聯強 (2347)-兆豐-忠孝券商分點個股進出

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
79.2
漲跌
▼0.1
漲幅
-0.13%
成交量
5,233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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/23	0	0.00	1	77.40	79.30	-1	4,687	-0.02%
2024/04/22	1	78.80	2.1	77.36	78.70	-1.1	4,661	-0.02%
2024/04/19	2	76.80	7	77.24	77.30	-5	4,559	-0.11%
2024/04/17	0	0.00	1	76.20	77.00	-1	4,320	-0.02%
2024/04/16	2	75.55	2	76.25	75.80	0	4,250	0.00%
2024/04/15	1	76.50	0	0.00	76.40	1	4,166	0.02%
2024/04/10	0	0.00	1	76.90	76.80	-1	4,095	-0.02%
2024/04/08	1	75.60	0	0.00	76.30	1	4,099	0.02%
2024/04/03	2	75.75	0	0.00	76.10	2	4,056	0.05%
2024/04/01	4.1	76.29	4	76.20	75.90	0.1	4,033	0.00%
2024/03/27	0	0.00	3	78.40	78.50	-3	4,011	-0.07%
2024/03/26	1	76.80	0	0.00	78.40	1	4,039	0.02%
2024/03/21	2	77.30	0	0.00	78.50	2	4,065	0.05%
2024/03/20	3	78.33	0	0.00	78.20	3	4,000	0.07%
2024/03/19	3	78.73	0	0.00	79.00	3	3,954	0.08%
2024/03/18	1	78.00	0	0.00	80.10	1	3,861	0.03%
2024/03/15	1	77.40	7	79.21	79.50	-6	3,764	-0.16%
2024/03/14	1	77.57	3	79.80	76.90	-2	3,599	-0.05%
2024/03/13	1	78.00	4	77.08	78.10	-3	3,509	-0.09%
2024/03/08	2	75.65	0	0.00	74.70	2	3,342	0.06%
2024/03/01	1	76.40	0	0.00	76.70	1	3,389	0.03%
2024/02/29	0	0.00	1	77.50	77.80	-1	3,454	-0.03%
2024/02/23	0	0.00	6	76.42	76.10	-6	3,420	-0.18%
2024/02/19	0	0.00	1	74.70	74.70	-1	3,468	-0.03%
2024/02/15	0	0.00	0.1	72.60	73.00	-0.1	3,464	0.00%
2024/02/05	0.1	72.00	50	71.55	71.50	-49.9	3,477	-1.43%
2024/02/01	1	72.00	2	72.15	72.70	-1	3,470	-0.03%
2024/01/31	0	0.00	2	71.90	72.00	-2	3,443	-0.06%
2024/01/30	2	71.50	0	0.00	71.80	2	3,439	0.06%
2024/01/26	0	0.00	5	72.80	72.70	-5	3,453	-0.14%
2024/01/24	0	0.00	20	72.10	72.60	-20	3,483	-0.57%
2024/01/22	0	0.00	1.1	71.51	71.80	-1.1	3,516	-0.03%
2024/01/19	0	0.00	2	69.90	70.10	-2	3,495	-0.06%
2024/01/18	2.1	69.30	0	0.00	69.00	2.1	3,516	0.06%
2024/01/17	2	69.50	2	70.05	69.90	0	3,496	0.00%
2024/01/16	1	69.10	1.1	69.75	70.30	-0.1	3,423	0.00%
2024/01/15	1	69.60	29	69.74	69.90	-28	3,412	-0.82%
2024/01/12	0	0.00	1	69.60	69.60	-1	3,417	-0.03%
2024/01/10	1	68.90	0	0.00	68.80	1	3,483	0.03%
2024/01/09	0.1	68.80	0	0.00	69.00	0.1	3,515	0.00%
2024/01/08	4	69.55	0	0.00	69.70	4	3,519	0.11%
2024/01/02	0	0.00	25	70.40	70.10	-25	3,548	-0.70%
2023/12/28	0	0.00	2	70.40	70.50	-2	3,564	-0.06%
2023/12/27	0	0.00	10	70.40	70.30	-10	3,549	-0.28%
2023/12/19	0	0.00	1	69.00	68.70	-1	3,377	-0.03%
2023/12/15	1	68.50	0	0.00	68.40	1	3,342	0.03%
2023/12/14	1	68.60	2.2	69.09	69.40	-1.2	3,322	-0.03%
2023/12/13	1	68.40	1	69.10	69.10	0	3,306	0.00%
2023/12/11	0	0.00	1	68.80	68.80	-1	3,337	-0.03%
2023/12/08	0	0.00	1	67.50	67.70	-1	3,350	-0.03%
2023/11/27	0	0.00	2	69.20	68.40	-2	3,335	-0.06%
2023/11/21	0	0.00	20	68.90	68.80	-20	3,170	-0.63%
2023/11/20	0	0.00	3	66.40	66.40	-3	3,084	-0.10%
2023/11/15	1	66.00	0	0.00	66.00	1	3,043	0.03%
2023/11/14	0	0.00	6	66.00	66.00	-6	3,013	-0.20%
2023/11/13	2.2	66.46	0	0.00	65.30	2.2	2,999	0.07%
2023/11/10	5	68.60	0	0.00	68.90	5	2,953	0.17%
2023/11/09	0	0.00	0	68.20	68.60	0	2,953	0.00%
2023/11/08	1	68.80	0	0.00	68.80	1	2,969	0.03%
2023/11/03	0	0.00	1	68.60	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%
2023/10/27	0	0.00	2	67.05	67.20	-2	2,893	-0.07%
2023/10/25	1	67.10	6	67.38	67.00	-5	2,928	-0.17%
2023/10/24	1	66.10	5.3	66.60	66.90	-4.3	2,938	-0.14%
2023/10/23	1	65.90	1	66.60	66.20	0	2,945	0.00%
2023/10/20	1	66.60	0	0.00	67.00	1	2,944	0.03%
2023/10/18	0	0.00	9	67.99	67.80	-9	3,056	-0.29%
2023/10/17	2	67.40	1	68.30	67.60	1	3,066	0.03%
2023/10/16	2	67.65	2	68.05	67.60	0	3,131	0.00%
2023/10/04	1	62.70	0	0.00	63.10	1	3,153	0.03%
2023/10/02	1	63.30	0	0.00	63.70	1	3,215	0.03%
2023/09/28	0	0.00	1	63.70	64.10	-1	3,232	-0.03%
2023/09/26	0	0.00	10	63.40	63.50	-10	3,230	-0.31%
2023/09/25	0	0.00	1	64.20	63.90	-1	3,251	-0.03%
2023/09/22	0	0.00	1	63.20	63.70	-1	3,276	-0.03%
2023/09/21	2	63.15	1	63.00	62.90	1	3,277	0.03%
2023/09/20	1	63.50	1	63.90	63.90	0	3,234	0.00%
2023/09/19	0	0.00	1	64.20	64.20	-1	3,214	-0.03%
2023/09/15	10	64.20	1	64.10	64.40	9	3,187	0.28%
2023/09/12	0	0.00	7	62.50	62.50	-7	3,200	-0.22%
2023/09/11	1	61.90	1.5	62.13	62.00	-0.5	3,204	-0.02%
2023/09/08	0	0.00	2	62.50	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	6	62.67	62.80	-6	3,211	-0.19%
2023/09/06	2	61.40	2	61.90	62.50	0	3,206	0.00%
2023/09/05	0	0.00	1	61.40	61.30	-1	3,157	-0.03%
2023/09/04	0	0.00	0	61.10	61.40	0	3,196	0.00%
2023/09/01	0	0.00	0.1	61.20	61.00	-0.1	3,459	0.00%
2023/08/31	0.5	60.60	1	61.10	61.10	-0.5	3,557	-0.01%
2023/08/29	15	60.40	6	60.33	60.40	9	3,635	0.25%
2023/08/28	0	0.00	1	59.90	59.90	-1	3,658	-0.03%
2023/08/24	4	59.33	0	0.00	59.10	4	4,013	0.10%
2023/08/22	4	58.63	0	0.00	58.50	4	4,068	0.10%
2023/08/21	3	60.00	5	60.00	59.70	-2	4,092	-0.05%
2023/08/18	2	59.55	0	0.00	59.70	2	4,095	0.05%
2023/08/17	1	59.00	0	0.00	58.90	1	4,116	0.02%
2023/08/14	1	58.00	0	0.00	58.60	1	4,170	0.02%
2023/08/09	0	0.00	16	59.20	59.10	-16	4,252	-0.38%
2023/08/08	5	58.42	2	59.10	58.60	3	4,278	0.07%
2023/08/07	1	58.40	0	0.00	58.90	1	4,280	0.02%
2023/08/04	2	57.95	0	0.00	58.10	2	4,289	0.05%
2023/08/02	3	58.57	0	0.00	58.30	3	4,283	0.07%
2023/08/01	2	59.05	0	0.00	59.10	2	4,275	0.05%
2023/07/25	2	58.00	0	0.00	58.10	2	4,202	0.05%
2023/07/24	2	58.20	1	58.70	58.40	1	4,177	0.02%
2023/07/21	1	58.50	4	58.50	58.70	-3	4,095	-0.07%
2023/07/19	4	59.90	0	0.00	59.30	4	3,928	0.10%
2023/07/18	0	0.00	1	59.10	59.50	-1	3,853	-0.03%
2023/07/14	0	58.70	0	0.00	58.40	0	3,757	0.00%
2023/07/13	2	58.75	0	0.00	58.60	2	3,740	0.05%
2023/07/10	0	0.00	1	55.90	55.90	-1	3,672	-0.03%
2023/07/07	9.8	56.49	0	0.00	55.80	9.8	3,675	0.27%
2023/07/06	2.3	57.86	0	0.00	57.50	2.3	3,605	0.06%
2023/07/04	8	58.20	0	0.00	58.50	8	3,569	0.22%
2023/07/03	0	58.40	5	58.10	58.10	-5	3,577	-0.14%
2023/06/30	6.3	58.40	0	0.00	58.00	6.3	3,563	0.18%
2023/06/28	0	0.00	1	58.90	59.20	-1	3,518	-0.03%
2023/06/21	0.1	59.50	0	0.00	59.40	0.1	3,562	0.00%
2023/06/16	10	59.65	0	0.00	59.00	10	3,544	0.28%
2023/06/15	1	59.90	10	60.10	59.90	-9	3,447	-0.26%
2023/06/14	20	60.30	0	0.00	59.90	20	3,438	0.58%
2023/06/13	0	0.00	1	60.50	60.20	-1	3,468	-0.03%
2023/06/12	0	0.00	0.2	60.10	60.00	-0.2	3,465	-0.01%
2023/06/09	1	59.00	0	0.00	59.00	1	3,482	0.03%
2023/06/08	0.9	59.00	0	0.00	58.60	0.9	3,542	0.02%
2023/06/07	1	59.10	0	0.00	59.20	1	3,549	0.03%
2023/06/06	17.2	63.72	0	0.00	63.40	17.2	3,446	0.50%
2023/05/30	1	63.60	0	0.00	63.60	1	2,893	0.03%
2023/05/25	0	0.00	2	64.50	65.20	-2	2,897	-0.07%
2023/05/24	0	0.00	2.6	65.31	65.30	-2.6	2,872	-0.09%
2023/05/16	0	0.00	6	64.00	64.10	-6	2,806	-0.21%
2023/05/10	1	62.20	5	62.12	62.60	-4	2,760	-0.14%
2023/05/05	0	0.00	1	61.80	62.40	-1	2,848	-0.04%
2023/04/27	1	60.50	0	0.00	60.90	1	3,066	0.03%
2023/04/26	0	0.00	9	61.02	61.10	-9	3,053	-0.29%
2023/04/25	0	0.00	2	60.90	60.70	-2	3,058	-0.07%
2023/04/24	0	0.00	19	60.33	60.90	-19	3,076	-0.62%
2023/04/21	1	61.00	7	60.41	60.20	-6	3,097	-0.19%
2023/04/20	1	61.50	0	0.00	61.00	1	3,087	0.03%
2023/04/18	0	0.00	1	62.20	62.40	-1	3,084	-0.03%
2023/04/07	0	0.00	3	60.87	60.70	-3	3,195	-0.09%
2023/04/06	4	60.73	12	60.60	60.50	-8	3,196	-0.25%
2023/03/30	0	0.00	0.9	60.70	61.00	-0.9	3,332	-0.03%
2023/03/29	1	60.80	20	60.90	60.80	-19	3,507	-0.54%
2023/03/24	1	62.00	0	0.00	61.80	1	4,176	0.02%
2023/03/23	2	62.05	0.2	62.00	62.00	1.8	4,205	0.04%
2023/03/22	3	62.00	0	0.00	61.80	3	4,239	0.07%
2023/03/20	1	61.30	0	0.00	61.30	1	4,332	0.02%
2023/03/17	0.1	61.20	0	0.00	61.50	0.1	4,359	0.00%
2023/03/15	0.1	61.30	0	0.00	61.10	0.1	4,388	0.00%
2023/03/09	8	61.63	11	61.80	61.90	-3	4,421	-0.07%
2023/03/07	1	64.40	5	64.40	64.70	-4	4,404	-0.09%
2023/02/24	0.5	63.40	0	0.00	62.50	0.5	4,729	0.01%
2023/02/22	0	0.00	4	63.50	63.40	-4	4,777	-0.08%
2023/02/21	0	0.00	5	64.16	63.70	-5	4,780	-0.10%
2023/02/16	0	0.00	5.4	63.36	63.20	-5.4	4,885	-0.11%
2023/02/10	0	0.00	3	62.60	62.70	-3	4,953	-0.06%
2023/02/09	5	63.12	1	62.60	62.80	4	4,971	0.08%
2023/02/08	5	63.00	0	0.00	63.10	5	5,051	0.10%
2023/02/07	5	62.70	0	0.00	62.90	5	5,066	0.10%
2023/02/06	0	0.00	5	63.10	62.60	-5	5,070	-0.10%
2023/02/03	0	0.00	8	62.09	62.60	-8	5,060	-0.16%
2023/02/02	15	61.50	1	61.70	61.50	14	5,024	0.28%
2023/01/30	5	60.28	0	0.00	60.80	5	4,882	0.10%
2023/01/13	0.2	60.00	0	0.00	59.70	0.2	4,856	0.00%
2023/01/12	1.2	59.81	0	0.00	59.10	1.2	4,965	0.02%
2023/01/11	0	0.00	2	60.10	59.70	-2	4,973	-0.04%
2023/01/10	2	59.95	0	0.00	60.10	2	5,009	0.04%
2023/01/09	0	0.00	1	59.80	59.90	-1	5,054	-0.02%
2023/01/05	3	58.33	0	0.00	58.60	3	5,097	0.06%
2023/01/04	1	58.70	0	0.00	58.50	1	5,153	0.02%
2022/12/29	2	59.60	0	0.00	59.20	2	5,233	0.04%
2022/12/23	2	61.15	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	4	61.90	61.50	-4	5,320	-0.08%
2022/12/21	0	0.00	1	61.50	61.20	-1	5,244	-0.02%
2022/12/20	0	0.00	2	62.15	61.40	-2	5,102	-0.04%
2022/12/19	0	0.00	1	61.70	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	21	60.05	61.40	-21	4,742	-0.44%
2022/12/15	0	0.00	1	60.10	60.00	-1	4,621	-0.02%
2022/12/14	0	0.00	1	59.90	59.90	-1	4,680	-0.02%
2022/12/12	0	0.00	2	58.55	59.00	-2	4,717	-0.04%
2022/12/09	2	59.70	0	0.00	59.80	2	4,788	0.04%
2022/12/08	3	59.60	7	59.10	59.80	-4	4,793	-0.08%
2022/12/07	2	59.40	1	59.90	59.50	1	4,800	0.02%
2022/12/05	1	60.60	1	61.10	61.10	0	4,813	0.00%
2022/12/02	0	0.00	7.4	60.09	59.90	-7.4	4,757	-0.16%
2022/12/01	0	0.00	2.1	59.79	59.70	-2.1	4,752	-0.04%
2022/11/28	2	58.40	0	0.00	57.40	2	4,623	0.04%
2022/11/24	0	0.00	1	58.70	58.80	-1	4,522	-0.02%
2022/11/23	2	58.40	0	0.00	58.20	2	4,452	0.04%
2022/11/22	0	0.00	5	57.80	57.80	-5	4,438	-0.11%
2022/11/18	1	55.50	0	0.00	55.50	1	4,341	0.02%
2022/11/16	1	55.80	0	0.00	55.80	1	4,311	0.02%
2022/11/15	1	55.60	0	0.00	56.30	1	4,303	0.02%
2022/11/14	6	55.78	7	56.11	56.10	-1	4,299	-0.02%
2022/11/11	0.1	54.70	3	54.77	54.90	-2.9	4,221	-0.07%
2022/11/09	10	54.16	0	0.00	54.30	10	4,200	0.24%
2022/11/08	12	53.78	7	54.11	54.40	5	4,179	0.12%
2022/11/07	1	54.10	0	0.00	54.10	1	4,152	0.02%
2022/11/04	2	53.25	1	53.80	54.40	1	4,139	0.02%
2022/11/03	0.1	52.40	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1	52.30	0	0.00	52.20	1	4,171	0.02%
2022/10/26	2	53.90	0	0.00	53.50	2	4,236	0.05%
2022/10/25	4	54.20	0	0.00	53.50	4	4,242	0.09%
2022/10/19	0	0.00	0	54.30	54.40	0	4,249	0.00%
2022/10/18	0	0.00	1	53.80	53.80	-1	4,241	-0.02%
2022/10/17	0	0.00	1	53.60	53.70	-1	4,279	-0.02%
2022/10/14	1.1	53.70	0	0.00	52.80	1.1	4,311	0.03%
2022/10/13	2	52.66	0	0.00	53.10	2	4,371	0.05%
2022/10/12	7	53.14	0	0.00	53.00	7	4,399	0.16%
2022/10/11	1	53.11	0.5	53.50	53.50	0.5	4,410	0.01%
2022/10/07	4	54.70	0	0.00	54.40	4	4,377	0.09%
2022/10/04	0.3	54.00	0	0.00	54.30	0.3	4,452	0.01%
2022/09/30	2.1	51.96	4	52.28	52.80	-1.9	4,405	-0.04%
2022/09/27	3	52.07	0	0.00	52.20	3	4,345	0.07%
2022/09/26	1	52.30	0	0.00	52.20	1	4,348	0.02%
2022/09/22	3	53.67	0	0.00	53.90	3	4,362	0.07%
2022/09/21	3	55.00	0	0.00	54.90	3	4,283	0.07%
2022/09/19	0	0.00	3	57.40	56.50	-3	4,170	-0.07%
2022/09/16	0	0.00	3	57.33	57.40	-3	4,156	-0.07%
2022/09/15	1.2	57.02	0	0.00	57.40	1.2	4,208	0.03%
2022/09/14	0	0.00	2	56.65	56.70	-2	4,402	-0.05%
2022/09/13	5	57.50	0	0.00	57.80	5	4,559	0.11%
2022/09/07	0	0.00	8	54.50	55.50	-8	5,030	-0.16%
2022/09/06	5	55.00	0	0.00	55.20	5	5,085	0.10%
2022/09/05	0.1	55.10	0	0.00	54.90	0.1	5,219	0.00%
2022/08/31	0.1	56.10	0	0.00	55.80	0.1	5,825	0.00%
2022/08/26	0.1	55.90	0	0.00	56.00	0.1	6,082	0.00%
2022/08/25	1	55.50	0	0.00	55.60	1	6,135	0.02%
2022/08/23	3	56.10	0	0.00	55.70	3	6,380	0.05%
2022/08/19	3	56.37	0	0.00	56.30	3	6,550	0.05%
2022/08/17	0	0.00	1	56.30	56.30	-1	6,701	-0.01%
2022/08/16	2	55.60	6	56.13	56.60	-4	6,726	-0.06%
2022/08/11	5	55.10	0	0.00	55.00	5	6,805	0.07%
2022/08/09	1	55.80	0	0.00	55.20	1	6,807	0.01%
2022/08/08	1	55.70	5	56.40	56.50	-4	6,779	-0.06%
2022/08/05	5	54.90	0	0.00	55.70	5	6,749	0.07%
2022/08/03	2	54.30	0	0.00	54.50	2	6,806	0.03%
2022/08/01	5	55.20	0	0.00	55.80	5	6,959	0.07%
2022/07/29	0	0.00	1	55.30	55.30	-1	6,986	-0.01%
2022/07/28	1	54.50	1	55.40	54.90	0	6,919	0.00%
2022/07/27	1	54.70	0	0.00	54.90	1	6,906	0.01%
2022/07/20	0	0.00	1	53.50	53.50	-1	6,769	-0.01%
2022/07/19	11	52.38	0	0.00	52.80	11	6,769	0.16%
2022/07/18	0	0.00	1	52.30	52.90	-1	6,729	-0.01%
2022/07/15	54	53.60	0	0.00	53.10	54	6,669	0.81%
2022/07/14	25	53.70	0	0.00	53.60	25	6,685	0.37%
2022/07/13	25.3	53.50	0	0.00	53.50	25.3	6,639	0.38%
2022/07/12	0	0.00	1	52.30	51.80	-1	6,605	-0.02%
2022/07/08	7.1	52.66	2	52.80	52.50	5.1	6,590	0.08%
2022/07/06	1	51.80	1	52.50	51.60	0	6,585	0.00%
2022/06/30	0.1	53.30	0	0.00	53.20	0.1	6,524	0.00%
2022/06/28	0.1	55.10	0	0.00	54.90	0.1	6,444	0.00%
2022/06/24	3.1	54.35	0	0.00	54.30	3.1	6,406	0.05%
2022/06/23	0.1	54.30	1	54.50	53.90	-0.9	6,378	-0.01%
2022/06/21	0.1	54.60	0	0.00	54.90	0.1	5,980	0.00%
2022/06/17	4	56.23	1	56.00	56.00	3	5,585	0.05%
2022/06/16	3	57.90	2	57.70	56.90	1	5,408	0.02%
2022/06/15	2	57.35	2	57.40	57.40	0	5,445	0.00%
2022/06/14	3	57.30	0	0.00	58.00	3	5,385	0.06%
2022/06/13	12.4	58.41	0	0.00	58.50	12.4	5,277	0.23%
2022/06/10	8	60.51	2	60.95	61.30	6	5,135	0.12%
2022/06/09	33.5	62.03	0	0.00	61.50	33.5	5,030	0.66%
2022/06/08	5	70.04	4	69.80	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	7	70.39	69.90	-6	4,539	-0.13%
2022/06/02	4	69.50	0	0.00	69.30	4	4,486	0.09%
2022/06/01	0	0.00	0.4	70.10	70.00	-0.4	4,508	-0.01%
2022/05/31	1	68.00	1	69.00	70.30	0	4,464	0.00%
2022/05/30	13	69.55	0	0.00	69.40	13	4,269	0.31%
2022/05/27	0	0.00	7	70.70	70.60	-7	4,152	-0.17%
2022/05/20	0	0.00	9	73.02	74.00	-9	4,264	-0.21%
2022/05/16	0	0.00	8	71.74	71.60	-8	4,198	-0.19%
2022/05/13	10	70.40	0	0.00	70.40	10	4,172	0.24%
2022/05/11	5	71.20	0	0.00	71.10	5	4,161	0.12%
2022/05/10	6	72.45	0	0.00	73.30	6	4,103	0.15%
2022/05/09	1	77.16	5	76.98	75.10	-4	4,020	-0.10%
2022/05/06	1	78.30	2	78.50	78.80	-1	3,970	-0.03%
2022/05/05	4	79.48	0	0.00	79.60	4	4,017	0.10%
2022/04/29	0	76.50	0	0.00	77.50	0	4,110	0.00%
2022/04/27	0	0.00	0	75.30	75.50	0	4,160	0.00%
2022/04/26	0	0.00	5	76.80	76.50	-5	4,121	-0.12%
2022/04/25	1	76.72	0	0.00	76.90	1	4,139	0.03%
2022/04/18	0	0.00	5	78.20	78.10	-5	4,232	-0.12%
2022/04/15	0	0.00	5	77.70	77.60	-5	4,235	-0.12%
2022/04/14	0	0.00	7	77.50	77.20	-7	4,260	-0.16%
2022/04/11	0	0.00	5	75.80	76.10	-5	4,288	-0.12%
2022/04/08	0	0.00	5	75.70	76.00	-5	4,313	-0.12%
2022/03/31	0	0.00	15	75.20	75.30	-15	4,289	-0.35%
2022/03/25	0	0.00	1.4	74.66	75.00	-1.4	5,295	-0.03%
2022/03/21	2	74.50	0	0.00	74.50	2	6,730	0.03%
2022/03/18	2	73.80	5	73.10	76.70	-3	6,758	-0.04%
2022/03/17	1	71.50	1	72.30	72.40	0	6,778	0.00%
2022/03/16	10	70.60	0	0.00	71.10	10	6,881	0.15%
2022/03/14	2	72.10	0	0.00	72.40	2	6,967	0.03%
2022/03/11	0	0.00	3	72.63	72.30	-3	7,030	-0.04%
2022/03/09	2	70.80	2	71.40	71.20	0	7,165	0.00%
2022/03/08	3	70.07	0	0.00	70.00	3	7,191	0.04%
2022/03/07	3	70.30	3	71.40	71.30	0	7,191	0.00%
2022/03/04	5	72.70	0	0.00	72.40	5	7,241	0.07%
2022/03/02	0	0.00	1	72.30	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	1	72.90	73.00	-1	7,487	-0.01%
2022/02/25	3	71.37	0	0.00	71.90	3	7,537	0.04%
2022/02/24	0	72.00	1	72.70	72.00	-1	7,477	-0.01%
2022/02/23	5	72.20	0	0.00	73.60	5	7,373	0.07%
2022/02/22	6	70.75	7.4	71.69	71.70	-1.4	7,311	-0.02%
2022/02/18	0	0.00	10	69.80	69.70	-10	7,312	-0.14%
2022/02/17	0.2	69.80	0	0.00	69.60	0.2	7,411	0.00%
2022/02/15	1	68.70	0	0.00	68.50	1	7,562	0.01%
2022/02/11	20	68.90	0	0.00	69.80	20	7,613	0.26%
2022/02/10	1	69.30	8	69.88	70.00	-7	7,672	-0.09%
2022/02/08	8	69.64	0	0.00	70.00	8	7,711	0.10%
2022/02/07	0	0.00	3	68.63	69.90	-3	7,727	-0.04%
2022/01/25	2	66.90	0	0.00	68.00	2	7,715	0.03%
2022/01/24	1	67.80	0	0.00	68.00	1	7,675	0.01%
2022/01/18	0	0.00	3	69.00	69.30	-3	7,547	-0.04%
2022/01/12	0	0.00	3	67.90	67.60	-3	7,468	-0.04%
2022/01/11	3	66.20	0.3	67.80	67.70	2.8	7,411	0.04%
2022/01/10	0	0.00	1	65.90	66.20	-1	7,293	-0.01%
2022/01/07	0	0.00	7	65.91	66.00	-7	7,275	-0.10%
2022/01/06	0	0.00	3	66.43	66.30	-3	7,239	-0.04%
2022/01/05	14	65.69	2	65.30	66.10	12	7,157	0.17%
2022/01/04	0	0.00	3	65.83	65.90	-3	7,174	-0.04%
2022/01/03	0.2	66.11	0	0.00	66.10	0.2	7,165	0.00%
2021/12/29	0.1	66.00	0	0.00	66.60	0.1	7,148	0.00%
2021/12/28	0.1	66.20	1	66.10	66.50	-1	7,150	-0.01%
2021/12/27	3	66.03	0	0.00	66.20	3	7,139	0.04%
2021/12/24	12	67.00	1	67.10	66.50	11	7,129	0.15%
2021/12/23	1	66.00	19	66.70	67.70	-18	7,055	-0.26%
2021/12/22	0	0.00	2	65.70	65.80	-2	6,838	-0.03%
2021/12/21	6	65.25	3	64.90	65.00	3	6,538	0.05%
2021/12/20	22	63.58	11	64.91	63.50	11	6,127	0.18%
2021/12/17	5	66.74	220	66.86	66.40	-215	5,526	-3.89%	大賣/鉅額交易
2021/12/16	5.2	65.92	0	0.00	65.70	5.2	5,018	0.10%
2021/12/15	1	64.20	12	65.35	65.00	-11	4,832	-0.23%
2021/12/14	0	0.00	6	63.42	63.30	-6	4,719	-0.13%
2021/12/13	27	65.71	0	0.00	64.10	27	4,597	0.59%
2021/12/10	27	64.15	3	63.97	64.10	24	4,440	0.54%
2021/12/09	10	62.12	0	0.00	62.60	10	4,306	0.23%
2021/12/08	0	0.00	2	62.20	62.00	-2	4,233	-0.05%
2021/12/07	2	61.05	0	0.00	61.00	2	4,129	0.05%
2021/12/06	0	0.00	8	60.94	61.00	-8	4,068	-0.20%
2021/11/30	4	58.30	0	0.00	58.40	4	3,712	0.11%
2021/11/29	16	57.91	0	0.00	57.90	16	3,577	0.45%
2021/11/26	4	59.20	0.1	59.60	57.90	3.9	3,513	0.11%
2021/11/25	0.1	60.40	5	59.52	60.20	-4.9	3,438	-0.14%
2021/11/24	2	58.95	0	0.00	58.70	2	3,325	0.06%
2021/11/22	2	57.30	2	56.90	57.40	0	3,212	0.00%
2021/11/19	2	57.30	0	0.00	56.80	2	3,217	0.06%
2021/11/16	55	57.85	1	58.50	58.30	54	3,062	1.76%
2021/11/09	2	57.90	0	0.00	57.80	2	2,994	0.07%
2021/11/08	0	0.00	2.4	56.67	56.70	-2.4	2,973	-0.08%
2021/11/04	4	56.23	1	56.30	56.20	3	2,987	0.10%
2021/11/03	1	54.90	1	55.00	56.00	0	2,963	0.00%
2021/11/01	0	0.00	1	54.30	54.20	-1	2,964	-0.03%
2021/10/28	50	53.70	0	0.00	53.80	50	3,032	1.65%
2021/10/26	0	0.00	1.1	53.19	53.30	-1.1	3,146	-0.03%
2021/10/19	0	0.00	1.1	52.24	52.90	-1.1	3,285	-0.03%
2021/10/15	1	52.20	0	0.00	52.10	1	3,363	0.03%
2021/10/14	2	51.70	0	0.00	51.70	2	3,418	0.06%
2021/10/07	0	0.00	1	51.90	51.80	-1	3,609	-0.03%
2021/10/01	1	51.30	0	0.00	51.10	1	3,828	0.03%
2021/09/24	0	0.00	1	52.70	52.80	-1	4,367	-0.02%
2021/09/22	0.1	52.50	0	0.00	52.10	0.1	4,522	0.00%
2021/09/17	1	53.30	0	0.00	53.50	1	4,552	0.02%
2021/09/10	0	0.00	0.2	52.63	52.90	-0.2	5,985	0.00%
2021/08/23	1	51.50	0	0.00	51.50	1	7,576	0.01%
2021/08/17	0	0.00	10	52.10	52.00	-10	7,773	-0.13%
2021/08/16	1	53.40	0	0.00	52.60	1	7,721	0.01%
2021/08/13	0	0.00	133	53.67	53.90	-133	7,703	-1.73%	大賣/鉅額交易
2021/08/10	0	0.00	2	52.40	52.60	-2	7,742	-0.03%
2021/08/06	0	0.00	2	53.70	53.90	-2	7,838	-0.03%
2021/07/26	0	0.00	2	53.80	52.60	-2	8,056	-0.02%
2021/07/21	0	0.00	5	52.20	52.20	-5	7,966	-0.06%
2021/07/19	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/07/13	3	52.10	10	52.10	52.20	-7	7,917	-0.09%
2021/07/12	1	52.50	0	0.00	52.50	1	7,884	0.01%
2021/07/09	2	52.30	1	52.30	52.60	1	7,855	0.01%
2021/07/06	1	51.80	0	0.00	52.00	1	7,682	0.01%
2021/07/01	2	50.50	0	0.00	50.50	2	7,359	0.03%
2021/06/29	1	50.40	6	50.53	50.60	-5	7,241	-0.07%
2021/06/25	2.2	51.43	0	0.00	51.30	2.2	7,177	0.03%
2021/06/24	145.1	51.57	10	51.55	51.60	135.1	7,073	1.91%	大買/鉅額交易
2021/06/23	5	50.40	3	50.40	50.40	2	6,744	0.03%
2021/06/22	2	50.00	0	0.00	49.80	2	6,466	0.03%
2021/06/21	3.3	50.39	0	0.00	49.85	3.3	6,167	0.05%
2021/06/17	3	52.67	0	0.00	53.00	3	5,585	0.05%
2021/06/15	1	52.70	0	0.00	52.60	1	5,599	0.02%
2021/06/08	7	55.19	0	0.00	54.60	7	5,602	0.12%
2021/06/07	4	58.78	0	0.00	59.50	4	5,350	0.07%
2021/06/02	7	60.60	0	0.00	60.50	7	4,951	0.14%
2021/06/01	0.1	61.80	3	61.47	61.60	-2.9	4,901	-0.06%
2021/05/28	1	58.30	0	0.00	58.70	1	4,828	0.02%
2021/05/27	0	0.00	3	58.60	58.10	-3	4,846	-0.06%
2021/05/25	1	58.30	0	0.00	58.90	1	4,795	0.02%
2021/05/20	0	0.00	3	58.90	57.30	-3	4,803	-0.06%
2021/05/19	2	58.30	0	0.00	58.10	2	4,745	0.04%
2021/05/18	11	58.09	10	58.30	58.20	1	4,685	0.02%
2021/05/17	0	0.00	5	56.22	56.00	-5	4,605	-0.11%
2021/05/13	1	56.00	1	56.30	56.20	0	4,445	0.00%
2021/05/12	0	0.00	3	56.20	56.30	-3	4,346	-0.07%
2021/05/05	0	0.00	2	55.40	55.00	-2	4,180	-0.05%
2021/04/22	0	0.00	1	57.20	56.30	-1	4,039	-0.02%
2021/04/15	5	54.64	0	0.00	54.60	5	3,946	0.13%
2021/04/14	0	0.00	0.1	54.90	55.00	-0.1	3,959	0.00%
2021/04/13	0	0.00	1	55.60	55.30	-1	3,980	-0.03%
2021/04/12	0	0.00	0.6	55.20	55.00	-0.6	3,991	-0.01%
2021/04/09	4	54.75	0	0.00	55.00	4	3,990	0.10%
2021/04/08	2	55.00	0	0.00	55.30	2	3,974	0.05%
2021/04/01	1	54.70	0	0.00	54.70	1	3,974	0.03%
2021/03/30	110	55.06	0	0.00	55.20	110	3,997	2.75%	大買/鉅額交易
2021/03/29	50	55.10	2	54.55	55.20	48	4,044	1.19%
2021/03/24	1	53.90	1	54.30	54.10	0	4,247	0.00%
2021/03/23	0	0.00	10	53.50	53.70	-10	4,246	-0.24%
2021/03/22	0	0.00	0.2	54.00	54.10	-0.2	4,288	0.00%
2021/03/18	0	0.00	3	55.00	54.90	-3	4,158	-0.07%
2021/03/17	3	54.60	4	54.55	54.90	-1	4,085	-0.02%
2021/03/16	11	54.16	6	54.50	53.80	5	4,021	0.12%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/08	0	0.00	5	48.75	48.70	-5	4,016	-0.12%
2021/03/02	0	0.00	1	49.90	49.00	-1	4,170	-0.02%
2021/02/25	10	49.40	2	50.08	50.40	8	4,126	0.19%
2021/02/24	5	48.60	0	0.00	48.30	5	4,079	0.12%
2021/02/23	0	0.00	2	48.13	48.30	-2	4,052	-0.05%
2021/02/22	2	48.65	2	48.00	47.85	0	4,047	0.00%
2021/01/19	0	0.00	3	47.15	46.85	-3	4,174	-0.07%
2021/01/18	1	46.90	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	3	47.65	47.55	-3	4,198	-0.07%
2021/01/13	0	0.00	3	47.08	47.20	-3	4,227	-0.07%
2021/01/12	1	46.75	0	0.00	46.75	1	4,239	0.02%
2021/01/11	1	47.35	0	0.00	47.55	1	4,216	0.02%
2021/01/08	0	0.00	1	47.50	47.80	-1	4,219	-0.02%
2021/01/07	0	0.00	21	47.30	47.25	-21	4,196	-0.50%
2021/01/05	0	0.00	5	47.46	47.70	-5	4,210	-0.12%
2021/01/04	0	0.00	1.2	47.25	47.00	-1.2	4,193	-0.03%
2020/12/28	0	0.00	2	46.90	47.05	-2	4,232	-0.05%
2020/12/23	0	0.00	3	46.27	46.60	-3	4,103	-0.07%
2020/12/22	3	45.30	2	45.65	45.10	1	4,015	0.02%
2020/12/18	0	0.00	14	45.93	44.85	-14	3,902	-0.36%
2020/12/17	1	45.25	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	1	45.90	45.80	-1	3,804	-0.03%
2020/12/07	0	0.00	1	45.00	44.95	-1	3,588	-0.03%
2020/12/04	0	0.00	2	44.30	44.55	-2	3,584	-0.06%
2020/12/03	1	45.00	0	0.00	44.50	1	3,545	0.03%
2020/12/02	0	0.00	9	44.90	44.85	-9	3,501	-0.26%
2020/12/01	2	44.50	0	0.00	44.35	2	3,499	0.06%
2020/11/26	0	0.00	3	43.82	44.10	-3	3,345	-0.09%
2020/11/20	1	43.45	0	0.00	43.30	1	3,290	0.03%
2020/11/19	3	43.43	0	0.00	43.35	3	3,279	0.09%
2020/11/18	1	43.20	0	0.00	43.70	1	3,291	0.03%
2020/11/16	2	42.85	6	43.25	43.50	-4	3,392	-0.12%
2020/11/13	2	42.50	0	0.00	42.35	2	3,380	0.06%
2020/11/12	4	43.35	1	43.60	42.90	3	3,324	0.09%
2020/11/11	2	43.15	0	0.00	43.10	2	3,305	0.06%
2020/11/10	3	42.72	1	42.80	42.80	2	3,295	0.06%
2020/11/09	9	43.12	2	43.03	42.90	7	3,391	0.21%
2020/11/06	0	0.00	1	42.95	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	2	42.65	42.65	-2	3,612	-0.06%
2020/11/04	3	42.37	0	0.00	42.05	3	3,619	0.08%
2020/11/03	0	0.00	1	42.70	42.70	-1	3,616	-0.03%
2020/11/02	2	42.30	1	42.70	42.50	1	3,619	0.03%
2020/10/30	0	0.00	2	42.70	42.45	-2	3,629	-0.06%
2020/10/29	2	41.75	1	42.25	42.00	1	3,632	0.03%
2020/10/28	3	42.33	7	42.50	42.50	-4	3,660	-0.11%
2020/10/27	1	42.10	3	42.17	42.20	-2	3,637	-0.05%
2020/10/26	2	41.85	0	0.00	41.60	2	3,638	0.05%
2020/10/23	2	42.25	1	42.50	42.10	1	3,636	0.03%
2020/10/22	0	0.00	1	42.55	42.65	-1	3,731	-0.03%
2020/10/20	0	0.00	1	42.30	42.35	-1	3,674	-0.03%
2020/10/19	0	0.00	4	42.00	41.95	-4	3,690	-0.11%
2020/10/15	3	41.55	0	0.00	41.85	3	3,838	0.08%
2020/10/13	0	0.00	2	42.03	42.30	-2	4,045	-0.05%
2020/10/08	2	40.48	0	0.00	40.45	2	4,144	0.05%
2020/10/07	1	40.65	0	0.00	40.50	1	4,206	0.02%
2020/10/06	1	40.40	1	40.65	40.85	0	4,262	0.00%
2020/10/05	1	40.20	0	0.00	40.15	1	4,298	0.02%
2020/09/24	55	40.46	2	40.93	40.15	53	4,559	1.16%
2020/09/22	0	0.00	1	41.10	41.10	-1	4,630	-0.02%
2020/09/21	2	41.93	0	0.00	41.65	2	4,661	0.04%
2020/09/18	2	42.25	0	0.00	42.35	2	4,727	0.04%
2020/09/17	2	42.28	0	0.00	42.35	2	4,821	0.04%
2020/09/16	0	0.00	1	42.65	42.70	-1	4,920	-0.02%
2020/09/15	1	42.30	0	0.00	42.40	1	5,017	0.02%
2020/09/14	0	0.00	0.1	42.75	42.75	-0.1	5,170	0.00%
2020/09/11	0	0.00	5	42.40	42.60	-5	5,259	-0.10%
2020/09/10	1	42.70	0	0.00	42.75	1	5,371	0.02%
2020/09/03	3	43.30	8	43.26	43.05	-5	6,100	-0.08%
2020/09/02	6	43.57	0	0.00	43.45	6	6,134	0.10%
2020/09/01	21	43.50	21.1	43.85	43.70	-0.1	6,218	0.00%
2020/08/31	2	43.73	0	0.00	43.70	2	6,234	0.03%
2020/08/28	6	44.38	1	44.45	44.25	5	6,237	0.08%
2020/08/27	1	45.00	3	45.25	45.00	-2	6,282	-0.03%
2020/08/26	1	44.80	4	44.80	45.00	-3	6,329	-0.05%
2020/08/25	13	45.12	6	45.39	45.00	7	6,378	0.11%
2020/08/24	0	0.00	12	44.38	45.05	-12	6,480	-0.19%
2020/08/21	22	43.74	10	43.80	43.80	12	6,522	0.18%
2020/08/20	1	44.25	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	7	46.10	45.70	-7	6,423	-0.11%
2020/08/18	5	45.65	2	45.50	45.60	3	6,383	0.05%
2020/08/17	3	45.60	0	0.00	45.55	3	6,403	0.05%
2020/08/14	0	0.00	3	45.80	45.55	-3	6,447	-0.05%
2020/08/13	0	0.00	4	45.69	46.00	-4	6,520	-0.06%
2020/08/12	0	0.00	2	44.70	44.60	-2	6,548	-0.03%
2020/08/11	3	44.70	16	44.23	44.40	-13	6,540	-0.20%
2020/08/10	0	0.00	1	42.90	42.80	-1	6,529	-0.02%
2020/08/07	0	0.00	0.2	42.85	42.85	-0.2	6,640	0.00%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/08/04	1	42.65	1	42.50	42.95	0	6,770	0.00%
2020/08/03	1	42.80	0	0.00	42.50	1	6,746	0.01%
2020/07/31	1	43.85	0	0.00	43.80	1	6,707	0.01%
2020/07/30	1	43.55	2	43.60	44.05	-1	6,714	-0.01%
2020/07/29	1	43.75	2	44.23	43.55	-1	6,705	-0.01%
2020/07/28	0	0.00	1	44.35	44.05	-1	6,708	-0.01%
2020/07/27	0	0.00	14	43.51	43.55	-14	6,654	-0.21%
2020/07/24	16	43.64	0	0.00	43.50	16	6,672	0.24%
2020/07/22	2	43.45	0	0.00	43.40	2	6,663	0.03%
2020/07/21	1	43.75	1	44.45	43.85	0	6,621	0.00%
2020/07/20	0	0.00	28	43.21	44.15	-28	6,516	-0.43%
2020/07/17	10	42.65	12	43.00	42.60	-2	6,379	-0.03%
2020/07/16	33	42.60	32	42.91	42.65	1	6,335	0.02%
2020/07/15	10	42.75	0	0.00	42.60	10	6,259	0.16%
2020/07/14	1	42.85	1	43.15	42.80	0	6,253	0.00%
2020/07/13	3	43.02	0	0.00	42.70	3	6,208	0.05%
2020/07/10	0	0.00	1	43.50	42.70	-1	6,203	-0.02%
2020/07/08	3	42.35	20	42.30	42.50	-17	6,109	-0.28%
2020/07/07	1	42.05	0	0.00	42.25	1	6,045	0.02%
2020/07/06	2	41.60	1	41.85	41.90	1	5,939	0.02%
2020/07/03	3	41.65	2	41.98	41.45	1	5,898	0.02%
2020/07/02	11	41.74	0	0.00	42.05	11	5,873	0.19%
2020/07/01	4	41.96	2	42.03	41.85	2	5,811	0.03%
2020/06/30	20	41.00	30	41.27	41.65	-10	5,767	-0.17%
2020/06/29	17	40.92	15	41.10	41.20	2	5,730	0.03%
2020/06/24	20	41.00	30	41.27	41.30	-10	5,657	-0.18%
2020/06/22	2	40.83	0	0.00	40.85	2	5,554	0.04%
2020/06/19	18	41.07	5	41.40	40.80	13	5,528	0.24%
2020/06/18	7	41.36	0	0.00	41.20	7	5,443	0.13%
2020/06/17	26	41.86	13	42.17	41.85	13	5,429	0.24%
2020/06/16	42	42.19	5.1	42.84	42.00	36.9	5,398	0.68%
2020/06/15	9	46.15	2	46.18	46.10	7	5,254	0.13%
2020/06/12	0	0.00	8	45.70	46.05	-8	5,238	-0.15%
2020/06/11	0	0.00	3	46.18	46.10	-3	5,257	-0.06%
2020/06/09	0	0.00	18	45.85	45.85	-18	5,301	-0.34%
2020/06/08	18	45.55	0	0.00	45.75	18	5,320	0.34%
2020/06/02	0	0.00	1	45.55	45.55	-1	5,291	-0.02%
2020/05/27	0	0.00	1	44.95	44.85	-1	5,144	-0.02%
2020/05/26	0	0.00	1	45.00	44.50	-1	5,178	-0.02%
2020/05/25	0	0.00	3	44.00	44.45	-3	5,159	-0.06%
2020/05/22	3	45.00	0	0.00	44.70	3	5,172	0.06%
2020/05/21	0	0.00	1	44.75	44.95	-1	5,156	-0.02%
2020/05/20	1	44.10	1	44.10	44.10	0	5,096	0.00%
2020/05/19	1	43.00	4	43.00	43.15	-3	4,996	-0.06%
2020/05/18	0	0.00	1	42.75	42.60	-1	4,881	-0.02%
2020/05/15	75	42.37	0	0.00	42.40	75	4,796	1.56%
2020/05/14	175	41.39	0	0.00	41.40	175	4,657	3.76%	大買/鉅額交易
2020/05/13	0	0.00	2	40.75	41.00	-2	4,542	-0.04%
2020/05/12	0	0.00	1	39.40	39.40	-1	4,430	-0.02%
2020/05/11	24	39.75	0	0.00	39.90	24	4,423	0.54%
2020/05/08	26	39.35	0	0.00	39.35	26	4,420	0.59%
2020/05/07	50	39.45	2	39.13	39.15	48	4,426	1.08%
2020/04/30	3	39.92	0	0.00	39.90	3	4,486	0.07%
2020/04/29	2	39.75	2	39.88	39.75	0	4,481	0.00%
2020/04/28	2	39.48	2	39.50	39.50	0	4,499	0.00%
2020/04/27	0	0.00	2	39.15	39.05	-2	4,656	-0.04%
2020/04/23	1	38.30	0	0.00	38.40	1	4,659	0.02%
2020/04/21	1	37.90	4	37.98	37.80	-3	4,681	-0.06%
2020/04/17	1	38.45	2	38.43	38.45	-1	4,664	-0.02%
2020/04/16	1	37.45	2	37.35	37.90	-1	4,597	-0.02%
2020/04/15	3	37.65	0	0.00	37.80	3	4,570	0.07%
2020/04/14	2	37.45	3	37.32	37.30	-1	4,545	-0.02%
2020/04/09	1	37.00	1	37.05	37.20	0	4,631	0.00%
2020/04/08	3	37.58	2	37.45	37.25	1	4,640	0.02%
2020/03/31	0	0.00	0.1	37.00	37.15	-0.1	4,708	0.00%
2020/03/27	1	37.40	2	37.18	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	3	36.27	37.00	-3	4,704	-0.06%
2020/03/25	2	35.45	2	35.25	35.90	0	4,738	0.00%
2020/03/24	0	0.00	5	34.80	34.35	-5	4,724	-0.11%
2020/03/23	1	32.95	0	0.00	32.75	1	4,674	0.02%
2020/03/19	2	33.68	2	33.60	33.50	0	4,558	0.00%
2020/03/18	2	35.08	6	35.23	34.45	-4	4,437	-0.09%
2020/03/17	11	34.70	0	0.00	34.60	11	4,323	0.25%
2020/03/16	2	34.65	0	0.00	34.30	2	4,185	0.05%
2020/03/13	1	32.80	1	33.50	33.75	0	4,087	0.00%
2020/03/12	1	35.30	30	36.25	35.40	-29	3,902	-0.74%
2020/03/09	4	36.88	0	0.00	36.90	4	3,733	0.11%
2020/02/17	1	37.50	0	0.00	37.60	1	3,524	0.03%
2020/02/07	1	38.00	3	38.08	38.00	-2	3,685	-0.05%
2020/02/06	0	0.00	1	38.45	38.50	-1	3,678	-0.03%
2020/02/04	1	37.30	0	0.00	37.30	1	3,619	0.03%
2020/01/30	0	0.00	5	37.50	37.00	-5	3,552	-0.14%
2020/01/17	0	0.00	1	38.60	38.55	-1	3,342	-0.03%
2020/01/14	0	0.00	1.5	37.92	38.15	-1.5	3,353	-0.04%
2020/01/13	5	37.55	0	0.00	37.55	5	3,333	0.15%
2020/01/10	0	0.00	1	37.30	37.45	-1	3,378	-0.03%
2020/01/08	1	36.75	1	36.95	36.95	0	3,377	0.00%
2020/01/07	0	0.00	5	37.20	37.10	-5	3,364	-0.15%
2019/12/31	30	37.50	0	0.00	37.50	30	3,354	0.89%
2019/12/27	1.5	37.50	0	0.00	37.50	1.5	3,296	0.05%
2019/12/26	1	37.60	3	37.80	37.60	-2	3,287	-0.06%
2019/12/23	3	37.67	0	0.00	37.70	3	3,280	0.09%
2019/12/18	0	0.00	1	38.15	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	1	37.45	37.60	-1	3,163	-0.03%
2019/12/12	2	37.15	0	0.00	37.15	2	3,171	0.06%
2019/12/10	0	0.00	1	37.15	37.20	-1	3,244	-0.03%
2019/12/09	0	0.00	1	37.00	37.00	-1	3,284	-0.03%
2019/12/06	2	36.95	0	0.00	37.10	2	3,317	0.06%
2019/12/04	0	0.00	3	37.05	37.15	-3	3,356	-0.09%
2019/11/29	1	36.90	0	0.00	36.85	1	3,411	0.03%
2019/11/27	3	37.50	0	0.00	37.50	3	3,425	0.09%
2019/11/26	1	37.55	1	37.60	37.45	0	3,438	0.00%
2019/11/25	0	0.00	2	37.50	37.35	-2	3,338	-0.06%
2019/11/22	2	37.25	0	0.00	37.40	2	3,393	0.06%
2019/11/18	0	0.00	10	37.65	37.55	-10	3,495	-0.29%
2019/11/15	0	0.00	1	37.65	37.55	-1	3,505	-0.03%
2019/11/14	0	0.00	1	37.65	37.30	-1	3,498	-0.03%
2019/11/13	3	37.85	1	37.75	37.90	2	3,477	0.06%
2019/11/11	0	0.00	1	36.65	36.50	-1	3,309	-0.03%
2019/11/06	0	0.00	11	36.60	36.70	-11	3,326	-0.33%
2019/11/05	1	36.25	0	0.00	36.30	1	3,314	0.03%
2019/10/28	5	36.85	0	0.00	36.60	5	3,278	0.15%
2019/10/24	0	0.00	1	36.60	36.60	-1	3,262	-0.03%
2019/10/23	1	36.35	0	0.00	36.50	1	3,270	0.03%
2019/10/22	0	0.00	1.3	36.37	36.35	-1.3	3,230	-0.04%
2019/10/17	0	0.00	1	35.95	35.95	-1	3,088	-0.03%
2019/10/16	3	35.97	0	0.00	36.00	3	3,062	0.10%
2019/10/14	6	35.91	0	0.00	35.90	6	3,031	0.20%
2019/10/09	1	36.40	0	0.00	36.20	1	2,966	0.03%
2019/10/07	1	36.80	0	0.00	36.80	1	2,914	0.03%
2019/09/17	0	0.00	1	37.00	36.80	-1	2,643	-0.04%
2019/09/16	0	0.00	3	36.75	36.90	-3	2,625	-0.11%
2019/09/12	4	36.29	1	36.85	36.45	3	2,640	0.11%
2019/09/11	1	36.35	1	36.70	36.40	0	2,610	0.00%
2019/09/10	0	0.00	1	36.65	36.60	-1	2,574	-0.04%
2019/09/09	7	36.55	0	0.00	36.60	7	2,548	0.27%
2019/08/22	0	0.00	2	38.63	38.65	-2	2,224	-0.09%
2019/08/21	0	0.00	3	38.35	38.30	-3	2,329	-0.13%
2019/08/19	1	38.20	0	0.00	38.20	1	2,262	0.04%
2019/08/12	1	37.50	0	0.00	37.55	1	2,269	0.04%
2019/07/25	1	38.35	0	0.00	38.30	1	2,409	0.04%
2019/07/24	2	38.53	1	38.75	38.30	1	2,411	0.04%
2019/07/23	1	38.90	0	0.00	38.75	1	2,407	0.04%
2019/07/17	1	39.15	0	0.00	39.20	1	2,510	0.04%
2019/07/03	0	0.00	1	39.05	39.05	-1	2,943	-0.03%
2019/07/01	0	0.00	0.5	38.85	38.90	-0.5	3,019	-0.02%
2019/06/20	1	38.85	1	39.35	38.60	0	3,100	0.00%
2019/06/19	0	0.00	0.4	38.60	38.85	-0.4	3,071	-0.01%
2019/06/18	0	0.00	4	38.40	38.15	-4	3,048	-0.13%
2019/06/12	3	38.02	0	0.00	38.30	3	3,171	0.09%
2019/06/10	0	0.00	1	38.25	38.10	-1	3,204	-0.03%
2019/06/06	1	37.70	0	0.00	37.70	1	3,201	0.03%
2019/06/05	0	0.00	2	38.23	38.15	-2	3,205	-0.06%
2019/06/04	1	37.70	1	38.00	38.10	0	3,217	0.00%
2019/05/31	0	0.00	1	38.20	38.25	-1	3,218	-0.03%
2019/05/30	1	38.05	0	0.00	38.00	1	3,227	0.03%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/21	0	0.00	20	37.70	37.70	-20	3,150	-0.63%
2019/05/20	0	0.00	2	37.80	37.65	-2	3,138	-0.06%
2019/05/16	30	36.90	0	0.00	36.55	30	3,101	0.97%
2019/05/14	1	36.50	0	0.00	36.60	1	3,078	0.03%
2019/05/13	0	0.00	5	37.55	37.10	-5	3,020	-0.17%
2019/05/09	3	37.18	0	0.00	37.15	3	2,983	0.10%
2019/05/08	1	37.95	1	38.15	38.15	0	2,909	0.00%
2019/05/07	0	0.00	2	38.20	38.15	-2	2,890	-0.07%
2019/05/06	1	37.85	1	38.15	38.15	0	2,901	0.00%
2019/05/02	0	0.00	4	38.63	38.65	-4	2,869	-0.14%
2019/04/30	2	38.55	51	38.07	38.50	-49	2,908	-1.68%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/25	2	38.05	0	0.00	38.00	2	2,922	0.07%
2019/04/24	0	0.00	1	38.50	38.50	-1	2,878	-0.03%
2019/04/23	2	38.05	0	0.00	38.10	2	2,872	0.07%
2019/04/22	0	0.00	1	38.50	38.65	-1	2,840	-0.04%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	15	38.10	1	38.05	38.00	14	2,845	0.49%
2019/04/17	1	38.75	2	38.98	38.65	-1	2,837	-0.04%
2019/04/16	2	38.73	10	38.55	38.85	-8	2,795	-0.29%
2019/04/12	2	37.40	2	37.63	37.80	0	2,685	0.00%
2019/04/11	0	0.00	2	37.80	37.80	-2	2,655	-0.08%
2019/04/10	4	37.70	0	0.00	37.70	4	2,626	0.15%
2019/04/09	2	37.35	3	37.38	37.55	-1	2,602	-0.04%
2019/04/08	1	37.15	2	37.20	37.20	-1	2,571	-0.04%
2019/04/03	1	37.00	0	0.00	37.00	1	2,552	0.04%
2019/04/02	2	37.08	0	0.00	37.05	2	2,568	0.08%
2019/04/01	1	37.00	2	37.13	37.05	-1	2,564	-0.04%
2019/03/29	2	37.00	4	36.98	37.00	-2	2,517	-0.08%
2019/03/28	2	36.70	0	0.00	36.65	2	2,584	0.08%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/25	0	0.00	1	37.00	37.15	-1	2,786	-0.04%
2019/03/22	2	37.15	0	0.00	37.20	2	2,791	0.07%
2019/03/21	2	37.28	1	37.40	37.35	1	2,791	0.04%
2019/03/20	0	0.00	1	37.05	37.15	-1	2,807	-0.04%
2019/03/15	0	0.00	4	36.96	37.20	-4	2,864	-0.14%
2019/03/14	3	36.55	0	0.00	36.65	3	2,809	0.11%
2019/03/13	0	0.00	1	37.15	37.20	-1	2,850	-0.04%
2019/03/11	1	36.55	1	36.80	36.65	0	3,001	0.00%
2019/03/08	4	36.41	1	36.40	36.40	3	3,100	0.10%
2019/03/06	0	0.00	1	36.95	37.00	-1	3,570	-0.03%
2019/03/05	2	36.78	0	0.00	36.75	2	3,650	0.05%
2019/03/04	2	36.85	1	37.00	37.00	1	3,695	0.03%
2019/02/26	0	0.00	1	37.65	37.30	-1	3,734	-0.03%
2019/02/25	0	0.00	3	37.45	37.55	-3	3,723	-0.08%
2019/02/22	5	37.13	0	0.00	37.25	5	3,737	0.13%
2019/02/21	3	37.07	0	0.00	37.10	3	3,781	0.08%
2019/02/20	0	0.00	4	37.51	37.45	-4	3,800	-0.11%
2019/02/19	2	37.10	0	0.00	37.05	2	3,861	0.05%
2019/02/18	2	37.10	0	0.00	37.05	2	4,003	0.05%
2019/02/15	5	37.41	0	0.00	37.20	5	4,023	0.12%
2019/02/14	2	37.58	1	37.95	37.60	1	4,086	0.02%
2019/02/13	1	37.85	0	0.00	37.60	1	4,093	0.02%
2019/01/30	0	0.00	1	38.05	37.80	-1	4,105	-0.02%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/28	2	37.58	2	37.85	37.80	0	4,102	0.00%
2019/01/25	0	0.00	5	37.61	37.80	-5	4,133	-0.12%
2019/01/24	1	37.10	5.6	37.11	37.00	-4.6	4,160	-0.11%
2019/01/23	2	36.70	6	37.02	37.10	-4	4,223	-0.09%
2019/01/22	6	37.18	0	0.00	37.10	6	4,233	0.14%
2019/01/21	1	38.00	1	37.85	37.90	0	4,236	0.00%
2019/01/18	2	37.95	4	37.71	38.00	-2	4,266	-0.05%
2019/01/16	2	36.95	0	0.00	36.85	2	4,364	0.05%
2019/01/15	2	37.25	4	37.50	37.25	-2	4,403	-0.05%
2019/01/11	4	36.80	4	36.86	36.90	0	4,623	0.00%
2019/01/10	2	37.10	1	36.95	37.20	1	4,649	0.02%
2019/01/09	0	0.00	2	36.73	36.75	-2	4,659	-0.04%
2019/01/08	2	35.90	0	0.00	35.90	2	4,671	0.04%
2019/01/07	3	36.12	6	36.10	36.35	-3	4,743	-0.06%
2018/12/28	1	36.35	1	36.45	36.40	0	5,006	0.00%
2018/12/27	1	36.25	0	0.00	36.15	1	5,041	0.02%
2018/12/26	4	36.23	0	0.00	35.95	4	5,114	0.08%
2018/12/25	1	36.30	2	36.25	36.80	-1	5,114	-0.02%
2018/12/24	1	35.40	1	36.05	36.85	0	5,123	0.00%
2018/12/22	0	0.00	1	35.90	35.75	-1	5,096	-0.02%
2018/12/21	0	0.00	1	35.80	35.50	-1	5,142	-0.02%
2018/12/20	3	35.12	0	0.00	35.15	3	5,085	0.06%
2018/12/19	0	0.00	1	34.90	35.35	-1	5,047	-0.02%
2018/12/18	2	34.68	0	0.00	34.55	2	5,010	0.04%
2018/12/12	0	0.00	2	35.75	35.80	-2	4,896	-0.04%
2018/12/11	3	35.38	0	0.00	35.25	3	4,865	0.06%
2018/12/06	1	36.25	0	0.00	36.35	1	4,802	0.02%
2018/12/05	1	37.15	0	0.00	36.90	1	4,739	0.02%
2018/12/04	3	37.63	0	0.00	37.55	3	4,691	0.06%
2018/12/03	1	36.75	3	36.87	37.65	-2	4,612	-0.04%
2018/11/30	3	36.25	3	36.43	36.25	0	4,516	0.00%
2018/11/29	2	36.13	2	36.45	35.80	0	4,291	0.00%
2018/11/28	0	0.00	105	34.55	35.05	-105	4,030	-2.61%	大賣/鉅額交易
2018/11/26	1	33.80	1	34.00	33.60	0	3,911	0.00%
2018/11/23	2	33.30	0	0.00	33.45	2	3,860	0.05%
2018/11/21	1	33.75	1	33.45	33.45	0	3,842	0.00%
2018/11/20	1	33.35	0	0.00	33.35	1	3,815	0.03%
2018/11/19	1	33.50	0	0.00	33.75	1	3,765	0.03%
2018/11/16	0	0.00	1	33.65	33.35	-1	3,735	-0.03%
2018/11/15	1	33.20	0	0.00	33.55	1	3,695	0.03%
2018/11/13	0	0.00	10	33.80	33.80	-10	3,605	-0.28%
2018/11/09	1	34.05	0	0.00	34.00	1	3,593	0.03%
2018/11/08	1	34.40	0	0.00	34.25	1	3,696	0.03%
2018/11/07	1	34.50	0	0.00	34.30	1	3,709	0.03%
2018/11/02	3	34.20	3	34.20	34.20	0	3,807	0.00%
2018/11/01	100	33.87	1	34.05	34.10	99	3,847	2.57%
2018/10/31	12	33.09	0	0.00	33.30	12	3,840	0.31%
2018/10/25	6	33.10	0	0.00	32.60	6	3,712	0.16%
2018/10/22	1	34.15	6	34.60	34.40	-5	3,631	-0.14%
2018/10/19	0	0.00	2	34.50	34.75	-2	3,619	-0.06%
2018/10/18	0	0.00	16	34.25	34.40	-16	3,455	-0.46%
2018/10/17	1	34.45	55	34.04	34.10	-54	3,458	-1.56%
2018/10/15	1	33.95	0	0.00	33.90	1	3,430	0.03%
2018/10/12	3	34.00	0	0.00	34.00	3	3,394	0.09%
2018/10/11	7	34.13	0	0.00	34.00	7	3,337	0.21%
2018/10/09	2	37.10	1	37.15	37.10	1	3,190	0.03%
2018/10/04	1	37.00	0	0.00	36.85	1	3,164	0.03%
2018/10/03	0	0.00	1	38.05	38.05	-1	3,122	-0.03%
2018/10/02	2	38.00	0	0.00	37.75	2	3,166	0.06%
2018/10/01	1	38.75	0	0.00	38.50	1	3,163	0.03%
2018/09/26	2	39.05	0	0.00	38.80	2	3,273	0.06%
2018/09/25	1	39.15	3	39.27	39.15	-2	3,280	-0.06%
2018/09/21	1	38.45	2	38.75	38.75	-1	3,301	-0.03%
2018/09/20	3	38.60	0	0.00	38.15	3	3,289	0.09%
2018/09/19	0	0.00	1	39.20	39.15	-1	3,336	-0.03%
2018/09/18	1	38.90	0	0.00	39.00	1	3,357	0.03%
2018/09/14	1	38.30	2	38.60	38.90	-1	3,401	-0.03%
2018/09/13	1	38.30	0	0.00	38.15	1	3,411	0.03%
2018/09/12	6	38.64	1	38.60	38.70	5	3,430	0.15%
2018/09/10	6	39.00	1	39.00	39.00	5	3,509	0.14%
2018/09/07	1	39.35	2	39.70	39.35	-1	3,615	-0.03%
2018/09/06	11	39.57	0	0.00	39.30	11	3,656	0.30%
2018/09/05	3	40.18	0	0.00	39.90	3	3,672	0.08%
2018/08/30	1	40.80	0	0.00	40.65	1	3,797	0.03%
2018/08/28	1	40.65	0	0.00	40.90	1	3,883	0.03%
2018/08/23	2	40.85	0	0.00	40.90	2	4,043	0.05%
2018/08/22	1	41.20	7	40.89	40.80	-6	4,079	-0.15%
2018/08/21	0	0.00	3	42.30	42.95	-3	4,074	-0.07%
2018/08/16	0	0.00	0.3	42.10	42.00	-0.3	4,099	-0.01%
2018/08/15	12	42.10	0	0.00	41.80	12	4,096	0.29%
2018/08/10	0	0.00	2	44.30	44.45	-2	4,129	-0.05%
2018/08/09	0	0.00	1	43.95	44.25	-1	4,254	-0.02%
2018/08/08	8	43.79	3	44.60	43.70	5	4,327	0.12%
2018/08/07	3	44.70	2	43.93	44.75	1	4,352	0.02%
2018/07/27	0	0.00	5	43.35	43.60	-5	4,475	-0.11%
2018/07/24	2	42.25	1	42.60	42.65	1	4,470	0.02%
2018/07/20	1	42.40	0	0.00	42.50	1	4,496	0.02%
2018/07/19	6	42.76	0	0.00	42.55	6	4,498	0.13%
2018/07/18	0	0.00	5	43.35	43.35	-5	4,519	-0.11%
2018/07/17	16	42.77	0	0.00	42.65	16	4,521	0.35%
2018/07/12	0	0.00	1.7	42.87	43.75	-1.7	4,493	-0.04%
2018/07/11	15.1	42.80	5	42.73	42.50	10.1	4,463	0.23%
2018/07/10	2.6	44.00	8	43.51	43.95	-5.4	4,429	-0.12%
2018/07/09	18	41.45	0.7	42.70	42.70	17.3	4,402	0.39%
2018/07/06	5	40.85	0	0.00	41.10	5	4,372	0.11%
2018/07/03	0	0.00	1	44.60	44.60	-1	4,387	-0.02%
2018/07/02	2	45.25	3	45.20	44.90	-1	4,396	-0.02%
2018/06/29	3	45.80	26	44.66	46.00	-23	4,398	-0.52%
2018/06/27	3	46.13	2	45.55	45.55	1	4,315	0.02%
2018/06/25	1	46.20	4	46.13	45.90	-3	4,331	-0.07%
2018/06/22	3	46.50	1	46.75	46.50	2	4,364	0.05%
2018/06/21	2	46.60	1	46.45	46.50	1	4,421	0.02%
2018/06/20	1	46.60	4	46.91	46.90	-3	4,539	-0.07%
2018/06/19	4	46.85	0	0.00	47.25	4	4,638	0.09%
2018/06/15	1	46.50	1	46.75	46.80	0	4,717	0.00%
2018/06/13	2	46.68	1	46.80	46.80	1	4,720	0.02%
2018/06/11	1	47.35	1	47.75	46.75	0	5,001	0.00%
2018/06/08	2	47.38	4	47.84	47.35	-2	5,065	-0.04%
2018/06/07	4	47.71	2	48.05	48.00	2	5,100	0.04%
2018/06/06	7	47.74	2	47.50	47.35	5	5,067	0.10%
2018/06/05	2	48.10	4	48.04	48.15	-2	5,036	-0.04%
2018/06/04	0	0.00	8	47.60	47.80	-8	4,974	-0.16%
2018/06/01	3	47.30	1	47.35	47.10	2	4,955	0.04%
2018/05/31	4	47.33	5.1	47.65	48.00	-1.1	4,953	-0.02%
2018/05/30	2	47.13	1	46.95	46.85	1	4,888	0.02%
2018/05/29	4	47.33	4	47.58	47.65	0	4,885	0.00%
2018/05/28	2	47.15	2	47.55	47.65	0	4,923	0.00%
2018/05/25	1	47.25	1	47.50	47.50	0	4,913	0.00%
2018/05/24	0	0.00	20	47.25	47.70	-20	4,906	-0.41%
2018/05/21	1	47.30	9	47.80	47.75	-8	4,907	-0.16%
2018/05/18	10	47.25	9	47.60	47.45	1	4,839	0.02%
2018/05/17	9	46.80	6	46.81	47.00	3	4,793	0.06%
2018/05/16	3	45.85	6	45.96	46.00	-3	4,662	-0.06%
2018/05/15	1	44.00	8	44.63	45.25	-7	4,668	-0.15%
2018/05/14	3	44.25	5.1	44.20	44.45	-2.1	4,688	-0.04%
2018/05/11	2	43.53	3	44.45	43.30	-1	4,696	-0.02%
2018/05/10	3	44.20	0	0.00	44.40	3	4,687	0.06%
2018/05/09	1	43.45	0	0.00	43.20	1	4,654	0.02%
2018/05/08	1	42.95	2	43.00	43.15	-1	4,647	-0.02%
2018/05/07	1	42.50	0	0.00	42.40	1	4,634	0.02%
2018/05/03	1	42.05	0	0.00	42.95	1	4,576	0.02%
2018/05/02	0	0.00	1	42.90	42.85	-1	4,537	-0.02%
2018/04/26	1	43.00	1	43.30	42.65	0	4,507	0.00%
2018/04/24	0	0.00	4	42.90	43.65	-4	4,500	-0.09%
2018/04/23	0	0.00	0.1	44.00	44.00	-0.1	4,487	0.00%
2018/04/20	0.6	44.45	8	44.78	44.75	-7.4	4,477	-0.17%
2018/04/18	0.4	43.75	0	0.00	44.00	0.4	4,464	0.01%
2018/04/17	0	0.00	3	44.35	44.20	-3	4,471	-0.07%
2018/04/11	5	44.81	0	0.00	45.15	5	4,543	0.11%
2018/04/10	2	43.98	0	0.00	44.25	2	4,547	0.04%
2018/04/03	0	0.00	1	43.85	43.50	-1	4,491	-0.02%
2018/04/02	0	0.00	1	44.20	44.25	-1	4,472	-0.02%
2018/03/28	0	0.00	3	43.03	43.25	-3	4,381	-0.07%
2018/03/27	0	0.00	9	43.38	43.40	-9	4,319	-0.21%
2018/03/26	0	0.00	12	43.38	43.65	-12	4,297	-0.28%
2018/03/23	0	0.00	5	42.20	43.35	-5	4,205	-0.12%
2018/03/22	25	42.95	10	42.98	43.20	15	4,084	0.37%
2018/03/21	8	42.65	6	42.65	42.70	2	3,937	0.05%
2018/03/20	1	41.75	8	42.09	42.15	-7	3,874	-0.18%
2018/03/19	0	0.00	3	41.95	42.15	-3	3,842	-0.08%
2018/03/16	3	41.55	28	41.47	41.75	-25	3,793	-0.66%
2018/03/15	12	40.62	2	40.63	40.80	10	3,573	0.28%
2018/03/14	0	0.00	2	40.08	39.80	-2	3,514	-0.06%
2018/03/13	1	39.00	6	38.80	39.05	-5	3,464	-0.14%
2018/03/12	2	38.30	4	38.56	38.40	-2	3,495	-0.06%
2018/03/09	2	38.20	1	38.35	38.10	1	3,523	0.03%
2018/03/07	2	38.18	1	38.45	38.05	1	3,568	0.03%
2018/03/06	2	37.90	1	38.00	38.10	1	3,607	0.03%
2018/03/05	5	38.11	0	0.00	37.70	5	3,809	0.13%
2018/03/02	3	38.55	2	38.75	38.75	1	3,843	0.03%
2018/02/26	0	0.00	10	38.98	39.00	-10	3,858	-0.26%
2018/02/23	2	39.05	2	39.60	38.95	0	3,858	0.00%
2018/02/22	0	0.00	1	38.30	38.30	-1	3,843	-0.03%
2018/02/21	1	38.35	1	38.85	38.35	0	3,870	0.00%
2018/02/12	17	38.34	0	0.00	37.90	17	3,867	0.44%
2018/02/09	1	37.75	0	0.00	37.90	1	3,936	0.03%
2018/02/08	1	38.95	11.5	39.37	38.80	-10.5	3,947	-0.27%
2018/02/07	13	39.17	12	39.93	38.65	1	3,983	0.03%
2018/02/06	1	37.25	5	38.45	37.85	-4	3,901	-0.10%
2018/02/05	12	39.32	0	0.00	39.30	12	3,810	0.31%
2018/02/02	6	40.21	0	0.00	40.20	6	3,799	0.16%
2018/02/01	3	41.12	0	0.00	40.95	3	3,783	0.08%
2018/01/31	1	41.25	2	41.52	41.25	-1	3,844	-0.03%
2018/01/30	2	41.03	0	0.00	40.85	2	3,832	0.05%
2018/01/29	2	41.58	0	0.00	41.75	2	3,819	0.05%
2018/01/26	0	0.00	2	41.85	42.00	-2	3,820	-0.05%
2018/01/25	0	0.00	3	42.00	41.85	-3	3,831	-0.08%
2018/01/24	2	41.58	0	0.00	41.50	2	3,833	0.05%
2018/01/19	0	0.00	101.2	41.90	41.95	-101.2	3,853	-2.63%	大賣/鉅額交易
2018/01/18	17	41.78	1	41.80	41.85	16	3,837	0.42%
2018/01/17	0	0.00	1	42.10	41.85	-1	3,834	-0.03%
2018/01/16	1	41.50	2	41.70	41.65	-1	3,862	-0.03%
2018/01/15	0	0.00	1	41.85	41.80	-1	3,967	-0.03%
2018/01/12	2	41.40	0	0.00	41.60	2	4,034	0.05%
2018/01/10	1	41.60	0	0.00	41.60	1	4,079	0.02%
2018/01/09	0	0.00	2	41.75	41.90	-2	4,111	-0.05%
2018/01/08	0	0.00	3	42.35	42.10	-3	4,127	-0.07%
2018/01/05	3	42.00	31	41.90	42.25	-28	4,136	-0.68%
2018/01/04	4	41.80	52	41.64	41.80	-48	4,169	-1.15%
2018/01/03	143	41.56	1	41.60	41.70	142	4,145	3.43%	大買/鉅額交易
2018/01/02	2	40.55	0	0.00	40.85	2	4,095	0.05%