聯強 (2347)-日盛-板橋券商分點個股進出

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
86.6
漲跌
▲0.1
漲幅
+0.12%
成交量
6,012張
產業
上市電子通路類股
839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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/27	0	0.00	1	61.80	61.50	-1	3,948	-0.03%
2023/03/23	1	62.00	0	0.00	62.00	1	4,205	0.02%
2023/03/21	2	61.70	1	62.00	61.50	1	4,291	0.02%
2023/03/10	10	61.30	10	61.50	61.30	0	4,422	0.00%
2023/03/09	27	61.57	20	62.10	61.90	7	4,421	0.16%
2023/03/08	0	64.50	0	0.00	64.30	0	4,339	0.00%
2023/03/07	0	64.50	1	64.40	64.70	-1	4,404	-0.02%
2023/03/02	0	0.00	3	63.53	63.60	-3	4,653	-0.06%
2023/03/01	0	62.40	0	0.00	62.30	0	4,696	0.00%
2023/02/22	0	0.00	1	63.20	63.40	-1	4,777	-0.02%
2023/02/16	0	0.00	5	63.18	63.20	-5	4,885	-0.10%
2023/02/15	1	62.20	2	62.30	62.20	-1	4,905	-0.02%
2023/02/13	0	0.00	6	62.87	62.80	-6	4,929	-0.12%
2023/02/10	3	62.70	0	0.00	62.70	3	4,953	0.06%
2023/02/09	0	0.00	2	62.95	62.80	-2	4,971	-0.04%
2023/02/08	3	62.93	0	0.00	63.10	3	5,051	0.06%
2023/02/06	1	62.90	6	63.00	62.60	-5	5,070	-0.10%
2023/02/02	2	61.70	0	0.00	61.50	2	5,024	0.04%
2023/02/01	0.1	61.00	0	0.00	61.30	0.1	4,963	0.00%
2023/01/31	2.1	60.39	0	0.00	60.40	2.1	4,951	0.04%
2023/01/30	10	60.10	1	60.70	60.80	9	4,882	0.18%
2023/01/13	0	0.00	2	60.20	59.70	-2	4,856	-0.04%
2023/01/12	1	59.00	0	0.00	59.10	1	4,965	0.02%
2023/01/11	4	60.05	0	0.00	59.70	4	4,973	0.08%
2023/01/10	1	60.10	0	0.00	60.10	1	5,009	0.02%
2023/01/06	1	58.70	0	0.00	58.70	1	5,050	0.02%
2023/01/05	1	58.50	0	0.00	58.60	1	5,097	0.02%
2023/01/04	2	58.80	0	0.00	58.50	2	5,153	0.04%
2023/01/03	0	59.20	1	58.50	59.10	-1	5,208	-0.02%
2022/12/30	0	59.50	0	0.00	59.20	0	5,206	0.00%
2022/12/29	0	58.85	0	0.00	59.20	0	5,233	0.00%
2022/12/28	0	59.70	0	0.00	59.40	0	5,220	0.00%
2022/12/26	0	0.00	1	61.10	61.10	-1	5,241	-0.02%
2022/12/21	1	61.30	1	61.60	61.20	0	5,244	0.00%
2022/12/19	0	0.00	6	61.48	61.60	-6	4,926	-0.12%
2022/12/16	0	0.00	2	61.10	61.40	-2	4,742	-0.04%
2022/12/13	2	58.80	0	0.00	59.00	2	4,712	0.04%
2022/12/12	5	58.90	0	0.00	59.00	5	4,717	0.11%
2022/12/08	0	0.00	1	59.60	59.80	-1	4,793	-0.02%
2022/12/07	0	0.00	20	59.80	59.50	-20	4,800	-0.42%
2022/12/06	2	59.85	0	0.00	60.00	2	4,793	0.04%
2022/12/02	0	0.00	1	59.90	59.90	-1	4,757	-0.02%
2022/12/01	0	0.00	2	59.80	59.70	-2	4,752	-0.04%
2022/11/29	0	0.00	1	58.00	57.60	-1	4,663	-0.02%
2022/11/24	0	0.00	1	59.40	58.80	-1	4,522	-0.02%
2022/11/23	21	58.28	2	58.45	58.20	19	4,452	0.43%
2022/11/18	0	0.00	2	55.30	55.50	-2	4,341	-0.05%
2022/11/17	2	56.05	0	0.00	56.00	2	4,302	0.05%
2022/11/15	0	0.00	1	55.90	56.30	-1	4,303	-0.02%
2022/11/14	0	0.00	1	56.20	56.10	-1	4,299	-0.02%
2022/11/11	0	0.00	1	54.50	54.90	-1	4,221	-0.02%
2022/11/10	0	0.00	3	54.30	54.20	-3	4,181	-0.07%
2022/11/09	3	54.30	0	0.00	54.30	3	4,200	0.07%
2022/11/08	4	53.90	0	0.00	54.40	4	4,179	0.10%
2022/11/07	2	54.30	0	0.00	54.10	2	4,152	0.05%
2022/11/04	3	53.40	2	53.75	54.40	1	4,139	0.02%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1.5	52.07	0	0.00	52.20	1.5	4,171	0.04%
2022/10/31	1	53.20	0	0.00	52.60	1	4,195	0.02%
2022/10/27	0	53.60	0	0.00	53.10	0	4,223	0.00%
2022/10/25	0	53.80	0	0.00	53.50	0	4,242	0.00%
2022/10/19	0.1	54.70	0	0.00	54.40	0.1	4,249	0.00%
2022/10/17	1.1	53.30	1	53.90	53.70	0.1	4,279	0.00%
2022/10/13	10	52.60	10	52.80	53.10	0	4,371	0.00%
2022/10/06	0	0.00	1	55.00	54.90	-1	4,410	-0.02%
2022/10/04	0	54.00	0	0.00	54.30	0	4,452	0.00%
2022/09/29	2.1	52.17	0	0.00	52.80	2.1	4,403	0.05%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/26	1	52.40	0	0.00	52.20	1	4,348	0.02%
2022/09/23	0.5	53.50	0	0.00	53.10	0.5	4,344	0.01%
2022/09/16	0	0.00	0.1	57.10	57.40	-0.1	4,156	0.00%
2022/09/15	0	0.00	2	57.80	57.40	-2	4,208	-0.05%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	1	57.30	3	57.70	57.80	-2	4,762	-0.04%
2022/09/07	3	54.47	0	0.00	55.50	3	5,030	0.06%
2022/09/06	0	0.00	2	55.40	55.20	-2	5,085	-0.04%
2022/08/29	5	55.00	20	55.60	55.20	-15	5,990	-0.25%
2022/08/17	20	56.30	0	0.00	56.30	20	6,701	0.30%
2022/08/16	0	0.00	1	56.20	56.60	-1	6,726	-0.01%
2022/08/15	0	0.00	2	55.80	55.60	-2	6,734	-0.03%
2022/08/12	2	55.25	0	0.00	55.20	2	6,769	0.03%
2022/08/10	0	0.00	0.3	54.80	54.70	-0.3	6,818	0.00%
2022/08/09	1	55.70	0	0.00	55.20	1	6,807	0.01%
2022/08/04	0.1	54.40	0	0.00	54.50	0.1	6,747	0.00%
2022/07/27	1	54.80	0	0.00	54.90	1	6,906	0.01%
2022/07/26	2	54.50	0	0.00	55.00	2	6,885	0.03%
2022/07/25	2	54.95	1	55.10	55.10	1	6,844	0.01%
2022/07/19	0	0.00	1	52.30	52.80	-1	6,769	-0.01%
2022/07/14	4	53.53	2	53.70	53.60	2	6,685	0.03%
2022/07/12	1.1	51.70	1	51.20	51.80	0.1	6,605	0.00%
2022/07/11	0.1	51.90	0	0.00	51.80	0.1	6,578	0.00%
2022/07/08	1.1	52.53	1	52.80	52.50	0.1	6,590	0.00%
2022/07/07	1	51.10	1	52.00	52.30	0	6,588	0.00%
2022/07/06	9.1	52.40	9	52.30	51.60	0.1	6,585	0.00%
2022/07/05	0.2	52.60	9	53.50	52.20	-8.8	6,568	-0.13%
2022/07/04	0	0.00	2	52.10	52.50	-2	6,542	-0.03%
2022/07/01	1	51.80	2	52.60	51.90	-1	6,543	-0.02%
2022/06/30	0	0.00	2	53.80	53.20	-2	6,524	-0.03%
2022/06/29	1	54.70	1	54.40	54.30	0	6,473	0.00%
2022/06/27	2	55.10	2	55.20	55.00	0	6,450	0.00%
2022/06/24	1	54.20	0	0.00	54.30	1	6,406	0.02%
2022/06/23	4	54.88	1	54.60	53.90	3	6,378	0.05%
2022/06/22	5	54.30	0	0.00	53.90	5	6,202	0.08%
2022/06/21	1	55.10	1	55.20	54.90	0	5,980	0.00%
2022/06/20	4	55.00	0	0.00	54.20	4	5,811	0.07%
2022/06/17	3	55.60	2	56.05	56.00	1	5,585	0.02%
2022/06/16	2	57.15	0.1	57.50	56.90	2	5,408	0.04%
2022/06/15	0	0.00	2	57.10	57.40	-2	5,445	-0.04%
2022/06/14	1	57.10	5	57.24	58.00	-4	5,385	-0.07%
2022/06/13	6	58.20	0	0.00	58.50	6	5,277	0.11%
2022/06/10	2	60.25	0	0.00	61.30	2	5,135	0.04%
2022/06/09	22	61.95	0	0.00	61.50	22	5,030	0.44%
2022/06/08	1	70.10	0	0.00	70.10	1	4,658	0.02%
2022/06/07	1	69.90	0	0.00	69.60	1	4,562	0.02%
2022/06/06	1	68.50	5	70.60	69.90	-4	4,539	-0.09%
2022/06/02	2	69.60	0	0.00	69.30	2	4,486	0.04%
2022/06/01	10	69.86	0	0.00	70.00	10	4,508	0.22%
2022/05/31	6	68.75	7	68.86	70.30	-1	4,464	-0.02%
2022/05/27	0	0.00	1	70.60	70.60	-1	4,152	-0.02%
2022/05/26	1	71.00	0	0.00	70.60	1	4,132	0.02%
2022/05/16	0	0.00	1	71.50	71.60	-1	4,198	-0.02%
2022/05/12	0	0.00	15	70.67	70.40	-15	4,166	-0.36%
2022/05/11	0	0.00	3	70.80	71.10	-3	4,161	-0.07%
2022/05/10	2	72.30	24	73.54	73.30	-22	4,103	-0.54%
2022/05/09	0	0.00	2	75.80	75.10	-2	4,020	-0.05%
2022/04/29	0	0.00	9	77.03	77.50	-9	4,110	-0.22%
2022/04/27	1	74.80	0	0.00	75.50	1	4,160	0.02%
2022/04/26	2	77.35	1.5	76.37	76.50	0.5	4,121	0.01%
2022/04/25	4	76.90	1	77.20	76.90	3	4,139	0.07%
2022/04/22	2	78.30	0	0.00	78.50	2	4,072	0.05%
2022/04/21	0	0.00	5.1	78.96	78.80	-5.1	4,071	-0.12%
2022/04/20	2	78.30	0	0.00	78.80	2	4,084	0.05%
2022/04/19	0	0.00	0.1	78.50	78.70	-0.1	4,123	0.00%
2022/04/18	0	0.00	3	78.00	78.10	-3	4,232	-0.07%
2022/04/15	1	76.90	2	77.20	77.60	-1	4,235	-0.02%
2022/04/12	0	0.00	1	75.90	75.80	-1	4,327	-0.02%
2022/04/11	0	0.00	1	75.90	76.10	-1	4,288	-0.02%
2022/03/31	0	0.00	1	75.40	75.30	-1	4,289	-0.02%
2022/03/30	0	0.00	1	75.10	74.90	-1	4,372	-0.02%
2022/03/28	1	73.80	0	0.00	75.20	1	4,898	0.02%
2022/03/25	1	74.80	0	0.00	75.00	1	5,295	0.02%
2022/03/23	2	74.50	0	0.00	74.90	2	6,380	0.03%
2022/03/21	0	0.00	1	75.50	74.50	-1	6,730	-0.01%
2022/03/18	2	73.70	9	73.51	76.70	-7	6,758	-0.10%
2022/03/17	0	0.00	5	72.36	72.40	-5	6,778	-0.07%
2022/03/16	0.2	70.77	0	0.00	71.10	0.2	6,881	0.00%
2022/03/15	3	71.23	0	0.00	71.40	3	6,897	0.04%
2022/03/14	0	0.00	2	72.30	72.40	-2	6,967	-0.03%
2022/03/10	0	0.00	4	72.95	73.10	-4	7,181	-0.06%
2022/03/09	0.2	70.75	1	71.50	71.20	-0.8	7,165	-0.01%
2022/03/08	2	70.00	3	70.33	70.00	-1	7,191	-0.01%
2022/03/07	2	70.50	4	70.30	71.30	-2	7,191	-0.03%
2022/03/04	2.2	72.98	1	72.50	72.40	1.2	7,241	0.02%
2022/03/03	0	0.00	0.1	73.80	73.80	-0.1	7,296	0.00%
2022/03/02	0	0.00	1	73.50	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	6.3	72.79	73.00	-6.3	7,487	-0.08%
2022/02/25	1	71.00	1	72.30	71.90	0	7,537	0.00%
2022/02/24	2	72.15	0	0.00	72.00	2	7,477	0.03%
2022/02/23	10.1	73.45	4	73.30	73.60	6.1	7,373	0.08%
2022/02/22	0	0.00	1	71.60	71.70	-1	7,311	-0.01%
2022/02/21	0	0.00	2	70.70	71.50	-2	7,250	-0.03%
2022/02/18	0	0.00	2	69.65	69.70	-2	7,312	-0.03%
2022/02/16	2	69.10	0	0.00	69.50	2	7,560	0.03%
2022/02/14	1	68.90	5	68.72	69.00	-4	7,593	-0.05%
2022/02/10	3	69.67	0.5	69.80	70.00	2.5	7,672	0.03%
2022/02/09	0	0.00	0.1	69.90	70.00	-0.1	7,696	0.00%
2022/02/08	0	0.00	3	69.77	70.00	-3	7,711	-0.04%
2022/02/07	1	68.20	6	69.28	69.90	-5	7,727	-0.06%
2022/01/26	3	67.63	0	0.00	67.60	3	7,715	0.04%
2022/01/25	2	67.05	2	68.00	68.00	0	7,715	0.00%
2022/01/24	1	66.00	1	68.00	68.00	0	7,675	0.00%
2022/01/21	3	68.00	0	0.00	68.50	3	7,629	0.04%
2022/01/20	0.1	68.30	0	0.00	68.90	0.1	7,587	0.00%
2022/01/19	1	68.30	1	68.70	68.00	0	7,572	0.00%
2022/01/18	2	68.20	4	69.18	69.30	-2	7,547	-0.03%
2022/01/13	0	0.00	1	67.80	68.00	-1	7,495	-0.01%
2022/01/12	2	67.90	1	68.80	67.60	1	7,468	0.01%
2022/01/11	0	0.00	19.1	67.74	67.70	-19.1	7,411	-0.26%
2022/01/07	1	66.70	0	0.00	66.00	1	7,275	0.01%
2022/01/06	3	67.00	0	0.00	66.30	3	7,239	0.04%
2022/01/04	3	65.70	0	0.00	65.90	3	7,174	0.04%
2022/01/03	4	65.53	5	65.70	66.10	-1	7,165	-0.01%
2021/12/30	11	66.25	5	66.30	66.20	6	7,132	0.08%
2021/12/29	1	66.00	6	66.02	66.60	-5	7,148	-0.07%
2021/12/28	1	66.10	0	0.00	66.50	1	7,150	0.01%
2021/12/27	0	0.00	1	65.90	66.20	-1	7,139	-0.01%
2021/12/24	2.5	66.46	22	66.44	66.50	-19.5	7,129	-0.27%
2021/12/23	1	67.70	1	67.00	67.70	0	7,055	0.00%
2021/12/22	2	65.70	3.1	65.98	65.80	-1.1	6,838	-0.02%
2021/12/21	6	64.35	11.1	65.14	65.00	-5.1	6,538	-0.08%
2021/12/20	23.1	63.69	13	64.27	63.50	10.1	6,127	0.16%
2021/12/17	8	66.99	8.1	67.46	66.40	-0.1	5,526	0.00%
2021/12/16	2	65.90	3	65.73	65.70	-1	5,018	-0.02%
2021/12/15	0.1	65.40	7	65.09	65.00	-6.9	4,832	-0.14%
2021/12/14	1	63.80	4.1	63.63	63.30	-3.1	4,719	-0.07%
2021/12/13	15	65.17	0	0.00	64.10	15	4,597	0.33%
2021/12/10	6	63.72	1	63.20	64.10	5	4,440	0.11%
2021/12/09	0	0.00	1	62.50	62.60	-1	4,306	-0.02%
2021/12/08	1	61.40	3	61.60	62.00	-2	4,233	-0.05%
2021/12/07	1.1	60.88	1	61.00	61.00	0.1	4,129	0.00%
2021/12/06	3	61.00	5	60.66	61.00	-2	4,068	-0.05%
2021/12/02	2	59.00	3.1	59.43	59.50	-1.1	3,869	-0.03%
2021/12/01	2	59.25	3	59.27	59.20	-1	3,795	-0.03%
2021/11/30	0	0.00	0.1	58.50	58.40	-0.1	3,712	0.00%
2021/11/29	0.1	57.60	3	58.20	57.90	-2.9	3,577	-0.08%
2021/11/26	9.1	58.75	7	58.64	57.90	2.1	3,513	0.06%
2021/11/25	3	59.27	25.3	60.00	60.20	-22.3	3,438	-0.65%
2021/11/24	2	58.75	4	58.88	58.70	-2	3,325	-0.06%
2021/11/23	0	0.00	1	57.70	57.90	-1	3,219	-0.03%
2021/11/22	0	0.00	10	57.10	57.40	-10	3,212	-0.31%
2021/11/19	20	56.90	0	0.00	56.80	20	3,217	0.62%
2021/11/18	0	0.00	2	57.15	57.40	-2	3,200	-0.06%
2021/11/17	52	57.14	0	0.00	57.20	52	3,164	1.64%
2021/11/16	1	58.00	6	57.97	58.30	-5	3,062	-0.16%
2021/11/15	5	56.94	3.2	57.27	57.80	1.8	3,028	0.06%
2021/11/11	0	0.00	1	58.00	57.90	-1	2,936	-0.03%
2021/11/10	0	0.00	4.2	57.90	57.80	-4.2	2,940	-0.14%
2021/11/09	0.2	57.85	4	57.50	57.80	-3.8	2,994	-0.13%
2021/11/08	2	56.70	1	57.40	56.70	1	2,973	0.03%
2021/11/05	0	0.00	1	56.10	56.60	-1	2,981	-0.03%
2021/11/04	22	56.33	0	0.00	56.20	22	2,987	0.74%
2021/11/02	0	0.00	1	54.30	54.40	-1	2,932	-0.03%
2021/10/29	0	0.00	1	53.80	53.80	-1	2,989	-0.03%
2021/10/26	0	0.00	5	53.20	53.30	-5	3,146	-0.16%
2021/10/25	5	52.80	0	0.00	53.00	5	3,166	0.16%
2021/10/22	0	0.00	1	52.30	52.60	-1	3,195	-0.03%
2021/10/18	1	52.20	0	0.00	52.10	1	3,324	0.03%
2021/10/14	1	51.50	0	0.00	51.70	1	3,418	0.03%
2021/10/12	1	51.10	1	51.60	51.20	0	3,532	0.00%
2021/10/08	0.2	52.20	2	52.15	52.20	-1.8	3,556	-0.05%
2021/10/05	2	51.00	0	0.00	50.80	2	3,689	0.05%
2021/10/01	1	51.10	0	0.00	51.10	1	3,828	0.03%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	1	53.30	1	53.00	52.80	0	4,249	0.00%
2021/09/24	0	0.00	4	52.90	52.80	-4	4,367	-0.09%
2021/09/23	2	52.35	1	52.80	52.30	1	4,419	0.02%
2021/09/22	4	52.08	0	0.00	52.10	4	4,522	0.09%
2021/09/17	0	0.00	0	53.10	53.50	0	4,552	0.00%
2021/09/07	1	53.00	6	53.00	52.80	-5	6,484	-0.08%
2021/09/03	0	0.00	1	53.00	53.10	-1	6,629	-0.02%
2021/08/24	1	51.70	0	0.00	52.10	1	7,537	0.01%
2021/08/20	2	50.90	0	0.00	50.80	2	7,601	0.03%
2021/08/19	51	51.59	50	50.90	51.00	1	7,743	0.01%
2021/08/18	0	0.00	50	52.35	52.30	-50	7,727	-0.65%
2021/08/16	51	52.41	0	0.00	52.60	51	7,721	0.66%
2021/08/12	0	0.00	110	53.26	53.70	-110	7,690	-1.43%	大賣/鉅額交易
2021/08/11	51	52.99	4	52.90	52.70	47	7,684	0.61%
2021/08/09	0	0.00	1	53.50	53.60	-1	7,800	-0.01%
2021/08/06	0	0.00	3	53.70	53.90	-3	7,838	-0.04%
2021/08/04	1	53.70	0	0.00	53.70	1	8,012	0.01%
2021/08/03	0	0.00	2	53.65	54.10	-2	8,045	-0.02%
2021/08/02	1	53.50	6	53.58	54.00	-5	8,001	-0.06%
2021/07/30	1	52.60	1	52.80	53.00	0	7,962	0.00%
2021/07/29	0	0.00	1	52.80	52.70	-1	7,943	-0.01%
2021/07/26	1	53.20	0	0.00	52.60	1	8,056	0.01%
2021/07/23	6	52.53	0	0.00	52.90	6	7,999	0.08%
2021/07/20	0	0.00	4.2	52.00	52.00	-4.2	7,944	-0.05%
2021/07/19	0	0.00	2	52.00	52.30	-2	7,938	-0.03%
2021/07/15	0	0.00	0.7	52.20	52.10	-0.7	7,955	-0.01%
2021/07/13	1	52.20	0	0.00	52.20	1	7,917	0.01%
2021/07/12	5	52.50	0	0.00	52.50	5	7,884	0.06%
2021/07/09	4	52.48	2	52.60	52.60	2	7,855	0.03%
2021/07/08	0	0.00	0.1	52.30	52.30	-0.1	7,790	0.00%
2021/07/07	0	0.00	3.8	51.68	51.90	-3.8	7,754	-0.05%
2021/07/06	2.2	51.99	0	0.00	52.00	2.2	7,682	0.03%
2021/07/05	62	51.00	6.1	50.99	51.50	55.9	7,582	0.74%
2021/07/02	4	50.78	0	0.00	50.80	4	7,471	0.05%
2021/07/01	4	50.88	0.5	50.70	50.50	3.5	7,359	0.05%
2021/06/30	0	0.00	0.1	50.90	50.90	-0.1	7,256	0.00%
2021/06/29	2	50.80	0	0.00	50.60	2	7,241	0.03%
2021/06/28	3	50.93	4	50.80	51.00	-1	7,199	-0.01%
2021/06/25	4	51.60	0	0.00	51.30	4	7,177	0.06%
2021/06/24	4	51.43	0	0.00	51.60	4	7,073	0.06%
2021/06/23	17	50.18	4	50.25	50.40	13	6,744	0.19%
2021/06/22	5	50.42	2	50.20	49.80	3	6,466	0.05%
2021/06/21	7	50.89	4	51.03	49.85	3	6,167	0.05%
2021/06/18	0	0.00	0.1	52.60	51.50	-0.1	5,852	0.00%
2021/06/17	0.3	53.00	0.1	53.00	53.00	0.2	5,585	0.00%
2021/06/16	3.1	52.52	0	0.00	53.10	3.1	5,663	0.05%
2021/06/15	9	52.63	0	0.00	52.60	9	5,599	0.16%
2021/06/08	15.2	54.63	1	54.30	54.60	14.2	5,602	0.25%
2021/06/07	1	58.80	10	59.08	59.50	-9	5,350	-0.17%
2021/06/04	5	59.70	1	59.60	59.70	4	5,122	0.08%
2021/06/03	6	60.00	2	60.00	60.10	4	5,052	0.08%
2021/06/02	1	60.60	0	0.00	60.50	1	4,951	0.02%
2021/06/01	3	60.97	5.1	61.07	61.60	-2.1	4,901	-0.04%
2021/05/27	1	58.50	4	58.65	58.10	-3	4,846	-0.06%
2021/05/26	1	59.50	0	0.00	59.60	1	4,779	0.02%
2021/05/25	0	0.00	10	58.80	58.90	-10	4,795	-0.21%
2021/05/24	1	57.90	3.1	58.64	58.80	-2.1	4,790	-0.04%
2021/05/21	2	58.65	0	0.00	58.00	2	4,794	0.04%
2021/05/20	1	58.40	4	58.00	57.30	-3	4,803	-0.06%
2021/05/19	3	58.43	7	58.43	58.10	-4	4,745	-0.08%
2021/05/18	7	58.10	0	0.00	58.20	7	4,685	0.15%
2021/05/17	0	0.00	1	56.70	56.00	-1	4,605	-0.02%
2021/05/14	0	0.00	4	56.75	56.70	-4	4,521	-0.09%
2021/05/13	0	0.00	2	56.00	56.20	-2	4,445	-0.04%
2021/05/12	0	0.00	1	55.40	56.30	-1	4,346	-0.02%
2021/05/10	10	56.70	1	56.80	57.00	9	4,155	0.22%
2021/05/06	3	54.53	0	0.00	54.60	3	4,208	0.07%
2021/05/05	0	0.00	0.1	54.80	55.00	-0.1	4,180	0.00%
2021/05/04	1	55.10	2	55.95	55.10	-1	4,169	-0.02%
2021/05/03	7	55.47	2	56.20	55.80	5	4,062	0.12%
2021/04/29	0	0.00	2	55.40	55.70	-2	4,045	-0.05%
2021/04/28	1	55.30	0	0.00	55.50	1	4,041	0.02%
2021/04/27	0	0.00	3	55.30	55.40	-3	4,055	-0.07%
2021/04/26	0	0.00	0.3	55.80	56.00	-0.3	4,033	-0.01%
2021/04/23	0	0.00	1	56.00	55.30	-1	4,033	-0.02%
2021/04/22	0	0.00	4	56.88	56.30	-4	4,039	-0.10%
2021/04/21	0	0.00	5	57.00	57.20	-5	3,974	-0.13%
2021/04/19	3	56.40	0	0.00	56.40	3	3,946	0.08%
2021/04/14	2	55.60	0	0.00	55.00	2	3,959	0.05%
2021/04/12	5	55.20	0.3	54.80	55.00	4.8	3,991	0.12%
2021/04/08	0	0.00	10	55.30	55.30	-10	3,974	-0.25%
2021/04/07	4	55.50	2	56.20	55.80	2	3,955	0.05%
2021/04/01	1	54.50	6	55.20	54.70	-5	3,974	-0.13%
2021/03/31	2	55.30	0	0.00	54.50	2	3,951	0.05%
2021/03/30	2	54.80	0	0.00	55.20	2	3,997	0.05%
2021/03/26	1	53.70	0	0.00	53.70	1	4,071	0.02%
2021/03/25	3	53.80	0	0.00	54.00	3	4,136	0.07%
2021/03/24	4	54.13	0	0.00	54.10	4	4,247	0.09%
2021/03/23	1	53.40	3	53.30	53.70	-2	4,246	-0.05%
2021/03/22	0	0.00	0.1	53.70	54.10	-0.1	4,288	0.00%
2021/03/19	0	0.00	2	54.40	54.10	-2	4,272	-0.05%
2021/03/17	2.1	55.27	5.2	55.32	54.90	-3.1	4,085	-0.08%
2021/03/16	6	55.15	7.2	54.09	53.80	-1.2	4,021	-0.03%
2021/03/15	0	0.00	4	54.80	54.80	-4	3,899	-0.10%
2021/03/11	0	0.00	1	49.90	49.35	-1	3,951	-0.03%
2021/02/26	0.1	49.45	0	0.00	49.35	0.1	4,182	0.00%
2021/02/25	2	50.20	11	49.64	50.40	-9	4,126	-0.22%
2021/02/23	0	0.00	0.4	48.05	48.30	-0.4	4,052	-0.01%
2021/02/22	1	47.90	2	48.20	47.85	-1	4,047	-0.02%
2021/02/03	0.1	47.10	0	0.00	47.30	0.1	4,273	0.00%
2021/02/01	1	45.30	1	46.00	45.85	0	4,271	0.00%
2021/01/26	0	0.00	1	47.00	47.05	-1	4,172	-0.02%
2021/01/21	0	0.00	3	46.60	46.50	-3	4,171	-0.07%
2021/01/20	0	0.00	3	46.60	46.15	-3	4,187	-0.07%
2021/01/18	0	0.00	1	47.15	46.95	-1	4,197	-0.02%
2021/01/15	4	47.89	1	47.65	47.55	3	4,198	0.07%
2021/01/07	0	0.00	0.1	47.45	47.25	-0.1	4,196	0.00%
2020/12/31	1	46.85	0	0.00	47.00	1	4,197	0.02%
2020/12/29	0	0.00	2	46.88	46.90	-2	4,209	-0.05%
2020/12/28	0	0.00	1	47.30	47.05	-1	4,232	-0.02%
2020/12/24	4	47.29	4.1	46.86	47.00	-0.1	4,218	0.00%
2020/12/23	0	0.00	4	46.33	46.60	-4	4,103	-0.10%
2020/12/22	0	0.00	1	45.85	45.10	-1	4,015	-0.02%
2020/12/21	1	45.95	0	0.00	45.20	1	3,985	0.03%
2020/12/18	0	0.00	1	46.10	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	7	45.79	45.80	-7	3,804	-0.18%
2020/12/15	1	44.35	1	44.60	44.40	0	3,737	0.00%
2020/12/10	0	0.00	0.5	45.30	45.30	-0.5	3,715	-0.01%
2020/12/04	0.5	44.55	5	44.60	44.55	-4.5	3,584	-0.13%
2020/12/01	0.2	44.35	0	0.00	44.35	0.2	3,499	0.01%
2020/11/30	6.1	45.00	0	0.00	44.50	6.1	3,505	0.18%
2020/11/27	1	44.80	0	0.00	44.95	1	3,372	0.03%
2020/11/26	0.7	43.71	2	43.90	44.10	-1.3	3,345	-0.04%
2020/11/25	1.3	43.54	8	43.78	43.50	-6.7	3,381	-0.20%
2020/11/24	3	43.40	6	43.64	43.50	-3	3,353	-0.09%
2020/11/23	0	0.00	1	43.55	43.55	-1	3,312	-0.03%
2020/11/16	2	43.35	1	43.50	43.50	1	3,392	0.03%
2020/11/13	2	42.43	0	0.00	42.35	2	3,380	0.06%
2020/11/12	1	43.20	0	0.00	42.90	1	3,324	0.03%
2020/11/11	0	0.00	2	43.23	43.10	-2	3,305	-0.06%
2020/11/06	0	0.00	5	43.00	43.05	-5	3,470	-0.14%
2020/11/05	0	0.00	0.2	42.45	42.65	-0.2	3,612	0.00%
2020/10/30	0	0.00	2	42.75	42.45	-2	3,629	-0.06%
2020/10/29	1	42.00	0	0.00	42.00	1	3,632	0.03%
2020/10/26	1	41.60	0	0.00	41.60	1	3,638	0.03%
2020/10/23	2	42.38	0	0.00	42.10	2	3,636	0.06%
2020/10/21	0	0.00	1.8	42.36	42.05	-1.8	3,688	-0.05%
2020/10/13	2	42.13	54	41.14	42.30	-52	4,045	-1.29%
2020/10/12	2	40.60	0	0.00	40.60	2	4,087	0.05%
2020/10/08	50	40.35	0	0.00	40.45	50	4,144	1.21%
2020/10/05	71	40.25	70	40.25	40.15	1	4,298	0.02%
2020/09/25	0	0.00	1	40.60	40.75	-1	4,529	-0.02%
2020/09/24	3	40.40	0	0.00	40.15	3	4,559	0.07%
2020/09/23	1	41.35	0	0.00	41.40	1	4,575	0.02%
2020/09/22	5	41.50	0	0.00	41.10	5	4,630	0.11%
2020/09/21	2	41.75	0	0.00	41.65	2	4,661	0.04%
2020/09/16	0	0.00	40	42.70	42.70	-40	4,920	-0.81%
2020/09/15	40	42.35	0	0.00	42.40	40	5,017	0.80%
2020/09/11	0	0.00	2	42.50	42.60	-2	5,259	-0.04%
2020/09/10	2	42.90	1	43.10	42.75	1	5,371	0.02%
2020/09/09	0	0.00	10	43.20	42.90	-10	5,659	-0.18%
2020/09/03	10	43.15	0	0.00	43.05	10	6,100	0.16%
2020/09/01	1	43.70	0	0.00	43.70	1	6,218	0.02%
2020/08/28	1	44.70	0	0.00	44.25	1	6,237	0.02%
2020/08/26	0	0.00	3	45.00	45.00	-3	6,329	-0.05%
2020/08/24	0	0.00	2	44.80	45.05	-2	6,480	-0.03%
2020/08/21	1	44.30	0	0.00	43.80	1	6,522	0.02%
2020/08/20	4	44.40	2	45.20	44.10	2	6,446	0.03%
2020/08/19	0	0.00	2	45.95	45.70	-2	6,423	-0.03%
2020/08/18	1	45.80	1	45.60	45.60	0	6,383	0.00%
2020/08/14	3	45.47	2	45.48	45.55	1	6,447	0.02%
2020/08/13	1	45.55	14	45.71	46.00	-13	6,520	-0.20%
2020/08/12	12	44.27	10	43.61	44.60	2	6,548	0.03%
2020/08/11	2	44.25	5	44.00	44.40	-3	6,540	-0.05%
2020/08/10	1	43.30	2	43.35	42.80	-1	6,529	-0.02%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/08/03	6	42.72	5	43.23	42.50	1	6,746	0.01%
2020/07/30	2	43.55	0	0.00	44.05	2	6,714	0.03%
2020/07/28	2	44.00	6	44.33	44.05	-4	6,708	-0.06%
2020/07/27	0	0.00	30	43.45	43.55	-30	6,654	-0.45%
2020/07/24	0	0.00	2	43.75	43.50	-2	6,672	-0.03%
2020/07/23	0	0.00	6	43.64	44.00	-6	6,655	-0.09%
2020/07/21	6	44.04	1	43.75	43.85	5	6,621	0.08%
2020/07/20	0	0.00	3	43.72	44.15	-3	6,516	-0.05%
2020/07/17	6	42.64	5	42.60	42.60	1	6,379	0.02%
2020/07/15	0	0.00	1	42.60	42.60	-1	6,259	-0.02%
2020/07/14	35	42.79	1	42.65	42.80	34	6,253	0.54%
2020/07/13	1	42.85	6	43.12	42.70	-5	6,208	-0.08%
2020/07/10	3	42.68	1	43.30	42.70	2	6,203	0.03%
2020/07/08	0	0.00	10	42.40	42.50	-10	6,109	-0.16%
2020/07/07	0	0.00	1	42.30	42.25	-1	6,045	-0.02%
2020/07/06	0	0.00	3	41.95	41.90	-3	5,939	-0.05%
2020/07/03	0	0.00	1	42.10	41.45	-1	5,898	-0.02%
2020/07/02	3	41.55	0	0.00	42.05	3	5,873	0.05%
2020/07/01	7	41.78	4	41.96	41.85	3	5,811	0.05%
2020/06/30	6	41.35	0	0.00	41.65	6	5,767	0.10%
2020/06/29	3	41.00	0	0.00	41.20	3	5,730	0.05%
2020/06/24	8	41.09	1	41.45	41.30	7	5,657	0.12%
2020/06/22	7	40.82	0	0.00	40.85	7	5,554	0.13%
2020/06/18	5	41.27	0	0.00	41.20	5	5,443	0.09%
2020/06/16	7	42.32	6	42.39	42.00	1	5,398	0.02%
2020/06/15	2	46.10	2	46.10	46.10	0	5,254	0.00%
2020/06/12	2	45.55	5	45.72	46.05	-3	5,238	-0.06%
2020/06/11	4	46.08	21.2	45.86	46.10	-17.2	5,257	-0.33%
2020/06/10	26	45.84	0	0.00	46.00	26	5,220	0.50%
2020/06/09	1	45.30	2	45.75	45.85	-1	5,301	-0.02%
2020/06/08	2	45.25	0	0.00	45.75	2	5,320	0.04%
2020/06/05	1	45.40	1	45.50	45.25	0	5,278	0.00%
2020/06/03	0	0.00	5	46.14	45.75	-5	5,335	-0.09%
2020/06/02	2	45.55	1	45.40	45.55	1	5,291	0.02%
2020/05/29	0	0.00	6	44.72	44.40	-6	5,252	-0.11%
2020/05/27	0	0.00	1	44.95	44.85	-1	5,144	-0.02%
2020/05/25	2	44.20	2	44.63	44.45	0	5,159	0.00%
2020/05/21	0.2	44.70	4	44.83	44.95	-3.8	5,156	-0.07%
2020/05/20	5	43.68	3	43.92	44.10	2	5,096	0.04%
2020/05/19	1	43.20	4	43.05	43.15	-3	4,996	-0.06%
2020/05/18	0	0.00	5	42.78	42.60	-5	4,881	-0.10%
2020/05/15	1	42.45	6	42.58	42.40	-5	4,796	-0.10%
2020/05/13	6	40.68	3	40.87	41.00	3	4,542	0.07%
2020/05/12	2	39.40	0	0.00	39.40	2	4,430	0.05%
2020/05/08	0	0.00	1	39.45	39.35	-1	4,420	-0.02%
2020/05/07	0	0.00	1	39.30	39.15	-1	4,426	-0.02%
2020/05/06	3	38.65	0	0.00	38.95	3	4,446	0.07%
2020/04/30	2	40.05	4.9	39.81	39.90	-2.9	4,486	-0.06%
2020/04/29	2	39.90	0	0.00	39.75	2	4,481	0.04%
2020/04/28	0	0.00	5	39.60	39.50	-5	4,499	-0.11%
2020/04/27	2	39.20	2	39.20	39.05	0	4,656	0.00%
2020/04/23	0	0.00	3	38.40	38.40	-3	4,659	-0.06%
2020/04/20	0	0.00	10	38.50	38.60	-10	4,697	-0.21%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/16	0	0.00	3	37.90	37.90	-3	4,597	-0.07%
2020/04/15	1	37.75	3	37.50	37.80	-2	4,570	-0.04%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/09	0	0.00	1	37.00	37.20	-1	4,631	-0.02%
2020/04/08	3	37.70	1	37.45	37.25	2	4,640	0.04%
2020/04/07	2	37.10	3	37.27	37.20	-1	4,684	-0.02%
2020/04/06	0	0.00	1	36.80	37.10	-1	4,699	-0.02%
2020/03/27	0	0.00	1	37.40	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	3	36.38	37.00	-3	4,704	-0.06%
2020/03/25	0	0.00	2	35.60	35.90	-2	4,738	-0.04%
2020/03/24	2	34.75	0	0.00	34.35	2	4,724	0.04%
2020/03/23	3	33.33	0	0.00	32.75	3	4,674	0.06%
2020/03/20	0	0.00	2	34.40	33.75	-2	4,624	-0.04%
2020/03/19	3	33.50	0	0.00	33.50	3	4,558	0.07%
2020/03/18	1	34.45	1	35.15	34.45	0	4,437	0.00%
2020/03/17	0	0.00	4	34.94	34.60	-4	4,323	-0.09%
2020/03/16	0	0.00	2	35.00	34.30	-2	4,185	-0.05%
2020/03/13	7	33.28	0	0.00	33.75	7	4,087	0.17%
2020/03/12	2	35.30	0	0.00	35.40	2	3,902	0.05%
2020/03/09	1	36.90	5	36.74	36.90	-4	3,733	-0.11%
2020/03/05	0	0.00	1	37.75	37.75	-1	3,644	-0.03%
2020/02/27	0	0.00	2	37.70	37.60	-2	3,595	-0.06%
2020/02/24	0	0.00	3	37.73	37.90	-3	3,489	-0.09%
2020/02/21	0	0.00	2	38.20	38.10	-2	3,461	-0.06%
2020/02/11	4	37.69	0	0.00	37.50	4	3,692	0.11%
2020/02/10	1	37.75	1	37.70	37.75	0	3,666	0.00%
2020/02/07	0	0.00	1	38.05	38.00	-1	3,685	-0.03%
2020/02/04	3	37.33	0	0.00	37.30	3	3,619	0.08%
2020/01/31	0	0.00	2	37.45	37.50	-2	3,587	-0.06%
2020/01/30	2	37.05	4	37.09	37.00	-2	3,552	-0.06%
2020/01/20	0	0.00	1	38.85	38.80	-1	3,366	-0.03%
2020/01/15	0	0.00	1	38.50	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	26	37.99	38.15	-26	3,353	-0.78%
2020/01/08	2	36.70	0	0.00	36.95	2	3,377	0.06%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/23	5	37.80	0	0.00	37.70	5	3,280	0.15%
2019/12/19	0	0.00	2.2	38.05	38.05	-2.2	3,192	-0.07%
2019/12/18	0	0.00	1	37.80	38.15	-1	3,141	-0.03%
2019/12/17	2	37.45	0	0.00	37.60	2	3,163	0.06%
2019/12/16	1	37.20	0	0.00	37.15	1	3,141	0.03%
2019/12/09	0	0.00	1	37.00	37.00	-1	3,284	-0.03%
2019/11/29	1	37.00	0	0.00	36.85	1	3,411	0.03%
2019/11/28	1	37.30	0	0.00	37.30	1	3,389	0.03%
2019/11/27	0	0.00	1	37.60	37.50	-1	3,425	-0.03%
2019/11/21	0.2	36.75	0	0.00	36.75	0.2	3,418	0.01%
2019/11/18	1	37.70	0	0.00	37.55	1	3,495	0.03%
2019/11/13	0	0.00	3	37.83	37.90	-3	3,477	-0.09%
2019/11/12	3	37.37	12	37.10	37.45	-9	3,400	-0.26%
2019/11/08	2	36.48	1	36.50	36.50	1	3,285	0.03%
2019/11/07	2	36.55	0	0.00	36.50	2	3,310	0.06%
2019/11/04	0	0.00	1	36.35	36.40	-1	3,308	-0.03%
2019/10/31	0	0.00	1	36.50	36.35	-1	3,338	-0.03%
2019/10/29	1	36.30	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	2	36.60	36.80	-2	3,271	-0.06%
2019/10/24	0	0.00	1	36.55	36.60	-1	3,262	-0.03%
2019/10/23	5	36.68	7	36.49	36.50	-2	3,270	-0.06%
2019/10/22	4	36.33	1	36.40	36.35	3	3,230	0.09%
2019/10/21	1	36.30	0.5	36.15	36.15	0.5	3,197	0.02%
2019/10/17	1	35.85	1	36.10	35.95	0	3,088	0.00%
2019/10/15	0	0.00	6	36.07	35.90	-6	3,056	-0.20%
2019/10/14	7	36.21	0	0.00	35.90	7	3,031	0.23%
2019/10/07	0	0.00	5	36.88	36.80	-5	2,914	-0.17%
2019/09/23	1	36.90	0	0.00	36.85	1	2,684	0.04%
2019/09/20	1	36.85	0	0.00	36.80	1	2,687	0.04%
2019/09/16	0	0.00	203	36.61	36.90	-203	2,625	-7.73%	大賣/鉅額交易
2019/09/12	29	36.29	0	0.00	36.45	29	2,640	1.10%
2019/09/11	150	36.16	0	0.00	36.40	150	2,610	5.75%	大買/鉅額交易
2019/09/06	0	0.00	13	36.95	36.50	-13	2,513	-0.52%
2019/09/03	39	36.46	0	0.00	36.30	39	2,413	1.62%
2019/09/02	1	36.60	0	0.00	36.65	1	2,391	0.04%
2019/08/30	4	36.95	6	37.04	37.00	-2	2,400	-0.08%
2019/08/27	3	35.93	0.1	36.30	36.50	3	2,367	0.12%
2019/08/23	1	36.65	2	36.40	36.60	-1	2,278	-0.04%
2019/08/22	2	38.65	2	38.50	38.65	0	2,224	0.00%
2019/08/14	0	0.00	0.8	37.70	37.60	-0.8	2,233	-0.04%
2019/08/13	1	37.50	0	0.00	37.35	1	2,254	0.04%
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%
2019/08/01	2	38.00	0	0.00	38.15	2	2,365	0.08%
2019/07/31	1	38.25	0	0.00	38.35	1	2,369	0.04%
2019/07/30	1	38.50	0	0.00	38.35	1	2,366	0.04%
2019/07/29	0	0.00	3	38.20	38.35	-3	2,406	-0.12%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/25	1	38.30	0	0.00	38.30	1	2,409	0.04%
2019/07/24	0	0.00	2	38.70	38.30	-2	2,411	-0.08%
2019/07/18	0	0.00	1	38.90	39.20	-1	2,468	-0.04%
2019/07/15	0.5	39.05	0	0.00	39.00	0.5	2,526	0.02%
2019/07/12	1	39.05	0	0.00	39.05	1	2,572	0.04%
2019/07/10	3	39.10	0	0.00	39.20	3	2,704	0.11%
2019/07/09	0	0.00	3	39.03	39.10	-3	2,754	-0.11%
2019/07/04	2	39.15	0	0.00	39.20	2	2,899	0.07%
2019/06/26	0	0.00	1	38.70	38.90	-1	3,139	-0.03%
2019/06/20	8	39.33	9	38.84	38.60	-1	3,100	-0.03%
2019/06/14	1	38.05	0	0.00	38.05	1	3,094	0.03%
2019/06/11	0	0.00	4	38.00	38.25	-4	3,211	-0.12%
2019/06/04	1	37.80	0	0.00	38.10	1	3,217	0.03%
2019/05/28	0	0.00	4	38.16	37.95	-4	3,256	-0.12%
2019/05/23	1	37.35	0	0.00	37.50	1	3,137	0.03%
2019/05/22	1	37.35	0	0.00	37.70	1	3,145	0.03%
2019/05/21	1	37.65	2	37.75	37.70	-1	3,150	-0.03%
2019/05/16	0	0.00	2	36.63	36.55	-2	3,101	-0.06%
2019/05/15	1	36.60	0	0.00	36.60	1	3,080	0.03%
2019/05/14	1	36.75	0	0.00	36.60	1	3,078	0.03%
2019/05/13	2	37.80	0	0.00	37.10	2	3,020	0.07%
2019/05/10	0	0.00	5	37.35	37.40	-5	2,998	-0.17%
2019/05/09	4	37.46	4	37.50	37.15	0	2,983	0.00%
2019/05/08	0	0.00	10	37.96	38.15	-10	2,909	-0.34%
2019/05/07	2	38.20	0	0.00	38.15	2	2,890	0.07%
2019/05/06	1	37.90	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	1	38.80	38.85	-1	2,861	-0.03%
2019/05/02	1	38.40	0	0.00	38.65	1	2,869	0.03%
2019/04/29	1	37.85	0	0.00	38.00	1	2,900	0.03%
2019/04/24	0.2	38.45	1	38.50	38.50	-0.8	2,878	-0.03%
2019/04/23	1	38.05	0	0.00	38.10	1	2,872	0.03%
2019/04/22	0	0.00	2	38.40	38.65	-2	2,840	-0.07%
2019/04/19	1	38.40	2	38.35	38.45	-1	2,843	-0.04%
2019/04/18	0	0.00	1	38.00	38.00	-1	2,845	-0.04%
2019/04/17	1	38.95	4	38.91	38.65	-3	2,837	-0.11%
2019/04/16	3	38.70	6	38.61	38.85	-3	2,795	-0.11%
2019/04/15	0	0.00	1	37.70	37.60	-1	2,720	-0.04%
2019/04/12	1	37.85	1	37.35	37.80	0	2,685	0.00%
2019/04/11	2	37.75	1	37.90	37.80	1	2,655	0.04%
2019/04/10	0	0.00	1	37.60	37.70	-1	2,626	-0.04%
2019/04/09	0	0.00	10	37.20	37.55	-10	2,602	-0.38%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/04/02	1	37.00	0	0.00	37.05	1	2,568	0.04%
2019/03/29	2	36.60	0	0.00	37.00	2	2,517	0.08%
2019/03/28	0	0.00	1	36.65	36.65	-1	2,584	-0.04%
2019/03/26	10	37.15	0	0.00	37.00	10	2,670	0.37%
2019/03/21	1	37.35	0	0.00	37.35	1	2,791	0.04%
2019/03/18	0	0.00	4	37.13	37.05	-4	2,843	-0.14%
2019/03/15	3	36.70	0	0.00	37.20	3	2,864	0.10%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/12	0	0.00	4	37.01	37.00	-4	2,905	-0.14%
2019/03/11	1	36.60	0	0.00	36.65	1	3,001	0.03%
2019/03/08	6	36.40	1	36.45	36.40	5	3,100	0.16%
2019/03/07	1	36.75	1	37.15	36.75	0	3,332	0.00%
2019/03/06	0	0.00	1	36.80	37.00	-1	3,570	-0.03%
2019/03/04	4	36.94	6	37.00	37.00	-2	3,695	-0.05%
2019/02/26	2	37.40	62	37.60	37.30	-60	3,734	-1.61%
2019/02/25	2	37.33	0	0.00	37.55	2	3,723	0.05%
2019/02/22	1	37.10	0	0.00	37.25	1	3,737	0.03%
2019/02/21	0	0.00	0.1	37.20	37.10	-0.1	3,781	0.00%
2019/02/20	0	0.00	60	37.55	37.45	-60	3,800	-1.58%
2019/02/18	121	37.21	0	0.00	37.05	121	4,003	3.02%	大買/鉅額交易
2019/02/15	1	37.40	1	37.40	37.20	0	4,023	0.00%
2019/02/14	2	37.63	0	0.00	37.60	2	4,086	0.05%
2019/01/25	0	0.00	3	37.68	37.80	-3	4,133	-0.07%
2019/01/24	1	37.05	0	0.00	37.00	1	4,160	0.02%
2019/01/22	3	37.35	1	37.25	37.10	2	4,233	0.05%
2019/01/18	0	0.00	1	37.50	38.00	-1	4,266	-0.02%
2019/01/15	0	0.00	6	37.27	37.25	-6	4,403	-0.14%
2019/01/10	0	0.00	1	37.10	37.20	-1	4,649	-0.02%
2019/01/09	1	36.70	0	0.00	36.75	1	4,659	0.02%
2019/01/08	1	35.90	1	36.20	35.90	0	4,671	0.00%
2019/01/03	0	0.00	3	35.93	35.65	-3	4,964	-0.06%
2019/01/02	0	0.00	1	36.60	35.55	-1	4,988	-0.02%
2018/12/28	1	36.45	8	36.50	36.40	-7	5,006	-0.14%
2018/12/27	0	0.00	20	36.44	36.15	-20	5,041	-0.40%
2018/12/26	0	0.00	10	36.23	35.95	-10	5,114	-0.20%
2018/12/25	0	0.00	5	36.35	36.80	-5	5,114	-0.10%
2018/12/24	0	0.00	3	35.45	36.85	-3	5,123	-0.06%
2018/12/22	0	0.00	30	35.85	35.75	-30	5,096	-0.59%
2018/12/21	4	35.10	154	35.17	35.50	-150	5,142	-2.92%	大賣/鉅額交易
2018/12/20	0	0.00	20	35.10	35.15	-20	5,085	-0.39%
2018/12/19	42	35.25	2	35.00	35.35	40	5,047	0.79%
2018/12/18	195	34.89	0	0.00	34.55	195	5,010	3.89%	大買/鉅額交易
2018/12/17	1	35.65	0	0.00	35.55	1	4,931	0.02%
2018/12/14	0	0.00	6	35.70	35.65	-6	4,930	-0.12%
2018/12/13	3	35.93	10	35.90	36.10	-7	4,920	-0.14%
2018/12/12	6	35.80	10	35.75	35.80	-4	4,896	-0.08%
2018/12/11	2	35.35	1	35.80	35.25	1	4,865	0.02%
2018/12/10	14	35.53	0	0.00	35.45	14	4,804	0.29%
2018/12/07	3	36.20	1.1	36.50	36.40	1.9	4,788	0.04%
2018/12/06	1	36.00	9	36.43	36.35	-8	4,802	-0.17%
2018/12/05	3	37.12	2.1	36.98	36.90	0.9	4,739	0.02%
2018/12/04	3	37.58	2	37.58	37.55	1	4,691	0.02%
2018/12/03	148	37.56	196	37.49	37.65	-48	4,612	-1.04%	大買/大賣/
2018/11/30	3	36.72	0	0.00	36.25	3	4,516	0.07%
2018/11/29	4.1	36.20	1	36.50	35.80	3.1	4,291	0.07%
2018/11/28	2	34.55	0	0.00	35.05	2	4,030	0.05%
2018/11/23	0	0.00	0	33.60	33.45	0	3,860	0.00%
2018/11/21	24	33.28	40	33.40	33.45	-16	3,842	-0.42%
2018/11/20	11	33.31	0	0.00	33.35	11	3,815	0.29%
2018/11/16	10	33.55	0	0.00	33.35	10	3,735	0.27%
2018/11/15	23	33.26	0	0.00	33.55	23	3,695	0.62%
2018/11/14	1	33.90	3	34.17	34.15	-2	3,612	-0.06%
2018/11/12	0	0.00	1	34.35	34.00	-1	3,558	-0.03%
2018/11/08	66	34.62	0	0.00	34.25	66	3,696	1.79%
2018/11/02	1	34.25	0	0.00	34.20	1	3,807	0.03%
2018/11/01	1	33.75	1	33.70	34.10	0	3,847	0.00%
2018/10/31	2	33.20	0	0.00	33.30	2	3,840	0.05%
2018/10/26	10	32.90	11	32.93	32.95	-1	3,727	-0.03%
2018/10/25	2	33.13	0	0.00	32.60	2	3,712	0.05%
2018/10/23	1	34.10	0	0.00	34.20	1	3,639	0.03%
2018/10/22	20	34.45	20	34.63	34.40	0	3,631	0.00%
2018/10/19	4	34.90	0	0.00	34.75	4	3,619	0.11%
2018/10/18	0	0.00	10	34.25	34.40	-10	3,455	-0.29%
2018/10/17	0	0.00	10.5	34.10	34.10	-10.5	3,458	-0.30%
2018/10/15	10	34.10	0	0.00	33.90	10	3,430	0.29%
2018/10/11	6	34.15	0	0.00	34.00	6	3,337	0.18%
2018/10/09	1	36.95	22.2	36.80	37.10	-21.2	3,190	-0.66%
2018/10/08	1.2	36.96	0	0.00	36.70	1.2	3,154	0.04%
2018/10/05	1	36.50	0	0.00	36.90	1	3,159	0.03%
2018/10/04	32	37.23	2	36.80	36.85	30	3,164	0.95%
2018/10/03	0	0.00	0.6	38.25	38.05	-0.6	3,122	-0.02%
2018/10/02	4	37.73	5	38.10	37.75	-1	3,166	-0.03%
2018/10/01	4	38.69	0	0.00	38.50	4	3,163	0.13%
2018/09/28	1	38.80	0	0.00	38.95	1	3,251	0.03%
2018/09/27	5	39.25	0.2	39.30	39.20	4.8	3,285	0.15%
2018/09/26	5	39.40	0	0.00	38.80	5	3,273	0.15%
2018/09/25	0	0.00	2	38.75	39.15	-2	3,280	-0.06%
2018/09/21	4	38.50	0	0.00	38.75	4	3,301	0.12%
2018/09/20	3	38.38	4	38.80	38.15	-1	3,289	-0.03%
2018/09/18	1	39.00	0	0.00	39.00	1	3,357	0.03%
2018/09/12	7.1	38.25	0	0.00	38.70	7.1	3,430	0.21%
2018/09/11	2	38.70	4	38.30	38.45	-2	3,466	-0.06%
2018/09/10	1.1	39.04	0	0.00	39.00	1.1	3,509	0.03%
2018/09/06	3	39.43	300	39.55	39.30	-297	3,656	-8.12%	大賣/鉅額交易
2018/09/05	2	39.90	0	0.00	39.90	2	3,672	0.05%
2018/08/29	1	41.05	1	41.10	41.00	0	3,834	0.00%
2018/08/28	0	0.00	10	40.75	40.90	-10	3,883	-0.26%
2018/08/24	1	40.50	0	0.00	40.30	1	3,943	0.03%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/22	11	40.89	0	0.00	40.80	11	4,079	0.27%
2018/08/21	2	42.25	0	0.00	42.95	2	4,074	0.05%
2018/08/20	5	41.94	0	0.00	42.15	5	4,065	0.12%
2018/08/17	1	42.05	12	42.27	42.15	-11	4,078	-0.27%
2018/08/16	0	0.00	20	42.05	42.00	-20	4,099	-0.49%
2018/08/15	13	41.86	0	0.00	41.80	13	4,096	0.32%
2018/08/09	0	0.00	2	43.80	44.25	-2	4,254	-0.05%
2018/08/08	203	44.29	0	0.00	43.70	203	4,327	4.69%	大買/鉅額交易
2018/08/01	200	43.25	200	43.55	43.55	0	4,472	0.00%	大買/大賣/
2018/07/27	0	0.00	2	43.55	43.60	-2	4,475	-0.04%
2018/07/26	2	42.75	0	0.00	43.35	2	4,502	0.04%
2018/07/25	1	42.35	0	0.00	42.65	1	4,488	0.02%
2018/07/20	1	42.25	0.3	42.50	42.50	0.7	4,496	0.02%
2018/07/19	2	43.30	0	0.00	42.55	2	4,498	0.04%
2018/07/18	2	42.80	0	0.00	43.35	2	4,519	0.04%
2018/07/17	41	42.73	0	0.00	42.65	41	4,521	0.91%
2018/07/16	1	43.60	0	0.00	43.45	1	4,505	0.02%
2018/07/13	0	0.00	50	44.00	43.95	-50	4,524	-1.11%
2018/07/12	1	42.95	0	0.00	43.75	1	4,493	0.02%
2018/07/06	1	40.95	0	0.00	41.10	1	4,372	0.02%
2018/07/04	1	45.00	0	0.00	45.05	1	4,305	0.02%
2018/07/03	0	0.00	2	44.90	44.60	-2	4,387	-0.05%
2018/06/28	0	0.00	1	45.10	44.65	-1	4,347	-0.02%
2018/06/27	1	45.70	0	0.00	45.55	1	4,315	0.02%
2018/06/26	0	0.00	82	45.99	46.65	-82	4,315	-1.90%
2018/06/21	0	0.00	0.1	46.50	46.50	-0.1	4,421	0.00%
2018/06/20	53	46.46	13	47.15	46.90	40	4,539	0.88%
2018/06/19	0	0.00	50	47.25	47.25	-50	4,638	-1.08%
2018/06/14	0	0.00	1	46.65	46.60	-1	4,694	-0.02%
2018/06/12	0	0.00	1	47.00	46.90	-1	4,966	-0.02%
2018/06/11	50	46.83	5	47.15	46.75	45	5,001	0.90%
2018/06/08	1	47.15	0.1	47.25	47.35	1	5,065	0.02%
2018/06/07	0	0.00	4.2	47.80	48.00	-4.2	5,100	-0.08%
2018/06/06	1	47.55	0	0.00	47.35	1	5,067	0.02%
2018/06/05	5	48.17	1	48.20	48.15	4	5,036	0.08%
2018/05/31	0	0.00	1	47.35	48.00	-1	4,953	-0.02%
2018/05/30	2	46.98	0	0.00	46.85	2	4,888	0.04%
2018/05/28	0	0.00	0.1	47.50	47.65	-0.1	4,923	0.00%
2018/05/25	0	0.00	2	47.20	47.50	-2	4,913	-0.04%
2018/05/24	1	47.25	1	47.75	47.70	0	4,906	0.00%
2018/05/22	1	47.25	3	47.73	47.70	-2	4,898	-0.04%
2018/05/21	0	0.00	2	47.38	47.75	-2	4,907	-0.04%
2018/05/18	1	47.10	3	47.30	47.45	-2	4,839	-0.04%
2018/05/17	1	47.30	0	0.00	47.00	1	4,793	0.02%
2018/05/16	2.1	46.02	3	45.92	46.00	-0.9	4,662	-0.02%
2018/05/15	3	45.28	0	0.00	45.25	3	4,668	0.06%
2018/05/10	0	0.00	1.1	43.65	44.40	-1.1	4,687	-0.02%
2018/05/09	2	43.30	1	43.35	43.20	1	4,654	0.02%
2018/04/27	5	41.70	0	0.00	41.80	5	4,540	0.11%
2018/04/23	0	0.00	3	44.20	44.00	-3	4,487	-0.07%
2018/04/18	2	44.00	0	0.00	44.00	2	4,464	0.04%
2018/04/16	1	44.95	0	0.00	44.70	1	4,467	0.02%
2018/04/12	0	0.00	35	45.05	45.15	-35	4,518	-0.77%
2018/04/11	0	0.00	10	44.95	45.15	-10	4,543	-0.22%
2018/04/10	0	0.00	2	44.05	44.25	-2	4,547	-0.04%
2018/04/09	0	0.00	44	42.42	44.10	-44	4,583	-0.96%
2018/04/03	0	0.00	5	43.75	43.50	-5	4,491	-0.11%
2018/04/02	1	44.00	0.1	44.00	44.25	1	4,472	0.02%
2018/03/30	5	43.55	2	43.58	43.60	3	4,446	0.07%
2018/03/29	0	0.00	0.9	43.20	43.50	-0.9	4,409	-0.02%
2018/03/28	0	0.00	2	43.30	43.25	-2	4,381	-0.05%
2018/03/27	10	43.70	17	43.60	43.40	-7	4,319	-0.16%
2018/03/26	0	0.00	2	43.25	43.65	-2	4,297	-0.05%
2018/03/23	0	0.00	1	43.50	43.35	-1	4,205	-0.02%
2018/03/22	0	0.00	36.8	42.95	43.20	-36.8	4,084	-0.90%
2018/03/21	0	0.00	1	42.50	42.70	-1	3,937	-0.03%
2018/03/20	0	0.00	5	42.01	42.15	-5	3,874	-0.13%
2018/03/19	0	0.00	2	41.85	42.15	-2	3,842	-0.05%
2018/03/16	1	41.70	75	41.13	41.75	-74	3,793	-1.95%
2018/03/15	1	39.85	3	40.80	40.80	-2	3,573	-0.06%
2018/03/14	2	39.65	0	0.00	39.80	2	3,514	0.06%
2018/03/13	21	38.20	20	38.69	39.05	1	3,464	0.03%
2018/03/08	0	0.00	0.5	38.05	38.05	-0.5	3,558	-0.01%
2018/03/06	0	0.00	5	38.15	38.10	-5	3,607	-0.14%
2018/03/05	3	38.18	0	0.00	37.70	3	3,809	0.08%
2018/03/02	3	38.73	0	0.00	38.75	3	3,843	0.08%
2018/03/01	1	39.20	0.1	39.00	39.15	1	3,903	0.02%
2018/02/21	0	0.00	1	38.50	38.35	-1	3,870	-0.03%
2018/02/12	2	37.95	0	0.00	37.90	2	3,867	0.05%
2018/02/08	2	38.70	1	38.90	38.80	1	3,947	0.03%
2018/02/07	60	39.50	0	0.00	38.65	60	3,983	1.51%
2018/02/06	3	38.00	11	37.15	37.85	-8	3,901	-0.21%
2018/02/05	1	39.20	0	0.00	39.30	1	3,810	0.03%
2018/02/02	3	40.20	0	0.00	40.20	3	3,799	0.08%
2018/02/01	1	41.15	0	0.00	40.95	1	3,783	0.03%
2018/01/31	0	0.00	1	41.20	41.25	-1	3,844	-0.03%
2018/01/26	0	0.00	3	41.95	42.00	-3	3,820	-0.08%
2018/01/24	1	41.35	0	0.00	41.50	1	3,833	0.03%
2018/01/22	0	0.00	1	42.00	42.00	-1	3,841	-0.03%
2018/01/19	4	41.91	0	0.00	41.95	4	3,853	0.10%
2018/01/17	0	0.00	10.5	41.89	41.85	-10.5	3,834	-0.27%
2018/01/16	0	0.00	1	41.65	41.65	-1	3,862	-0.03%
2018/01/12	1	41.35	0	0.00	41.60	1	4,034	0.02%
2018/01/08	0	0.00	2	42.05	42.10	-2	4,127	-0.05%
2018/01/03	3	41.50	26.5	41.49	41.70	-23.5	4,145	-0.57%
2018/01/02	0	0.00	1	40.45	40.85	-1	4,095	-0.02%