022/11/10	41	54.17	41	54.00	54.20	0	4,181	0.00%
2022/11/09	1	54.50	2	54.15	54.30	-1	4,200	-0.02%
2022/11/08	1	53.60	0.8	54.00	54.40	0.2	4,179	0.00%
2022/11/07	22	53.95	20	54.15	54.10	2	4,152	0.05%
2022/11/04	3	53.90	0	0.00	54.40	3	4,139	0.07%
2022/11/03	30	52.30	30	52.60	52.90	0	4,087	0.00%
2022/11/02	1	52.20	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1	52.10	0	0.00	52.20	1	4,171	0.02%
2022/10/27	2	53.45	0	0.00	53.10	2	4,223	0.05%
2022/10/25	1.1	53.98	0.1	54.10	53.50	0.9	4,242	0.02%
2022/10/20	40.1	53.90	40	53.45	54.60	0.1	4,319	0.00%
2022/10/18	0.1	53.40	0	0.00	53.80	0.1	4,241	0.00%
2022/10/17	78	53.25	78	53.59	53.70	0	4,279	0.00%
2022/10/13	0	0.00	1	53.40	53.10	-1	4,371	-0.02%
2022/10/12	1	52.90	0	0.00	53.00	1	4,399	0.02%
2022/10/11	54	53.57	54	53.90	53.50	0	4,410	0.00%
2022/10/06	0	0.00	1	55.10	54.90	-1	4,410	-0.02%
2022/10/05	0	0.00	1	54.70	54.10	-1	4,439	-0.02%
2022/10/03	0	0.00	1	53.20	53.30	-1	4,409	-0.02%
2022/09/29	1.1	52.29	0	0.00	52.80	1.1	4,403	0.02%
2022/09/26	118	52.36	118	52.52	52.20	0	4,348	0.00%	大買/大賣/
2022/09/23	0	0.00	3	53.30	53.10	-3	4,344	-0.07%
2022/09/22	30	53.75	30	53.75	53.90	0	4,362	0.00%
2022/09/21	1	55.30	0	0.00	54.90	1	4,283	0.02%
2022/09/20	7	56.24	0	0.00	56.10	7	4,200	0.17%
2022/09/19	4.1	57.06	0	0.00	56.50	4.1	4,170	0.10%
2022/09/16	35	57.57	30	57.66	57.40	5	4,156	0.12%
2022/09/14	33	57.27	33	57.20	56.70	0	4,402	0.00%
2022/09/12	0	0.00	1	56.60	57.80	-1	4,762	-0.02%
2022/09/07	87	55.08	87	55.38	55.50	0	5,030	0.00%
2022/09/05	30	55.00	30	54.90	54.90	0	5,219	0.00%
2022/09/01	18	55.30	18	55.50	55.40	0	5,463	0.00%
2022/08/30	1	55.80	1.1	56.24	56.30	-0.1	5,947	0.00%
2022/08/29	26	55.15	25	55.56	55.20	1	5,990	0.02%
2022/08/23	42	56.01	40	55.90	55.70	2	6,380	0.03%
2022/08/22	0.1	56.34	0	0.00	56.50	0.1	6,505	0.00%
2022/08/19	2	56.10	2	56.25	56.30	0	6,550	0.00%
2022/08/16	7	56.20	10	56.62	56.60	-3	6,726	-0.04%
2022/08/15	63	55.53	66	55.74	55.60	-3	6,734	-0.04%
2022/08/12	3	55.20	0	0.00	55.20	3	6,769	0.04%
2022/08/10	5	55.34	0	0.00	54.70	5	6,818	0.07%
2022/08/09	0.2	56.20	0	0.00	55.20	0.2	6,807	0.00%
2022/08/08	2	55.60	0.1	56.60	56.50	1.9	6,779	0.03%
2022/08/05	0	0.00	1	55.60	55.70	-1	6,749	-0.01%
2022/08/04	7	54.19	0	0.00	54.50	7	6,747	0.10%
2022/08/03	10	54.55	0	0.00	54.50	10	6,806	0.15%
2022/08/02	40	54.90	0	0.00	55.00	40	6,904	0.58%
2022/08/01	18	55.62	0	0.00	55.80	18	6,959	0.26%
2022/07/29	0	0.00	1	55.30	55.30	-1	6,986	-0.01%
2022/07/28	1	54.60	13	54.90	54.90	-12	6,919	-0.17%
2022/07/27	0	0.00	2	54.90	54.90	-2	6,906	-0.03%
2022/07/26	10	54.75	0	0.00	55.00	10	6,885	0.15%
2022/07/25	22	55.14	1	55.40	55.10	21	6,844	0.31%
2022/07/21	0	0.00	2	54.35	54.40	-2	6,811	-0.03%
2022/07/20	0	0.00	1	53.30	53.50	-1	6,769	-0.01%
2022/07/19	23.1	52.80	28	52.44	52.80	-4.9	6,769	-0.07%
2022/07/14	1	53.70	0	0.00	53.60	1	6,685	0.01%
2022/07/08	1	52.90	0	0.00	52.50	1	6,590	0.02%
2022/07/07	2	50.70	0	0.00	52.30	2	6,588	0.03%
2022/07/05	2	52.20	0	0.00	52.20	2	6,568	0.03%
2022/06/28	1	55.10	10	55.10	54.90	-9	6,444	-0.14%
2022/06/27	10	55.00	18	54.92	55.00	-8	6,450	-0.12%
2022/06/24	0	0.00	1	54.60	54.30	-1	6,406	-0.02%
2022/06/23	2	54.80	0	0.00	53.90	2	6,378	0.03%
2022/06/22	0	0.00	1	53.90	53.90	-1	6,202	-0.02%
2022/06/16	2	57.65	2	56.90	56.90	0	5,408	0.00%
2022/06/15	3	57.23	2	57.40	57.40	1	5,445	0.02%
2022/06/14	9.1	57.34	3	57.90	58.00	6.1	5,385	0.11%
2022/06/13	34.1	58.36	1	58.50	58.50	33.1	5,277	0.63%
2022/06/10	2	60.35	11	61.39	61.30	-9	5,135	-0.18%
2022/06/09	44.1	61.45	10	61.40	61.50	34.1	5,030	0.68%
2022/06/08	43.1	69.95	20	70.10	70.10	23.1	4,658	0.50%
2022/06/07	1	69.80	50	69.50	69.60	-49	4,562	-1.07%
2022/06/01	1	70.80	1	70.10	70.00	0	4,508	0.00%
2022/05/31	29	68.02	1	70.30	70.30	28	4,464	0.63%
2022/05/30	1	70.00	0	0.00	69.40	1	4,269	0.02%
2022/05/27	15	70.33	0	0.00	70.60	15	4,152	0.36%
2022/05/25	1	72.20	0	0.00	72.60	1	4,140	0.02%
2022/05/24	0	0.00	0.1	72.50	72.50	-0.1	4,173	0.00%
2022/05/23	1	73.10	2	73.10	73.60	-1	4,207	-0.02%
2022/05/19	0	0.00	4	72.53	72.80	-4	4,275	-0.09%
2022/05/18	0	0.00	7	72.67	73.30	-7	4,229	-0.17%
2022/05/17	0	0.00	0	71.80	72.40	0	4,203	0.00%
2022/05/16	2	71.95	3	71.97	71.60	-1	4,198	-0.02%
2022/05/13	1	70.20	1	70.50	70.40	0	4,172	0.00%
2022/05/12	1	70.40	1	70.20	70.40	0	4,166	0.00%
2022/05/11	13	71.22	1	71.20	71.10	12	4,161	0.29%
2022/05/10	11	73.91	11	72.25	73.30	0	4,103	0.00%
2022/05/09	91	76.52	84	75.70	75.10	7	4,020	0.17%
2022/05/06	80	78.91	80	79.28	78.80	0	3,970	0.00%
2022/05/05	77.1	79.45	77	79.74	79.60	0.1	4,017	0.00%
2022/05/04	39.1	78.10	39	78.55	78.80	0.1	4,018	0.00%
2022/04/29	2	77.00	1	77.30	77.50	1	4,110	0.02%
2022/04/27	6	74.78	0	0.00	75.50	6	4,160	0.14%
2022/04/26	3	76.50	0	0.00	76.50	3	4,121	0.07%
2022/04/25	3	76.80	0	0.00	76.90	3	4,139	0.07%
2022/04/22	0	78.10	0	0.00	78.50	0	4,072	0.00%
2022/04/20	0	0.00	1	78.20	78.80	-1	4,084	-0.02%
2022/04/15	6	77.07	1	77.50	77.60	5	4,235	0.12%
2022/04/14	1	77.40	3	77.57	77.20	-2	4,260	-0.05%
2022/04/13	0	0.00	1	76.00	76.50	-1	4,326	-0.02%
2022/04/12	1	75.80	1	75.60	75.80	0	4,327	0.00%
2022/04/11	5	75.60	6	75.50	76.10	-1	4,288	-0.02%
2022/04/08	1	75.50	0	0.00	76.00	1	4,313	0.02%
2022/04/07	6	75.73	1	75.40	75.00	5	4,301	0.12%
2022/04/01	1	74.90	1	75.20	75.10	0	4,258	0.00%
2022/03/30	1	74.60	0	0.00	74.90	1	4,372	0.02%
2022/03/29	7	74.71	0	0.00	74.70	7	4,596	0.15%
2022/03/28	5	74.32	1	74.10	75.20	4	4,898	0.08%
2022/03/25	2	74.40	0	0.00	75.00	2	5,295	0.04%
2022/03/24	4	74.53	0	0.00	74.90	4	5,885	0.07%
2022/03/23	0	0.00	4	74.55	74.90	-4	6,380	-0.06%
2022/03/22	0	0.00	1	74.50	74.50	-1	6,581	-0.02%
2022/03/21	4	74.45	1	74.50	74.50	3	6,730	0.04%
2022/03/18	2	72.90	2	73.80	76.70	0	6,758	0.00%
2022/03/17	1	72.00	2	72.35	72.40	-1	6,778	-0.01%
2022/03/16	19	70.76	0	0.00	71.10	19	6,881	0.28%
2022/03/15	1	71.60	0	0.00	71.40	1	6,897	0.01%
2022/03/14	5	72.56	1	72.00	72.40	4	6,967	0.06%
2022/03/11	1	72.70	0	0.00	72.30	1	7,030	0.01%
2022/03/10	0	0.00	3	72.87	73.10	-3	7,181	-0.04%
2022/03/09	3	70.77	1	71.70	71.20	2	7,165	0.03%
2022/03/08	61	70.10	0	0.00	70.00	61	7,191	0.85%
2022/03/07	51	70.14	2	70.65	71.30	49	7,191	0.68%
2022/03/04	0	0.00	1	72.90	72.40	-1	7,241	-0.01%
2022/03/03	2	73.65	1	73.80	73.80	1	7,296	0.01%
2022/03/02	1	72.30	2	72.50	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	42	72.98	73.00	-42	7,487	-0.56%
2022/02/25	2	71.40	0	0.00	71.90	2	7,537	0.03%
2022/02/24	3	71.80	2.2	72.19	72.00	0.8	7,477	0.01%
2022/02/23	2	72.84	4.1	72.69	73.60	-2.1	7,373	-0.03%
2022/02/22	3.1	71.17	7	70.93	71.70	-3.9	7,311	-0.05%
2022/02/21	0	69.80	0	0.00	71.50	0	7,250	0.00%
2022/02/17	3.1	69.60	0	0.00	69.60	3.1	7,411	0.04%
2022/02/16	2	68.85	0	0.00	69.50	2	7,560	0.03%
2022/02/15	1	68.60	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1	69.00	3	68.90	69.00	-2	7,593	-0.03%
2022/02/11	1	68.90	1	69.30	69.80	0	7,613	0.00%
2022/02/10	2	69.75	0	0.00	70.00	2	7,672	0.03%
2022/02/09	1	69.70	1	69.70	70.00	0	7,696	0.00%
2022/02/08	2	69.95	0	0.00	70.00	2	7,711	0.03%
2022/02/07	1	69.50	0	0.00	69.90	1	7,727	0.01%
2022/01/25	7	67.14	7	67.57	68.00	0	7,715	0.00%
2022/01/24	3	65.80	3	66.40	68.00	0	7,675	0.00%
2022/01/21	0	0.00	7	68.29	68.50	-7	7,629	-0.09%
2022/01/19	10	68.72	10	68.00	68.00	0	7,572	0.00%
2022/01/18	0	0.00	3	69.00	69.30	-3	7,547	-0.04%
2022/01/14	2	67.10	10	67.45	67.90	-8	7,466	-0.11%
2022/01/13	11	67.89	10	67.70	68.00	1	7,495	0.01%
2022/01/12	1	67.70	0	0.00	67.60	1	7,468	0.01%
2022/01/11	2	67.80	3.2	67.40	67.70	-1.2	7,411	-0.02%
2022/01/10	0	0.00	1	65.80	66.20	-1	7,293	-0.01%
2022/01/07	0	0.00	0.6	65.90	66.00	-0.6	7,275	-0.01%
2022/01/06	2	65.90	1	66.10	66.30	1	7,239	0.01%
2022/01/05	1	66.08	0	0.00	66.10	1	7,157	0.01%
2022/01/04	0.1	65.70	3	65.90	65.90	-2.9	7,174	-0.04%
2022/01/03	13	65.98	0	0.00	66.10	13	7,165	0.18%
2021/12/30	4	66.23	0	0.00	66.20	4	7,132	0.06%
2021/12/28	1	66.10	0	0.00	66.50	1	7,150	0.01%
2021/12/27	10	65.94	9	66.22	66.20	1	7,139	0.01%
2021/12/24	4.1	66.72	3	66.50	66.50	1.1	7,129	0.02%
2021/12/23	3.1	67.66	15	66.52	67.70	-11.9	7,055	-0.17%
2021/12/22	5.1	65.94	14	65.86	65.80	-8.9	6,838	-0.13%
2021/12/21	9.5	64.53	46	63.82	65.00	-36.5	6,538	-0.56%
2021/12/20	20.1	64.20	43	64.67	63.50	-22.9	6,127	-0.37%
2021/12/17	12	66.52	1.2	67.52	66.40	10.8	5,526	0.20%
2021/12/16	4.3	65.57	10	65.50	65.70	-5.7	5,018	-0.11%
2021/12/15	31.5	65.19	5	64.20	65.00	26.5	4,832	0.55%
2021/12/14	2	63.80	25.5	63.80	63.30	-23.5	4,719	-0.50%
2021/12/13	3	65.33	0	0.00	64.10	3	4,597	0.07%
2021/12/10	1	64.10	1	64.00	64.10	0	4,440	0.00%
2021/12/09	1	61.90	8	62.26	62.60	-7	4,306	-0.16%
2021/12/08	20	62.00	2	61.90	62.00	18	4,233	0.43%
2021/12/07	1	61.10	0	0.00	61.00	1	4,129	0.02%
2021/12/06	22	60.83	7.2	60.50	61.00	14.8	4,068	0.36%
2021/12/03	4.5	59.63	1	59.60	59.60	3.5	3,912	0.09%
2021/12/02	0	0.00	6	59.45	59.50	-6	3,869	-0.16%
2021/12/01	5	59.20	5	58.90	59.20	0	3,795	0.00%
2021/11/30	11	58.30	5	58.50	58.40	6	3,712	0.16%
2021/11/29	1	57.80	1	58.00	57.90	0	3,577	0.00%
2021/11/26	14	58.58	0	0.00	57.90	14	3,513	0.40%
2021/11/25	2	59.60	4.1	58.88	60.20	-2.1	3,438	-0.06%
2021/11/24	4	58.83	0	0.00	58.70	4	3,325	0.12%
2021/11/23	0	0.00	2	57.85	57.90	-2	3,219	-0.06%
2021/11/22	0	0.00	0.2	57.20	57.40	-0.2	3,212	-0.01%
2021/11/19	2	57.00	0.6	57.11	56.80	1.4	3,217	0.04%
2021/11/18	4.1	56.88	1	57.50	57.40	3.1	3,200	0.10%
2021/11/17	6	57.17	0	0.00	57.20	6	3,164	0.19%
2021/11/16	4.6	57.99	2	57.80	58.30	2.6	3,062	0.08%
2021/11/15	0	0.00	12.1	57.84	57.80	-12.1	3,028	-0.40%
2021/11/12	0	0.00	0.2	57.30	57.80	-0.2	2,879	-0.01%
2021/11/11	0	0.00	35	57.49	57.90	-35	2,936	-1.19%
2021/11/10	0	0.00	40.3	57.75	57.80	-40.3	2,940	-1.37%
2021/11/09	25	57.20	4	57.80	57.80	21	2,994	0.70%
2021/11/08	10.1	56.61	0	0.00	56.70	10.1	2,973	0.34%
2021/11/05	0	0.00	63	56.14	56.60	-63	2,981	-2.11%
2021/11/04	3	56.50	20.3	56.50	56.20	-17.3	2,987	-0.58%
2021/11/03	10	55.00	0	0.00	56.00	10	2,963	0.34%
2021/11/02	3	54.30	0.2	54.10	54.40	2.8	2,932	0.10%
2021/11/01	0.1	54.15	0	0.00	54.20	0.1	2,964	0.00%
2021/10/29	0.1	53.30	1	53.90	53.80	-0.9	2,989	-0.03%
2021/10/28	1.1	53.70	20	53.80	53.80	-18.9	3,032	-0.62%
2021/10/27	0.1	53.60	1.3	53.54	53.60	-1.1	3,097	-0.04%
2021/10/26	0.2	53.20	20	53.30	53.30	-19.8	3,146	-0.63%
2021/10/25	0.1	52.90	0	0.00	53.00	0.1	3,166	0.00%
2021/10/22	0	0.00	50.8	52.64	52.60	-50.8	3,195	-1.59%
2021/10/20	0.1	53.00	0	0.00	52.20	0.1	3,259	0.00%
2021/10/19	0	0.00	3	53.00	52.90	-3	3,285	-0.09%
2021/10/15	0	0.00	24	52.30	52.10	-24	3,363	-0.71%
2021/10/14	0.1	51.70	1	51.70	51.70	-0.9	3,418	-0.03%
2021/10/12	1	51.20	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	9	52.22	52.20	-9	3,556	-0.25%
2021/10/05	0	0.00	0.5	50.95	50.80	-0.5	3,689	-0.01%
2021/10/01	2	51.40	0	0.00	51.10	2	3,828	0.05%
2021/09/30	0	0.00	1	52.10	52.20	-1	3,892	-0.03%
2021/09/29	5	51.82	0.1	51.90	51.70	4.9	3,999	0.12%
2021/09/28	2.1	52.40	0	0.00	52.40	2.1	4,118	0.05%
2021/09/27	5	52.90	0	0.00	52.80	5	4,249	0.12%
2021/09/24	0	0.00	1	53.00	52.80	-1	4,367	-0.02%
2021/09/23	1	52.70	20	52.80	52.30	-19	4,419	-0.43%
2021/09/22	2	52.20	0	0.00	52.10	2	4,522	0.04%
2021/09/17	0	0.00	22	53.40	53.50	-22	4,552	-0.48%
2021/09/15	0	0.00	2	52.95	52.80	-2	5,015	-0.04%
2021/09/14	0	0.00	3	53.10	53.10	-3	5,313	-0.06%
2021/09/09	2.2	52.34	1	52.30	52.30	1.2	6,306	0.02%
2021/09/08	0	0.00	20	52.90	52.90	-20	6,342	-0.32%
2021/09/07	2	53.25	3	53.10	52.80	-1	6,484	-0.02%
2021/09/06	0	0.00	48	53.39	53.00	-48	6,596	-0.73%
2021/09/03	2.2	53.20	0	0.00	53.10	2.2	6,629	0.03%
2021/09/02	4	53.28	1	53.20	53.20	3	6,726	0.04%
2021/09/01	0	0.00	58	53.61	53.60	-58	6,783	-0.86%
2021/08/31	0	0.00	81	52.95	53.80	-81	7,024	-1.15%
2021/08/30	0	0.00	3	52.70	52.90	-3	7,229	-0.04%
2021/08/19	13	51.02	1	51.10	51.00	12	7,743	0.15%
2021/08/17	0	0.00	20	51.97	52.00	-20	7,773	-0.26%
2021/08/16	17	53.30	0	0.00	52.60	17	7,721	0.22%
2021/08/13	2.1	54.28	1	54.00	53.90	1.1	7,703	0.01%
2021/08/12	1	53.70	1	53.70	53.70	0	7,690	0.00%
2021/08/11	2	52.60	0	0.00	52.70	2	7,684	0.03%
2021/08/09	0	0.00	2	53.00	53.60	-2	7,800	-0.03%
2021/08/05	10	53.60	0	0.00	53.70	10	7,899	0.13%
2021/08/04	1	53.50	2	53.75	53.70	-1	8,012	-0.01%
2021/08/03	2	53.45	3	53.50	54.10	-1	8,045	-0.01%
2021/08/02	0	0.00	8	52.99	54.00	-8	8,001	-0.10%
2021/07/30	0	0.00	1	53.00	53.00	-1	7,962	-0.01%
2021/07/29	1	52.60	0	0.00	52.70	1	7,943	0.01%
2021/07/26	0	0.00	1	53.30	52.60	-1	8,056	-0.01%
2021/07/23	1	52.70	7	52.76	52.90	-6	7,999	-0.08%
2021/07/22	1	52.20	0	0.00	52.20	1	7,989	0.01%
2021/07/20	71	52.07	0	0.00	52.00	71	7,944	0.89%
2021/07/19	55	52.11	1	52.10	52.30	54	7,938	0.68%
2021/07/16	10	52.22	3	52.10	52.50	7	7,997	0.09%
2021/07/15	403	52.09	0	0.00	52.10	403	7,955	5.07%	大買/鉅額交易
2021/07/14	0	0.00	1	52.00	52.20	-1	7,933	-0.01%
2021/07/13	21	52.10	0	0.00	52.20	21	7,917	0.27%
2021/07/12	0	0.00	1	52.60	52.50	-1	7,884	-0.01%
2021/07/09	0	0.00	1.1	52.58	52.60	-1.1	7,855	-0.01%
2021/07/08	0	0.00	0.2	52.30	52.30	-0.2	7,790	0.00%
2021/07/07	1	51.60	0	0.00	51.90	1	7,754	0.01%
2021/07/06	9	52.26	2	51.95	52.00	7	7,682	0.09%
2021/07/05	0.2	51.40	2	51.15	51.50	-1.8	7,582	-0.02%
2021/07/02	0	0.00	1	50.90	50.80	-1	7,471	-0.01%
2021/07/01	2	50.70	1	50.70	50.50	1	7,359	0.01%
2021/06/30	0	0.00	2	50.85	50.90	-2	7,256	-0.03%
2021/06/29	0	0.00	2	50.55	50.60	-2	7,241	-0.03%
2021/06/28	5	50.80	8.1	50.99	51.00	-3.1	7,199	-0.04%
2021/06/25	5	51.30	0	0.00	51.30	5	7,177	0.07%
2021/06/24	5	51.44	3.1	51.80	51.60	1.9	7,073	0.03%
2021/06/23	7.1	50.22	0	0.00	50.40	7.1	6,744	0.11%
2021/06/22	9	50.39	0	0.00	49.80	9	6,466	0.14%
2021/06/21	7	50.99	1	50.80	49.85	6	6,167	0.10%
2021/06/18	4	52.05	0	0.00	51.50	4	5,852	0.07%
2021/06/16	2	52.25	3	53.10	53.10	-1	5,663	-0.02%
2021/06/15	6	52.55	18	52.50	52.60	-12	5,599	-0.21%
2021/06/11	2	53.90	0	0.00	53.70	2	5,597	0.04%
2021/06/08	8	54.24	12	54.60	54.60	-4	5,602	-0.07%
2021/06/07	3	59.30	2	59.00	59.50	1	5,350	0.02%
2021/06/04	13	59.52	0	0.00	59.70	13	5,122	0.25%
2021/06/03	1	61.00	0	0.00	60.10	1	5,052	0.02%
2021/06/02	3.2	61.24	0	0.00	60.50	3.2	4,951	0.06%
2021/06/01	0	0.00	0.2	61.00	61.60	-0.2	4,901	0.00%
2021/05/31	1.1	59.50	0	0.00	59.80	1.1	4,844	0.02%
2021/05/28	0	0.00	1	58.80	58.70	-1	4,828	-0.02%
2021/05/27	5.1	58.50	0	0.00	58.10	5.1	4,846	0.10%
2021/05/26	0	0.00	1	59.50	59.60	-1	4,779	-0.02%
2021/05/25	8	58.40	0	0.00	58.90	8	4,795	0.17%
2021/05/24	0	0.00	5	58.68	58.80	-5	4,790	-0.10%
2021/05/21	3	58.00	1	58.60	58.00	2	4,794	0.04%
2021/05/20	3	57.87	4	57.88	57.30	-1	4,803	-0.02%
2021/05/19	4	58.55	8	58.55	58.10	-4	4,745	-0.08%
2021/05/18	2	57.95	3	57.90	58.20	-1	4,685	-0.02%
2021/05/17	5	56.46	0	0.00	56.00	5	4,605	0.11%
2021/05/14	2	56.60	0	0.00	56.70	2	4,521	0.04%
2021/05/13	1	55.60	17	55.80	56.20	-16	4,445	-0.36%
2021/05/12	20	56.65	1.1	55.27	56.30	18.9	4,346	0.43%
2021/05/11	0	0.00	1	56.30	56.10	-1	4,210	-0.02%
2021/05/07	6	55.70	0	0.00	56.10	6	4,207	0.14%
2021/05/06	7	54.89	20.1	54.80	54.60	-13.1	4,208	-0.31%
2021/05/04	21	56.19	0	0.00	55.10	21	4,169	0.50%
2021/04/27	0.1	55.50	0	0.00	55.40	0.1	4,055	0.00%
2021/04/22	1	57.20	39	56.56	56.30	-38	4,039	-0.94%
2021/04/21	0	0.00	1	57.30	57.20	-1	3,974	-0.03%
2021/04/20	0	0.00	2	56.75	56.80	-2	3,953	-0.05%
2021/04/19	39.5	56.01	0.2	55.90	56.40	39.4	3,946	1.00%
2021/04/16	1.5	55.30	0	0.00	55.60	1.5	3,932	0.04%
2021/04/15	0	0.00	50	54.76	54.60	-50	3,946	-1.27%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/06	1	55.10	0	0.00	55.00	1	3,961	0.03%
2021/04/01	0	0.00	19	54.91	54.70	-19	3,974	-0.48%
2021/03/31	0	0.00	1	54.50	54.50	-1	3,951	-0.03%
2021/03/29	69.1	55.09	0	0.00	55.20	69.1	4,044	1.71%
2021/03/26	0	0.00	1	54.00	53.70	-1	4,071	-0.02%
2021/03/25	1	53.60	0	0.00	54.00	1	4,136	0.02%
2021/03/22	0	0.00	48	53.54	54.10	-48	4,288	-1.12%
2021/03/19	19	54.16	10	54.10	54.10	9	4,272	0.21%
2021/03/18	1	54.90	2	54.80	54.90	-1	4,158	-0.02%
2021/03/17	0	0.00	12	54.61	54.90	-12	4,085	-0.29%
2021/03/16	11	53.86	0	0.00	53.80	11	4,021	0.27%
2021/03/15	0	0.00	1.1	54.80	54.80	-1.1	3,899	-0.03%
2021/03/09	0	0.00	8	48.70	49.15	-8	4,003	-0.20%
2021/03/05	2	48.58	2	49.00	48.75	0	4,046	0.00%
2021/03/03	2	49.20	6	49.21	49.35	-4	4,175	-0.10%
2021/03/02	1	49.80	2	49.68	49.00	-1	4,170	-0.02%
2021/02/26	17	49.44	0.2	49.50	49.35	16.8	4,182	0.40%
2021/02/25	0	0.00	3.3	49.60	50.40	-3.3	4,126	-0.08%
2021/02/24	5.2	48.50	0.5	48.46	48.30	4.7	4,079	0.11%
2021/02/23	30.2	48.09	0	0.00	48.30	30.2	4,052	0.75%
2021/02/22	1.3	48.08	0	0.00	47.85	1.3	4,047	0.03%
2021/02/19	0	0.00	2	46.85	47.60	-2	4,040	-0.05%
2021/02/03	0	0.00	1	47.25	47.30	-1	4,273	-0.02%
2021/02/02	1	46.70	2	46.75	46.65	-1	4,278	-0.02%
2021/02/01	7	45.25	0	0.00	45.85	7	4,271	0.16%
2021/01/26	1	47.35	0	0.00	47.05	1	4,172	0.02%
2021/01/22	1	46.80	0	0.00	46.80	1	4,182	0.02%
2021/01/21	0	0.00	1	46.50	46.50	-1	4,171	-0.02%
2021/01/18	2	47.20	1	47.35	46.95	1	4,197	0.02%
2021/01/15	0	0.00	1.1	47.67	47.55	-1.1	4,198	-0.03%
2021/01/12	2	47.10	2	46.75	46.75	0	4,239	0.00%
2021/01/07	2	47.20	2	47.45	47.25	0	4,196	0.00%
2021/01/06	5	47.32	24	46.90	47.35	-19	4,182	-0.45%
2021/01/05	5	47.40	36	47.05	47.70	-31	4,210	-0.74%
2021/01/04	2	46.73	0	0.00	47.00	2	4,193	0.05%
2020/12/31	0	0.00	7	47.15	47.00	-7	4,197	-0.17%
2020/12/30	7	46.70	0	0.00	46.75	7	4,201	0.17%
2020/12/28	0	0.00	15	47.10	47.05	-15	4,232	-0.35%
2020/12/22	0	0.00	2	45.65	45.10	-2	4,015	-0.05%
2020/12/21	2	45.20	0	0.00	45.20	2	3,985	0.05%
2020/12/18	21	44.85	1	45.95	44.85	20	3,902	0.51%
2020/12/16	0	0.00	5	45.72	45.80	-5	3,804	-0.13%
2020/12/15	2	44.60	3.3	44.85	44.40	-1.3	3,737	-0.03%
2020/12/14	0	0.00	3	45.00	45.00	-3	3,710	-0.08%
2020/12/11	26	45.35	0.1	45.20	45.15	26	3,698	0.70%
2020/12/10	0	0.00	1	45.40	45.30	-1	3,715	-0.03%
2020/12/08	19	45.00	0	0.00	45.20	19	3,633	0.52%
2020/12/07	0.1	44.80	13	44.95	44.95	-12.9	3,588	-0.36%
2020/12/04	3	44.45	2	44.55	44.55	1	3,584	0.03%
2020/12/03	2	44.50	2	45.05	44.50	0	3,545	0.00%
2020/12/02	0	0.00	31	44.54	44.85	-31	3,501	-0.89%
2020/12/01	2	44.35	2	44.70	44.35	0	3,499	0.00%
2020/11/30	0.1	44.85	1.6	44.64	44.50	-1.5	3,505	-0.04%
2020/11/27	0	0.00	1	44.70	44.95	-1	3,372	-0.03%
2020/11/25	0.1	43.58	0	0.00	43.50	0.1	3,381	0.00%
2020/11/24	0	0.00	1	43.60	43.50	-1	3,353	-0.03%
2020/11/20	0	0.00	27	43.25	43.30	-27	3,290	-0.82%
2020/11/17	23	43.52	0	0.00	43.20	23	3,374	0.68%
2020/11/16	1	43.60	9	43.40	43.50	-8	3,392	-0.24%
2020/11/13	34	42.58	0	0.00	42.35	34	3,380	1.01%
2020/11/12	0	0.00	1	43.60	42.90	-1	3,324	-0.03%
2020/11/11	10	43.10	1	42.95	43.10	9	3,305	0.27%
2020/11/10	0	0.00	2	42.65	42.80	-2	3,295	-0.06%
2020/10/30	0	0.00	3	42.75	42.45	-3	3,629	-0.08%
2020/10/27	0	0.00	6	42.45	42.20	-6	3,637	-0.16%
2020/10/23	0	0.00	3	42.20	42.10	-3	3,636	-0.08%
2020/10/22	1	41.95	0	0.00	42.65	1	3,731	0.03%
2020/10/21	1	42.55	6	42.43	42.05	-5	3,688	-0.14%
2020/10/19	1	42.05	0	0.00	41.95	1	3,690	0.03%
2020/10/15	1	41.70	0	0.00	41.85	1	3,838	0.03%
2020/10/14	1	41.80	0	0.00	41.60	1	3,988	0.03%
2020/10/13	3	41.80	1	41.75	42.30	2	4,045	0.05%
2020/10/12	1	40.50	0	0.00	40.60	1	4,087	0.02%
2020/10/06	0	0.00	5	40.65	40.85	-5	4,262	-0.12%
2020/10/05	3	40.28	0	0.00	40.15	3	4,298	0.07%
2020/09/23	1	41.35	0	0.00	41.40	1	4,575	0.02%
2020/09/21	7	41.91	2	41.78	41.65	5	4,661	0.11%
2020/09/17	1	42.30	0	0.00	42.35	1	4,821	0.02%
2020/09/16	1	42.75	0	0.00	42.70	1	4,920	0.02%
2020/09/14	0	0.00	2	42.45	42.75	-2	5,170	-0.04%
2020/09/10	1	43.00	1	42.60	42.75	0	5,371	0.00%
2020/09/07	4	43.15	0	0.00	42.90	4	5,881	0.07%
2020/09/03	0	0.00	5	43.05	43.05	-5	6,100	-0.08%
2020/08/28	7	44.46	1	44.25	44.25	6	6,237	0.10%
2020/08/25	0	0.00	1	45.20	45.00	-1	6,378	-0.02%
2020/08/24	1	44.85	5	44.45	45.05	-4	6,480	-0.06%
2020/08/21	5	43.80	0	0.00	43.80	5	6,522	0.08%
2020/08/19	0	0.00	14	45.94	45.70	-14	6,423	-0.22%
2020/08/18	1	45.50	0	0.00	45.60	1	6,383	0.02%
2020/08/17	0	0.00	5	45.45	45.55	-5	6,403	-0.08%
2020/08/14	9	45.43	5	45.51	45.55	4	6,447	0.06%
2020/08/13	5	46.00	21	45.86	46.00	-16	6,520	-0.25%
2020/08/12	1	44.60	0	0.00	44.60	1	6,548	0.02%
2020/08/11	4	44.59	0.1	44.25	44.40	4	6,540	0.06%
2020/08/10	1	42.80	0	0.00	42.80	1	6,529	0.02%
2020/08/07	7	42.70	7	42.95	42.85	0	6,640	0.00%
2020/08/06	1	42.55	0	0.00	42.95	1	6,746	0.01%
2020/08/04	0	0.00	1	42.95	42.95	-1	6,770	-0.01%
2020/08/03	1	43.25	1	43.55	42.50	0	6,746	0.00%
2020/07/31	0	0.00	5	43.80	43.80	-5	6,707	-0.07%
2020/07/29	7	43.97	0	0.00	43.55	7	6,705	0.10%
2020/07/28	5	43.50	5	44.00	44.05	0	6,708	0.00%
2020/07/27	0	0.00	7	43.54	43.55	-7	6,654	-0.11%
2020/07/24	1	43.85	0	0.00	43.50	1	6,672	0.01%
2020/07/23	0	0.00	6	43.95	44.00	-6	6,655	-0.09%
2020/07/22	2	43.48	1	43.35	43.40	1	6,663	0.02%
2020/07/21	25	44.07	5	43.75	43.85	20	6,621	0.30%
2020/07/20	25	43.31	30	43.61	44.15	-5	6,516	-0.08%
2020/07/16	1	42.50	0	0.00	42.65	1	6,335	0.02%
2020/07/14	11	42.75	7	43.05	42.80	4	6,253	0.06%
2020/07/13	9	42.90	7	43.25	42.70	2	6,208	0.03%
2020/07/10	0	0.00	2	43.53	42.70	-2	6,203	-0.03%
2020/07/09	8	42.68	7	42.65	42.70	1	6,161	0.02%
2020/07/08	7	42.35	5	42.30	42.50	2	6,109	0.03%
2020/07/07	10	41.83	20	42.26	42.25	-10	6,045	-0.17%
2020/07/06	0	0.00	11	41.83	41.90	-11	5,939	-0.19%
2020/07/03	5	41.62	1	42.10	41.45	4	5,898	0.07%
2020/07/02	4	41.61	2	41.90	42.05	2	5,873	0.03%
2020/07/01	16	41.88	5	42.15	41.85	11	5,811	0.19%
2020/06/30	0	0.00	13	41.61	41.65	-13	5,767	-0.23%
2020/06/24	0	0.00	5	41.30	41.30	-5	5,657	-0.09%
2020/06/23	12	40.92	5	41.15	41.00	7	5,598	0.13%
2020/06/22	1	40.70	12	40.95	40.85	-11	5,554	-0.20%
2020/06/19	7	41.05	5	41.65	40.80	2	5,528	0.04%
2020/06/18	9	41.76	19	41.49	41.20	-10	5,443	-0.18%
2020/06/17	9	41.56	12	41.95	41.85	-3	5,429	-0.06%
2020/06/16	21	42.35	0	0.00	42.00	21	5,398	0.39%
2020/06/15	7	46.10	0	0.00	46.10	7	5,254	0.13%
2020/06/12	10	44.90	16	46.04	46.05	-6	5,238	-0.11%
2020/06/11	0	0.00	5	46.20	46.10	-5	5,257	-0.10%
2020/06/09	5	45.75	10	45.95	45.85	-5	5,301	-0.09%
2020/06/08	0	0.00	10	45.63	45.75	-10	5,320	-0.19%
2020/06/05	0	0.00	5	45.70	45.25	-5	5,278	-0.09%
2020/06/04	0	0.00	301	45.36	45.50	-301	5,321	-5.66%	大賣/鉅額交易
2020/06/03	0	0.00	1	45.85	45.75	-1	5,335	-0.02%
2020/06/02	1	45.55	1	45.50	45.55	0	5,291	0.00%
2020/06/01	0	0.00	300	45.14	45.05	-300	5,274	-5.69%	大賣/鉅額交易
2020/05/28	1	44.85	0	0.00	44.75	1	5,169	0.02%
2020/05/26	0	0.00	20.3	44.74	44.50	-20.3	5,178	-0.39%
2020/05/22	2	44.80	0	0.00	44.70	2	5,172	0.04%
2020/05/21	0	0.00	4	44.81	44.95	-4	5,156	-0.08%
2020/05/20	0	0.00	18	43.93	44.10	-18	5,096	-0.35%
2020/05/19	0	0.00	0.1	43.05	43.15	-0.1	4,996	0.00%
2020/05/18	2	42.80	0	0.00	42.60	2	4,881	0.04%
2020/05/15	0.1	42.25	4	42.16	42.40	-3.9	4,796	-0.08%
2020/05/14	2	40.65	0	0.00	41.40	2	4,657	0.04%
2020/05/13	1	40.85	6	40.56	41.00	-5	4,542	-0.11%
2020/05/11	0	0.00	2	39.95	39.90	-2	4,423	-0.05%
2020/05/04	0	0.00	161	38.74	38.90	-161	4,492	-3.58%	大賣/鉅額交易
2020/04/28	11	39.79	10	39.45	39.50	1	4,499	0.02%
2020/04/27	0.2	39.00	5	38.50	39.05	-4.8	4,656	-0.10%
2020/04/24	5	38.05	4	38.45	38.05	1	4,641	0.02%
2020/04/23	0	0.00	10	38.35	38.40	-10	4,659	-0.21%
2020/04/21	5	38.10	1	38.10	37.80	4	4,681	0.09%
2020/04/20	0	0.00	5	38.60	38.60	-5	4,697	-0.11%
2020/04/17	0	0.00	5	38.50	38.45	-5	4,664	-0.11%
2020/04/07	0	0.00	5	37.05	37.20	-5	4,684	-0.11%
2020/04/01	1	36.50	0	0.00	36.70	1	4,715	0.02%
2020/03/31	0	0.00	10	37.01	37.15	-10	4,708	-0.21%
2020/03/30	0	0.00	1	36.70	36.55	-1	4,683	-0.02%
2020/03/27	0	0.00	3	37.80	36.60	-3	4,715	-0.06%
2020/03/19	6	33.58	0	0.00	33.50	6	4,558	0.13%
2020/03/18	0	0.00	501	35.15	34.45	-501	4,437	-11.29%	大賣/鉅額交易
2020/03/17	1	34.75	20	34.75	34.60	-19	4,323	-0.44%
2020/03/16	2	34.55	3	34.87	34.30	-1	4,185	-0.02%
2020/03/13	8	33.18	0	0.00	33.75	8	4,087	0.20%
2020/03/12	1	35.50	0	0.00	35.40	1	3,902	0.03%
2020/03/09	1	36.80	0	0.00	36.90	1	3,733	0.03%
2020/03/05	1	37.45	0	0.00	37.75	1	3,644	0.03%
2020/03/04	1	36.90	0	0.00	37.20	1	3,628	0.03%
2020/03/03	1	36.95	0	0.00	36.90	1	3,593	0.03%
2020/02/26	3	36.98	2	37.15	37.65	1	3,530	0.03%
2020/02/20	0	0.00	1	38.20	38.25	-1	3,488	-0.03%
2020/02/12	0	0.00	10	37.80	37.70	-10	3,706	-0.27%
2020/02/11	10	37.55	0	0.00	37.50	10	3,692	0.27%
2020/02/07	10	38.13	0	0.00	38.00	10	3,685	0.27%
2020/02/05	0	0.00	10	37.68	37.70	-10	3,651	-0.27%
2020/02/04	0	0.00	5	37.30	37.30	-5	3,619	-0.14%
2020/02/03	5	37.05	0	0.00	37.20	5	3,614	0.14%
2020/01/30	1	37.50	0	0.00	37.00	1	3,552	0.03%
2020/01/17	1	38.50	0	0.00	38.55	1	3,342	0.03%
2020/01/15	0	0.00	1	38.55	38.25	-1	3,359	-0.03%
2020/01/14	1	38.05	14	37.99	38.15	-13	3,353	-0.39%
2020/01/09	0	0.00	1	37.00	37.15	-1	3,379	-0.03%
2020/01/08	1	37.00	0	0.00	36.95	1	3,377	0.03%
2020/01/07	1	37.15	0	0.00	37.10	1	3,364	0.03%
2020/01/06	1	37.00	0	0.00	37.30	1	3,390	0.03%
2020/01/03	10	37.15	800	37.30	37.50	-790	3,401	-23.22%	大賣/鉅額交易
2020/01/02	0	0.00	300	37.45	37.40	-300	3,361	-8.92%	大賣/鉅額交易
2019/12/27	3	37.57	0	0.00	37.50	3	3,296	0.09%
2019/12/24	1	37.85	0	0.00	37.60	1	3,313	0.03%
2019/12/19	1	38.15	0	0.00	38.05	1	3,192	0.03%
2019/12/18	1	37.75	2	37.80	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	19	37.49	37.60	-19	3,163	-0.60%
2019/12/12	1	37.25	0	0.00	37.15	1	3,171	0.03%
2019/12/11	4	37.10	0	0.00	37.35	4	3,183	0.13%
2019/11/29	6	36.88	0	0.00	36.85	6	3,411	0.18%
2019/11/28	0	0.00	2	37.50	37.30	-2	3,389	-0.06%
2019/11/26	2	37.45	0	0.00	37.45	2	3,438	0.06%
2019/11/25	0	0.00	10	37.55	37.35	-10	3,338	-0.30%
2019/11/22	0	0.00	6	37.38	37.40	-6	3,393	-0.18%
2019/11/15	0.8	37.55	0	0.00	37.55	0.8	3,505	0.02%
2019/11/14	9	37.34	0	0.00	37.30	9	3,498	0.26%
2019/11/13	0	0.00	1	37.20	37.90	-1	3,477	-0.03%
2019/11/11	2	36.50	0	0.00	36.50	2	3,309	0.06%
2019/11/07	0	0.00	100	36.53	36.50	-100	3,310	-3.02%
2019/11/04	2	36.25	0	0.00	36.40	2	3,308	0.06%
2019/10/31	0	0.00	1	36.55	36.35	-1	3,338	-0.03%
2019/10/29	4	36.13	0	0.00	36.10	4	3,307	0.12%
2019/10/25	0	0.00	1	36.70	36.80	-1	3,271	-0.03%
2019/10/23	1	36.55	0	0.00	36.50	1	3,270	0.03%
2019/10/18	1	36.10	0	0.00	35.95	1	3,153	0.03%
2019/10/17	2	35.88	0	0.00	35.95	2	3,088	0.06%
2019/10/16	7	35.91	0	0.00	36.00	7	3,062	0.23%
2019/10/15	6	35.92	0	0.00	35.90	6	3,056	0.20%
2019/10/14	10	35.88	0	0.00	35.90	10	3,031	0.33%
2019/10/09	2	36.25	0	0.00	36.20	2	2,966	0.07%
2019/10/07	0	0.00	5	36.85	36.80	-5	2,914	-0.17%
2019/10/04	5	36.65	0	0.00	36.80	5	2,895	0.17%
2019/09/27	2	36.30	0	0.00	36.30	2	2,813	0.07%
2019/09/24	2	36.50	0	0.00	37.00	2	2,735	0.07%
2019/09/23	1	36.80	0	0.00	36.85	1	2,684	0.04%
2019/09/20	0	0.00	4	37.05	36.80	-4	2,687	-0.15%
2019/09/12	0	0.00	13	36.70	36.45	-13	2,640	-0.49%
2019/09/09	0	0.00	10	36.65	36.60	-10	2,548	-0.39%
2019/09/04	20	36.43	0	0.00	36.60	20	2,437	0.82%
2019/08/30	0	0.00	1	37.10	37.00	-1	2,400	-0.04%
2019/08/27	5	35.95	0	0.00	36.50	5	2,367	0.21%
2019/08/26	3	35.93	0	0.00	36.10	3	2,303	0.13%
2019/08/22	0	0.00	1	38.55	38.65	-1	2,224	-0.04%
2019/08/16	0	0.00	10	38.19	38.20	-10	2,250	-0.44%
2019/08/13	4	37.30	0	0.00	37.35	4	2,254	0.18%
2019/08/07	1	37.00	0	0.00	37.10	1	2,276	0.04%
2019/08/02	1	37.75	0	0.00	37.85	1	2,327	0.04%
2019/07/30	2	38.38	0	0.00	38.35	2	2,366	0.08%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/24	13	38.53	0	0.00	38.30	13	2,411	0.54%
2019/07/19	0	0.00	0.1	39.05	39.15	-0.1	2,441	0.00%
2019/07/18	1	39.05	0	0.00	39.20	1	2,468	0.04%
2019/07/10	0	0.00	1	39.05	39.20	-1	2,704	-0.04%
2019/06/27	0	0.00	1	39.15	39.15	-1	3,139	-0.03%
2019/06/24	0	0.00	0.5	38.50	38.50	-0.5	3,143	-0.02%
2019/06/20	0	0.00	0.1	38.60	38.60	-0.1	3,100	0.00%
2019/06/19	0	0.00	5	38.60	38.85	-5	3,071	-0.16%
2019/06/13	0	0.00	2	38.25	38.20	-2	3,116	-0.06%
2019/06/12	0	0.00	4	38.15	38.30	-4	3,171	-0.13%
2019/06/11	0	0.00	2	38.10	38.25	-2	3,211	-0.06%
2019/06/05	0	0.00	1	38.25	38.15	-1	3,205	-0.03%
2019/06/04	1	37.45	0	0.00	38.10	1	3,217	0.03%
2019/06/03	2	37.85	2	38.10	37.95	0	3,214	0.00%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/23	1	37.35	0	0.00	37.50	1	3,137	0.03%
2019/05/20	1	37.80	1	37.45	37.65	0	3,138	0.00%
2019/05/06	500	37.98	0	0.00	38.15	500	2,901	17.23%	大買/鉅額交易
2019/05/03	0	0.00	20	38.55	38.85	-20	2,861	-0.70%
2019/04/25	1	38.05	0	0.00	38.00	1	2,922	0.03%
2019/04/23	3	38.05	0	0.00	38.10	3	2,872	0.10%
2019/04/19	0	0.00	7	38.41	38.45	-7	2,843	-0.25%
2019/04/18	0.5	38.00	0	0.00	38.00	0.5	2,845	0.02%
2019/04/17	1	38.70	1	39.10	38.65	0	2,837	0.00%
2019/04/16	2	38.73	0	0.00	38.85	2	2,795	0.07%
2019/04/15	201	37.75	5	37.80	37.60	196	2,720	7.21%	大買/鉅額交易
2019/04/10	0	0.00	5	37.70	37.70	-5	2,626	-0.19%
2019/04/09	303	37.33	16	37.53	37.55	287	2,602	11.03%	大買/鉅額交易
2019/04/08	0	0.00	2	37.18	37.20	-2	2,571	-0.08%
2019/04/03	200	37.05	0	0.00	37.00	200	2,552	7.83%	大買/鉅額交易
2019/04/01	20	37.03	0	0.00	37.05	20	2,564	0.78%
2019/03/26	2	37.00	2	37.05	37.00	0	2,670	0.00%
2019/03/18	0	0.00	1	37.05	37.05	-1	2,843	-0.04%
2019/03/15	0	0.00	22	36.85	37.20	-22	2,864	-0.77%
2019/03/14	34	36.59	5.6	36.56	36.65	28.4	2,809	1.01%
2019/03/12	1	37.05	20	37.10	37.00	-19	2,905	-0.65%
2019/03/11	0	0.00	5	36.80	36.65	-5	3,001	-0.17%
2019/03/08	16	36.48	0	0.00	36.40	16	3,100	0.52%
2019/03/07	15	36.85	0	0.00	36.75	15	3,332	0.45%
2019/03/06	300	36.93	0	0.00	37.00	300	3,570	8.40%	大買/鉅額交易
2019/03/05	10	36.85	0	0.00	36.75	10	3,650	0.27%
2019/03/04	100	37.02	0	0.00	37.00	100	3,695	2.71%
2019/02/27	5	37.25	0	0.00	37.50	5	3,713	0.13%
2019/02/26	16	37.35	0	0.00	37.30	16	3,734	0.43%
2019/02/25	15	37.25	25	37.56	37.55	-10	3,723	-0.27%
2019/02/22	10	37.05	1	37.25	37.25	9	3,737	0.24%
2019/02/20	0	0.00	0	37.45	37.45	0	3,800	0.00%
2019/02/19	0	0.00	0	37.15	37.05	0	3,861	0.00%
2019/02/13	2	37.90	0	0.00	37.60	2	4,093	0.05%
2019/02/12	0	0.00	1	37.90	38.10	-1	4,094	-0.02%
2019/01/30	5	37.80	0	0.00	37.80	5	4,105	0.12%
2019/01/25	0	0.00	2	37.60	37.80	-2	4,133	-0.05%
2019/01/23	0	0.00	0.2	37.10	37.10	-0.2	4,223	0.00%
2019/01/22	3	37.32	1	37.05	37.10	2	4,233	0.05%
2019/01/21	1	38.00	2	38.08	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	1	37.75	38.00	-1	4,266	-0.02%
2019/01/16	1	36.85	0	0.00	36.85	1	4,364	0.02%
2019/01/11	1	36.85	0	0.00	36.90	1	4,623	0.02%
2019/01/09	50	36.70	0	0.00	36.75	50	4,659	1.07%
2019/01/04	200	35.79	0	0.00	35.70	200	4,802	4.16%	大買/鉅額交易
2019/01/03	50	35.91	0	0.00	35.65	50	4,964	1.01%
2018/12/27	1	36.40	2	36.35	36.15	-1	5,041	-0.02%
2018/12/22	0	0.00	7	35.90	35.75	-7	5,096	-0.14%
2018/12/20	2	34.95	0	0.00	35.15	2	5,085	0.04%
2018/12/18	6	34.98	0	0.00	34.55	6	5,010	0.12%
2018/12/17	0	0.00	7	35.55	35.55	-7	4,931	-0.14%
2018/12/12	0	0.00	1	35.70	35.80	-1	4,896	-0.02%
2018/12/10	4	35.70	0	0.00	35.45	4	4,804	0.08%
2018/12/05	2	36.90	1	36.90	36.90	1	4,739	0.02%
2018/12/04	0	0.00	3.5	37.50	37.55	-3.5	4,691	-0.07%
2018/12/03	0	0.00	5	37.09	37.65	-5	4,612	-0.11%
2018/11/30	2	36.53	2	36.50	36.25	0	4,516	0.00%
2018/11/29	6	36.19	4	36.75	35.80	2	4,291	0.05%
2018/11/28	5	34.00	9	34.11	35.05	-4	4,030	-0.10%
2018/11/27	0	0.00	5	33.65	33.80	-5	3,944	-0.13%
2018/11/26	2	33.83	3	34.25	33.60	-1	3,911	-0.03%
2018/11/23	0.4	33.60	0	0.00	33.45	0.4	3,860	0.01%
2018/11/20	1	33.40	0	0.00	33.35	1	3,815	0.03%
2018/11/19	5.2	33.52	1	33.55	33.75	4.2	3,765	0.11%
2018/11/16	2	33.50	0	0.00	33.35	2	3,735	0.05%
2018/11/15	1	33.05	0	0.00	33.55	1	3,695	0.03%
2018/11/14	0	0.00	3	34.12	34.15	-3	3,612	-0.08%
2018/11/02	0	0.00	1	34.65	34.20	-1	3,807	-0.03%
2018/10/26	0	0.00	1	32.95	32.95	-1	3,727	-0.03%
2018/10/25	4	33.15	0	0.00	32.60	4	3,712	0.11%
2018/10/16	1	34.00	0	0.00	33.90	1	3,452	0.03%
2018/10/12	1	33.95	0	0.00	34.00	1	3,394	0.03%
2018/10/11	7	34.46	0	0.00	34.00	7	3,337	0.21%
2018/10/05	1	36.85	0	0.00	36.90	1	3,159	0.03%
2018/10/04	5	36.77	0	0.00	36.85	5	3,164	0.16%
2018/10/02	7	37.88	2	37.98	37.75	5	3,166	0.16%
2018/10/01	3	38.90	1	38.55	38.50	2	3,163	0.06%
2018/09/20	5	38.50	0	0.00	38.15	5	3,289	0.15%
2018/09/17	1.2	38.97	0	0.00	39.05	1.2	3,390	0.04%
2018/09/14	0	0.00	1	39.00	38.90	-1	3,401	-0.03%
2018/09/11	1	38.35	1	38.55	38.45	0	3,466	0.00%
2018/09/06	1	39.60	0	0.00	39.30	1	3,656	0.03%
2018/09/03	6	40.55	0	0.00	40.45	6	3,749	0.16%
2018/08/29	0	0.00	1.5	40.87	41.00	-1.5	3,834	-0.04%
2018/08/22	2	40.88	0	0.00	40.80	2	4,079	0.05%
2018/08/21	0	0.00	5	42.45	42.95	-5	4,074	-0.12%
2018/08/16	15	41.65	15	41.90	42.00	0	4,099	0.00%
2018/08/15	25	42.43	0	0.00	41.80	25	4,096	0.61%
2018/08/06	0	0.00	1	43.35	43.50	-1	4,367	-0.02%
2018/07/31	1	43.60	0	0.00	43.65	1	4,473	0.02%
2018/07/27	0	0.00	10	43.15	43.60	-10	4,475	-0.22%
2018/07/24	10	42.55	0	0.00	42.65	10	4,470	0.22%
2018/07/23	0	0.00	25	43.25	43.10	-25	4,489	-0.56%
2018/07/20	13	42.65	0	0.00	42.50	13	4,496	0.29%
2018/07/19	12	42.52	0	0.00	42.55	12	4,498	0.27%
2018/07/18	0	0.00	15	43.42	43.35	-15	4,519	-0.33%
2018/07/17	15	42.72	0	0.00	42.65	15	4,521	0.33%
2018/07/12	0	0.00	7	43.17	43.75	-7	4,493	-0.16%
2018/07/11	22	42.35	15	43.10	42.50	7	4,463	0.16%
2018/07/10	0	0.00	27	43.62	43.95	-27	4,429	-0.61%
2018/07/09	8	41.44	0	0.00	42.70	8	4,402	0.18%
2018/07/06	27	40.89	11	41.00	41.10	16	4,372	0.37%
2018/07/05	5	43.25	0	0.00	43.00	5	4,337	0.12%
2018/07/03	0	0.00	2	44.60	44.60	-2	4,387	-0.05%
2018/06/27	5	45.75	0	0.00	45.55	5	4,315	0.12%
2018/06/25	15	46.10	0	0.00	45.90	15	4,331	0.35%
2018/06/22	0	0.00	25	46.85	46.50	-25	4,364	-0.57%
2018/06/21	5	46.27	1	46.25	46.50	4	4,421	0.09%
2018/06/20	15	46.35	15	47.15	46.90	0	4,539	0.00%
2018/06/11	20	46.90	2	46.90	46.75	18	5,001	0.36%
2018/06/08	2	47.28	0	0.00	47.35	2	5,065	0.04%
2018/06/07	0	0.00	2	47.75	48.00	-2	5,100	-0.04%
2018/06/06	2	47.43	1	47.35	47.35	1	5,067	0.02%
2018/06/05	1	48.15	1	47.85	48.15	0	5,036	0.00%
2018/06/04	0	0.00	22	47.48	47.80	-22	4,974	-0.44%
2018/06/01	2	47.25	0	0.00	47.10	2	4,955	0.04%
2018/05/31	0	0.00	3	47.82	48.00	-3	4,953	-0.06%
2018/05/30	16	46.83	0	0.00	46.85	16	4,888	0.33%
2018/05/29	1	47.25	1	47.60	47.65	0	4,885	0.00%
2018/05/25	1	47.05	0	0.00	47.50	1	4,913	0.02%
2018/05/24	2	47.00	0	0.00	47.70	2	4,906	0.04%
2018/05/23	0	0.00	3	47.85	47.95	-3	4,902	-0.06%
2018/05/21	1	47.80	0.2	47.55	47.75	0.8	4,907	0.02%
2018/05/18	2	47.48	0	0.00	47.45	2	4,839	0.04%
2018/05/16	0	0.00	1.1	45.99	46.00	-1.1	4,662	-0.02%
2018/05/15	0	0.00	5	44.48	45.25	-5	4,668	-0.11%
2018/05/14	0	0.00	2	44.20	44.45	-2	4,688	-0.04%
2018/05/11	2	43.90	2	43.40	43.30	0	4,696	0.00%
2018/05/04	8	42.46	2	42.45	43.00	6	4,612	0.13%
2018/05/03	0	0.00	10	42.58	42.95	-10	4,576	-0.22%
2018/05/02	5	42.85	0	0.00	42.85	5	4,537	0.11%
2018/04/27	5	42.25	0	0.00	41.80	5	4,540	0.11%
2018/04/26	3	42.65	1	42.85	42.65	2	4,507	0.04%
2018/04/25	5	43.00	0	0.00	43.50	5	4,501	0.11%
2018/04/24	15	43.05	10	43.28	43.65	5	4,500	0.11%
2018/04/23	1	44.30	0	0.00	44.00	1	4,487	0.02%
2018/04/19	0	0.00	4	44.48	44.80	-4	4,468	-0.09%
2018/04/16	1	44.80	0.5	44.40	44.70	0.5	4,467	0.01%
2018/04/13	1	44.95	0	0.00	45.00	1	4,509	0.02%
2018/04/12	1	45.05	0	0.00	45.15	1	4,518	0.02%
2018/04/10	1.2	43.82	5	44.05	44.25	-3.8	4,547	-0.08%
2018/04/09	1	43.50	8.1	43.62	44.10	-7.1	4,583	-0.15%
2018/04/02	0	0.00	1	44.10	44.25	-1	4,472	-0.02%
2018/03/31	1	43.55	0	0.00	43.50	1	4,430	0.02%
2018/03/30	0	0.00	5	43.65	43.60	-5	4,446	-0.11%
2018/03/28	5	42.80	2	43.60	43.25	3	4,381	0.07%
2018/03/27	2	43.45	0	0.00	43.40	2	4,319	0.05%
2018/03/26	0	0.00	5	43.27	43.65	-5	4,297	-0.12%
2018/03/23	6	42.37	8	42.83	43.35	-2	4,205	-0.05%
2018/03/22	0	0.00	19	42.94	43.20	-19	4,084	-0.47%
2018/03/21	1	42.30	1.1	42.69	42.70	-0.1	3,937	0.00%
2018/03/20	2	42.28	4	41.95	42.15	-2	3,874	-0.05%
2018/03/19	0	0.00	2	41.93	42.15	-2	3,842	-0.05%
2018/03/16	5	41.75	3	41.12	41.75	2	3,793	0.05%
2018/03/15	2	39.70	38	40.24	40.80	-36	3,573	-1.01%
2018/03/14	1	39.65	1	39.70	39.80	0	3,514	0.00%
2018/03/13	41.2	38.80	0	0.00	39.05	41.2	3,464	1.19%
2018/03/12	0	0.00	1	38.40	38.40	-1	3,495	-0.03%
2018/03/06	1	37.95	0	0.00	38.10	1	3,607	0.03%
2018/02/27	0	0.00	3	39.25	38.70	-3	3,860	-0.08%
2018/02/09	1	38.00	0	0.00	37.90	1	3,936	0.03%
2018/02/06	8	37.82	0	0.00	37.85	8	3,901	0.21%
2018/01/31	0.6	41.05	0	0.00	41.25	0.6	3,844	0.01%
2018/01/30	5	41.07	0	0.00	40.85	5	3,832	0.13%
2018/01/29	2	41.60	0	0.00	41.75	2	3,819	0.05%
2018/01/26	0	41.85	2	41.95	42.00	-2	3,820	-0.05%
2018/01/24	0	41.40	0	0.00	41.50	0	3,833	0.00%
2018/01/23	0	41.90	0	0.00	42.00	0	3,836	0.00%
2018/01/22	1	41.95	0	0.00	42.00	1	3,841	0.03%
2018/01/18	0	0.00	2	41.80	41.85	-2	3,837	-0.05%
2018/01/17	0	41.70	0.1	41.70	41.85	0	3,834	0.00%
2018/01/16	1	41.65	0	0.00	41.65	1	3,862	0.03%
2018/01/15	0	0.00	6	41.70	41.80	-6	3,967	-0.15%
2018/01/12	1	41.45	0	0.00	41.60	1	4,034	0.02%
2018/01/11	0	0.00	0.2	41.35	41.45	-0.2	4,026	0.00%
2018/01/10	0	41.50	0	0.00	41.60	0	4,079	0.00%
2018/01/09	0.1	41.75	5	41.90	41.90	-4.9	4,111	-0.12%
2018/01/08	6	42.35	0	0.00	42.10	6	4,127	0.15%
2018/01/05	0	42.00	1	42.05	42.25	-1	4,136	-0.02%
2018/01/04	0	41.55	10	41.30	41.80	-10	4,169	-0.24%
2018/01/03	14	41.10	0.3	41.45	41.70	13.7	4,145	0.33%
2018/01/02	0	40.70	0	0.00	40.85	0	4,095	0.00%