聯強 (2347)-凱基-中壢券商分點個股進出

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
84.4
漲跌
▼1.0
漲幅
-1.17%
成交量
50,857張
產業
上市電子通路類股
843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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	8	83.40	84.40	-8	8,005	-0.10%
2024/05/30	13.3	82.86	3.1	81.97	85.40	10.2	7,231	0.14%
2024/05/29	0.3	87.08	0	0.00	87.40	0.3	6,573	0.00%
2024/05/28	3.5	87.82	2	87.00	88.70	1.5	6,215	0.02%
2024/05/27	2	85.15	6	86.30	87.00	-4	5,929	-0.07%
2024/05/24	0	0.00	1	82.10	83.40	-1	5,686	-0.02%
2024/05/23	1	81.30	0	0.00	82.70	1	5,553	0.02%
2024/05/22	0.5	82.40	16	82.38	81.30	-15.5	5,433	-0.29%
2024/05/21	1	84.60	0	0.00	83.30	1	5,311	0.02%
2024/05/20	0.5	82.55	0	0.00	84.00	0.5	5,289	0.01%
2024/05/17	0.1	85.75	2	85.10	85.10	-1.9	5,180	-0.04%
2024/05/16	0	0.00	2	88.40	86.60	-2	5,109	-0.04%
2024/05/15	1	87.20	0	0.00	86.50	1	5,094	0.02%
2024/05/14	0	0.00	3	85.90	85.30	-3	5,070	-0.06%
2024/05/13	1	84.80	2	85.95	85.90	-1	5,064	-0.02%
2024/05/10	15	82.91	2.2	83.86	85.90	12.8	5,036	0.25%
2024/05/09	0.1	80.10	5	81.10	80.80	-5	4,952	-0.10%
2024/05/07	0	0.00	1	82.10	82.70	-1	4,945	-0.02%
2024/05/06	0	80.90	0.2	81.00	81.90	-0.2	4,902	0.00%
2024/05/03	0.1	80.72	1	80.00	80.20	-0.9	4,875	-0.02%
2024/04/30	0	0.00	2.2	79.69	79.80	-2.2	4,778	-0.05%
2024/04/29	0.1	77.10	0	0.00	79.00	0.1	4,741	0.00%
2024/04/26	0.1	76.50	0	0.00	76.50	0.1	4,732	0.00%
2024/04/25	0.1	77.60	0	0.00	77.10	0.1	4,683	0.00%
2024/04/23	0.1	79.20	6	79.08	79.30	-5.9	4,687	-0.13%
2024/04/22	0	0.00	1	78.20	78.70	-1	4,661	-0.02%
2024/04/18	0.1	77.50	0	0.00	76.90	0.1	4,399	0.00%
2024/04/16	0.2	75.20	1	76.40	75.80	-0.8	4,250	-0.02%
2024/04/15	0	0.00	0.2	76.50	76.40	-0.2	4,166	0.00%
2024/04/12	0.2	75.80	0	0.00	76.20	0.2	4,117	0.00%
2024/04/11	0.3	76.74	0	0.00	76.50	0.3	4,092	0.01%
2024/04/10	0.1	76.10	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0	0.00	1	76.90	76.90	-1	4,120	-0.02%
2024/04/03	1	76.00	0	0.00	76.10	1	4,056	0.02%
2024/04/02	0	0.00	1	76.70	77.00	-1	4,048	-0.02%
2024/04/01	2	76.20	1	77.60	75.90	1	4,033	0.02%
2024/03/29	0.4	78.00	0	0.00	78.90	0.4	4,015	0.01%
2024/03/28	1	79.00	10	78.70	78.40	-9	3,982	-0.23%
2024/03/27	1.2	78.22	0	0.00	78.50	1.2	4,011	0.03%
2024/03/26	0	0.00	0.2	77.80	78.40	-0.2	4,039	0.00%
2024/03/25	0.1	77.60	0	0.00	78.10	0.1	4,038	0.00%
2024/03/22	5.5	78.02	0	0.00	78.40	5.5	4,076	0.13%
2024/03/21	10.4	77.02	0	0.00	78.50	10.4	4,065	0.26%
2024/03/20	0.4	78.23	6	77.60	78.20	-5.7	4,000	-0.14%
2024/03/19	1.7	78.84	0	0.00	79.00	1.7	3,954	0.04%
2024/03/18	1	78.90	0	0.00	80.10	1	3,861	0.03%
2024/03/15	1	79.80	1.3	79.76	79.50	-0.3	3,764	-0.01%
2024/03/14	0.3	76.64	50	76.60	76.90	-49.7	3,599	-1.38%
2024/03/13	40.3	76.09	2.3	77.37	78.10	38	3,509	1.08%
2024/03/11	0.3	73.70	0	0.00	74.00	0.3	3,337	0.01%
2024/03/08	11	74.86	0.5	75.60	74.70	10.5	3,342	0.31%
2024/03/07	0.3	76.39	0	0.00	76.00	0.3	3,331	0.01%
2024/03/05	0.3	74.97	20	74.90	75.50	-19.7	3,351	-0.59%
2024/03/04	1.5	76.18	0	0.00	76.50	1.5	3,355	0.04%
2024/03/01	0.2	76.85	0	0.00	76.70	0.2	3,389	0.01%
2024/02/29	0.1	76.20	0	0.00	77.80	0.1	3,454	0.00%
2024/02/27	0.6	76.78	0.7	76.90	76.30	-0.1	3,428	0.00%
2024/02/26	0.1	75.70	5	75.90	76.00	-5	3,414	-0.14%
2024/02/23	0.2	75.90	1	76.00	76.10	-0.8	3,420	-0.02%
2024/02/22	0.4	75.98	0	0.00	76.30	0.4	3,496	0.01%
2024/02/20	0	0.00	0.2	75.60	75.50	-0.2	3,485	-0.01%
2024/02/19	0.2	74.10	0	0.00	74.70	0.2	3,468	0.01%
2024/02/15	0	0.00	1	72.80	73.00	-1	3,464	-0.03%
2024/02/02	1	72.00	0	0.00	72.30	1	3,467	0.03%
2024/01/25	0	0.00	1	72.40	72.70	-1	3,445	-0.03%
2024/01/24	0	0.00	4	72.63	72.60	-4	3,483	-0.11%
2024/01/22	7	71.07	0.1	71.10	71.80	7	3,516	0.20%
2024/01/18	2	69.25	0	0.00	69.00	2	3,516	0.06%
2024/01/16	0	0.00	1	69.20	70.30	-1	3,423	-0.03%
2024/01/15	0	0.00	18	69.80	69.90	-18	3,412	-0.53%
2024/01/12	0	0.00	3	69.10	69.60	-3	3,417	-0.09%
2024/01/10	1	69.60	0.2	68.93	68.80	0.8	3,483	0.02%
2024/01/09	0.3	69.00	2	69.00	69.00	-1.7	3,515	-0.05%
2024/01/05	2	70.10	0	0.00	70.20	2	3,523	0.06%
2024/01/04	3	70.30	0.7	70.30	70.60	2.3	3,534	0.07%
2024/01/03	18.1	70.39	18	69.20	70.10	0.1	3,588	0.00%
2024/01/02	1	70.50	0	0.00	70.10	1	3,548	0.03%
2023/12/29	0	0.00	1	70.30	70.20	-1	3,545	-0.03%
2023/12/28	1	70.80	1	70.60	70.50	0	3,564	0.00%
2023/12/27	0	0.00	5	70.24	70.30	-5	3,549	-0.14%
2023/12/26	0	0.00	1.1	69.99	70.20	-1.1	3,519	-0.03%
2023/12/25	0	0.00	2	69.50	69.80	-2	3,503	-0.06%
2023/12/20	0.5	67.70	0	0.00	68.60	0.5	3,417	0.01%
2023/12/19	0	0.00	3	68.98	68.70	-3	3,377	-0.09%
2023/12/18	0.2	67.90	1	68.30	68.80	-0.8	3,359	-0.02%
2023/12/15	5.4	68.62	2	68.70	68.40	3.4	3,342	0.10%
2023/12/14	0	0.00	5	69.06	69.40	-5	3,322	-0.15%
2023/12/13	18.3	68.50	1	68.50	69.10	17.3	3,306	0.52%
2023/12/12	0	0.00	1	68.50	69.20	-1	3,330	-0.03%
2023/12/11	0	0.00	0.1	68.40	68.80	-0.1	3,337	0.00%
2023/12/08	1.5	67.23	0	0.00	67.70	1.5	3,350	0.04%
2023/12/06	1	66.50	0	0.00	66.50	1	3,397	0.03%
2023/12/05	1.3	66.67	1	66.60	66.50	0.3	3,404	0.01%
2023/12/04	0.2	67.80	0	0.00	67.40	0.2	3,429	0.01%
2023/12/01	0.3	68.60	2	68.50	68.20	-1.7	3,471	-0.05%
2023/11/30	0	0.00	5	68.64	68.90	-5	3,462	-0.14%
2023/11/29	1	68.60	0	0.00	67.90	1	3,393	0.03%
2023/11/28	0.2	68.50	0	0.00	68.10	0.2	3,346	0.01%
2023/11/27	0	0.00	2.5	69.08	68.40	-2.5	3,335	-0.07%
2023/11/24	0	0.00	2	68.80	68.10	-2	3,266	-0.06%
2023/11/23	0.5	67.60	0	0.00	67.90	0.5	3,223	0.02%
2023/11/22	1	68.90	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0	0.00	4	68.30	68.80	-4	3,170	-0.13%
2023/11/20	3	66.60	0	67.00	66.40	3	3,084	0.10%
2023/11/17	2	66.00	0	0.00	67.10	2	3,063	0.07%
2023/11/16	0	0.00	0.5	65.90	66.00	-0.5	3,044	-0.02%
2023/11/15	0	0.00	1	66.00	66.00	-1	3,043	-0.03%
2023/11/14	0	0.00	2	66.00	66.00	-2	3,013	-0.07%
2023/11/13	4	65.50	8	66.20	65.30	-4	2,999	-0.13%
2023/11/10	0	0.00	2	68.70	68.90	-2	2,953	-0.07%
2023/11/09	1.1	68.62	0	0.00	68.60	1.1	2,953	0.04%
2023/11/08	1	68.90	0	0.00	68.80	1	2,969	0.03%
2023/11/06	0	69.40	0	0.00	69.20	0	2,973	0.00%
2023/11/03	0	68.60	0	0.00	68.90	0	2,963	0.00%
2023/11/02	0	0.00	0	68.40	68.50	0	2,966	0.00%
2023/11/01	0.2	68.50	0	0.00	68.50	0.2	2,961	0.01%
2023/10/31	0.3	68.36	1	68.70	68.70	-0.7	2,938	-0.02%
2023/10/30	0	0.00	1.3	67.62	67.80	-1.3	2,897	-0.04%
2023/10/27	0	67.20	0	0.00	67.20	0	2,893	0.00%
2023/10/20	3.2	66.81	3	67.10	67.00	0.1	2,944	0.00%
2023/10/19	0	0.00	1	67.40	67.90	-1	2,991	-0.03%
2023/10/18	1	67.80	0	0.00	67.80	1	3,056	0.03%
2023/10/16	0.2	67.80	2	67.50	67.60	-1.9	3,131	-0.06%
2023/10/13	2	67.60	3.1	67.38	68.00	-1.1	3,190	-0.03%
2023/10/12	2	66.85	2	67.20	67.40	0	3,197	0.00%
2023/10/11	1	66.20	4.9	66.71	67.50	-3.9	3,180	-0.12%
2023/10/06	0	0.00	2	64.85	65.00	-2	3,151	-0.06%
2023/10/03	1	63.90	4	63.65	63.60	-3	3,136	-0.10%
2023/09/27	0	0.00	2	63.20	63.20	-2	3,221	-0.06%
2023/09/26	9	63.34	0	0.00	63.50	9	3,230	0.28%
2023/09/25	0	0.00	1	64.20	63.90	-1	3,251	-0.03%
2023/09/22	0	0.00	5	63.54	63.70	-5	3,276	-0.15%
2023/09/21	2	63.20	8.8	63.43	62.90	-6.8	3,277	-0.21%
2023/09/20	0	0.00	5	64.20	63.90	-5	3,234	-0.15%
2023/09/19	0	0.00	4	64.28	64.20	-4	3,214	-0.12%
2023/09/15	1	63.70	2	64.20	64.40	-1	3,187	-0.03%
2023/09/14	2	63.80	1	63.80	64.00	1	3,141	0.03%
2023/09/13	0	0.00	2	62.80	62.80	-2	3,115	-0.06%
2023/09/11	2	62.30	13	62.12	62.00	-11	3,204	-0.34%
2023/09/08	20	62.41	17.3	62.65	62.30	2.7	3,189	0.08%
2023/09/07	7	62.47	1	62.50	62.80	6	3,211	0.19%
2023/09/06	0	0.00	1	62.30	62.50	-1	3,206	-0.03%
2023/09/05	0.3	61.20	0	0.00	61.30	0.3	3,157	0.01%
2023/09/04	0.3	61.10	2	61.50	61.40	-1.7	3,196	-0.05%
2023/09/01	1.4	61.13	0.1	61.00	61.00	1.3	3,459	0.04%
2023/08/31	0	0.00	2	60.85	61.10	-2	3,557	-0.06%
2023/08/25	0	0.00	1	59.40	59.50	-1	3,984	-0.03%
2023/08/23	0.2	59.00	0	0.00	59.50	0.2	4,042	0.00%
2023/08/18	0	0.00	1	59.50	59.70	-1	4,095	-0.02%
2023/08/15	0	0.00	7	59.06	59.10	-7	4,149	-0.17%
2023/08/14	0	0.00	16	58.21	58.60	-16	4,170	-0.38%
2023/08/11	0	0.00	3	58.70	58.80	-3	4,184	-0.07%
2023/08/10	0	0.00	10	58.70	58.80	-10	4,229	-0.24%
2023/08/02	3	58.63	0	0.00	58.30	3	4,283	0.07%
2023/08/01	0	0.00	3	59.10	59.10	-3	4,275	-0.07%
2023/07/28	0	0.00	4	59.15	59.20	-4	4,236	-0.09%
2023/07/24	2	58.05	0	0.00	58.40	2	4,177	0.05%
2023/07/19	2	59.30	0	0.00	59.30	2	3,928	0.05%
2023/07/18	1	58.80	0	0.00	59.50	1	3,853	0.03%
2023/07/14	1	58.70	0	0.00	58.40	1	3,757	0.03%
2023/07/13	1	59.00	0	0.00	58.60	1	3,740	0.03%
2023/07/12	1	57.40	0	0.00	57.70	1	3,681	0.03%
2023/07/11	1	56.90	0	0.00	57.00	1	3,669	0.03%
2023/07/10	1.2	55.93	0	0.00	55.90	1.2	3,672	0.03%
2023/07/07	7	56.11	0	0.00	55.80	7	3,675	0.19%
2023/07/06	3.2	57.79	1	57.60	57.50	2.2	3,605	0.06%
2023/07/05	4	58.55	0	0.00	58.50	4	3,572	0.11%
2023/07/04	2.1	58.18	0	0.00	58.50	2.1	3,569	0.06%
2023/07/03	4.2	58.19	0	0.00	58.10	4.2	3,577	0.12%
2023/06/30	1	58.40	0	0.00	58.00	1	3,563	0.03%
2023/06/29	2	58.90	0	0.00	58.70	2	3,528	0.06%
2023/06/27	2.2	58.90	5.5	58.83	58.80	-3.3	3,539	-0.09%
2023/06/21	1	59.60	0	0.00	59.40	1	3,562	0.03%
2023/06/20	1.3	58.94	0	0.00	59.20	1.3	3,549	0.04%
2023/06/19	3	59.00	0	0.00	58.70	3	3,541	0.08%
2023/06/16	4	59.55	0	0.00	59.00	4	3,544	0.11%
2023/06/14	2	60.05	0	0.00	59.90	2	3,438	0.06%
2023/06/13	5	60.32	0	0.00	60.20	5	3,468	0.14%
2023/06/12	3	60.00	0	0.00	60.00	3	3,465	0.09%
2023/06/09	1	58.80	0	0.00	59.00	1	3,482	0.03%
2023/06/08	3.3	58.79	5	58.90	58.60	-1.7	3,542	-0.05%
2023/06/07	2	59.40	5	59.22	59.20	-3	3,549	-0.08%
2023/06/06	7	63.61	1	63.80	63.40	6	3,446	0.17%
2023/06/05	5	63.58	0	0.00	63.70	5	3,350	0.15%
2023/06/02	1	63.30	5	63.88	63.80	-4	3,299	-0.12%
2023/06/01	0	0.00	1	63.90	63.10	-1	3,240	-0.03%
2023/05/31	0	0.00	2	63.90	63.90	-2	3,200	-0.06%
2023/05/30	4	63.83	1	63.80	63.60	3	2,893	0.10%
2023/05/29	0	0.00	1	64.70	64.40	-1	2,897	-0.03%
2023/05/25	0	0.00	2	65.30	65.20	-2	2,897	-0.07%
2023/05/24	0	0.00	1	65.00	65.30	-1	2,872	-0.03%
2023/05/23	0	0.00	4	64.90	65.60	-4	2,852	-0.14%
2023/05/22	0	0.00	2	64.80	65.40	-2	2,832	-0.07%
2023/05/19	0	0.00	6.1	64.77	65.00	-6.1	2,821	-0.22%
2023/05/17	2	64.40	5	64.20	64.50	-3	2,854	-0.11%
2023/05/16	10	63.40	15.1	64.00	64.10	-5.1	2,806	-0.18%
2023/05/15	0	0.00	22	63.72	63.60	-22	2,784	-0.79%
2023/05/12	0	0.00	10	62.20	62.80	-10	2,774	-0.36%
2023/05/11	0	0.00	10	62.20	62.40	-10	2,761	-0.36%
2023/05/05	0	0.00	1	62.70	62.40	-1	2,848	-0.04%
2023/04/28	0	0.00	1	61.60	61.90	-1	3,078	-0.03%
2023/04/25	0	0.00	10	60.95	60.70	-10	3,058	-0.33%
2023/04/24	0	0.00	2	60.30	60.90	-2	3,076	-0.07%
2023/04/21	0	0.00	5	60.30	60.20	-5	3,097	-0.16%
2023/04/18	0	0.00	6	62.30	62.40	-6	3,084	-0.19%
2023/04/14	0	0.00	1	62.10	62.00	-1	3,105	-0.03%
2023/04/11	1	61.80	0	0.00	62.00	1	3,143	0.03%
2023/04/10	0.6	61.15	0	0.00	61.00	0.6	3,173	0.02%
2023/04/07	0	0.00	3	61.00	60.70	-3	3,195	-0.09%
2023/04/06	2	60.60	7	60.57	60.50	-5	3,196	-0.16%
2023/03/31	0.2	61.70	0	0.00	61.30	0.2	3,191	0.01%
2023/03/30	1	60.90	6	60.97	61.00	-5	3,332	-0.15%
2023/03/29	0.2	61.00	0	0.00	60.80	0.2	3,507	0.01%
2023/03/28	1	61.20	1	61.30	61.00	0	3,742	0.00%
2023/03/27	0	0.00	2	61.70	61.50	-2	3,948	-0.05%
2023/03/24	0	0.00	0.1	62.20	61.80	-0.1	4,176	0.00%
2023/03/22	12	62.00	5	62.00	61.80	7	4,239	0.17%
2023/03/21	7.2	62.07	2	61.90	61.50	5.2	4,291	0.12%
2023/03/20	2.2	61.49	2	61.40	61.30	0.2	4,332	0.00%
2023/03/16	0	0.00	30	61.07	60.90	-30	4,377	-0.69%
2023/03/15	0	0.00	6	61.48	61.10	-6	4,388	-0.14%
2023/03/14	3.2	61.26	0	0.00	61.10	3.2	4,416	0.07%
2023/03/13	2	61.70	40	61.23	61.50	-38	4,433	-0.86%
2023/03/10	5.1	61.50	0	0.00	61.30	5.1	4,422	0.12%
2023/03/09	12	61.64	0	0.00	61.90	12	4,421	0.27%
2023/03/08	2	64.50	1	64.70	64.30	1	4,339	0.02%
2023/03/02	0	0.00	4	63.00	63.60	-4	4,653	-0.09%
2023/03/01	0	0.00	6	62.17	62.30	-6	4,696	-0.13%
2023/02/24	0	0.00	1	63.50	62.50	-1	4,729	-0.02%
2023/02/23	5	63.50	1	63.60	63.60	4	4,728	0.08%
2023/02/21	0	0.00	1	64.20	63.70	-1	4,780	-0.02%
2023/02/20	0	0.00	1	63.50	64.20	-1	4,816	-0.02%
2023/02/17	0	0.00	3	63.50	63.60	-3	4,823	-0.06%
2023/02/15	1.1	62.28	2	62.55	62.20	-0.9	4,905	-0.02%
2023/02/14	0	0.00	0.1	62.90	62.90	-0.1	4,887	0.00%
2023/02/13	1	62.60	0	0.00	62.80	1	4,929	0.02%
2023/02/10	0	0.00	3	62.70	62.70	-3	4,953	-0.06%
2023/02/09	0	0.00	4.3	62.96	62.80	-4.3	4,971	-0.09%
2023/02/08	12	63.04	8	63.18	63.10	4	5,051	0.08%
2023/02/07	0	0.00	5	62.92	62.90	-5	5,066	-0.10%
2023/02/06	5	62.26	0	0.00	62.60	5	5,070	0.10%
2023/02/03	5	62.28	6	61.83	62.60	-1	5,060	-0.02%
2023/02/02	12	61.49	8	61.40	61.50	4	5,024	0.08%
2023/02/01	0.3	61.00	5	61.04	61.30	-4.7	4,963	-0.09%
2023/01/31	8	60.29	0	0.00	60.40	8	4,951	0.16%
2023/01/30	3	60.30	1	61.00	60.80	2	4,882	0.04%
2023/01/17	0.7	60.20	0	0.00	60.20	0.7	4,826	0.02%
2023/01/16	5	60.14	1	60.30	60.10	4	4,845	0.08%
2023/01/13	0	0.00	9	59.89	59.70	-9	4,856	-0.19%
2023/01/11	1	59.60	4.2	60.03	59.70	-3.2	4,973	-0.06%
2023/01/10	3	59.83	3	60.07	60.10	0	5,009	0.00%
2023/01/09	2	59.80	1	59.90	59.90	1	5,054	0.02%
2023/01/05	0.2	59.05	0	0.00	58.60	0.2	5,097	0.00%
2023/01/04	2.3	58.58	2.5	58.80	58.50	-0.2	5,153	0.00%
2023/01/03	2	58.60	1	58.80	59.10	1	5,208	0.02%
2022/12/29	3	58.97	1	59.20	59.20	2	5,233	0.04%
2022/12/28	12	59.90	5	59.70	59.40	7	5,220	0.13%
2022/12/27	1	61.00	1	60.40	60.40	0	5,228	0.00%
2022/12/26	0	0.00	0.2	61.02	61.10	-0.2	5,241	0.00%
2022/12/23	2	61.25	1.2	61.00	61.00	0.8	5,286	0.02%
2022/12/22	7	61.70	87	61.30	61.50	-80	5,320	-1.50%
2022/12/21	5	61.38	5	61.56	61.20	0	5,244	0.00%
2022/12/20	2	62.35	7	62.09	61.40	-5	5,102	-0.10%
2022/12/19	0	0.00	11.1	62.00	61.60	-11.1	4,926	-0.23%
2022/12/15	0	0.00	1	60.10	60.00	-1	4,621	-0.02%
2022/12/14	0	0.00	5	59.10	59.90	-5	4,680	-0.11%
2022/12/13	0	0.00	7	58.50	59.00	-7	4,712	-0.15%
2022/12/12	0	0.00	1.2	59.00	59.00	-1.2	4,717	-0.02%
2022/12/09	0	0.00	2	59.50	59.80	-2	4,788	-0.04%
2022/12/07	3.2	59.70	3	59.70	59.50	0.2	4,800	0.00%
2022/12/06	1	60.00	2.2	60.04	60.00	-1.2	4,793	-0.02%
2022/12/05	0	0.00	3	60.93	61.10	-3	4,813	-0.06%
2022/12/02	1	59.70	13	59.79	59.90	-12	4,757	-0.25%
2022/12/01	3	59.37	17	59.26	59.70	-14	4,752	-0.29%
2022/11/30	13	58.42	0	0.00	58.30	13	4,729	0.27%
2022/11/29	1	57.50	6	58.02	57.60	-5	4,663	-0.11%
2022/11/28	1	57.60	5	57.50	57.40	-4	4,623	-0.09%
2022/11/25	5.1	58.12	1.3	58.22	57.80	3.7	4,565	0.08%
2022/11/24	0	0.00	7.1	58.79	58.80	-7.1	4,522	-0.16%
2022/11/23	1	57.50	60	58.60	58.20	-59	4,452	-1.33%
2022/11/22	0	0.00	2.2	56.79	57.80	-2.2	4,438	-0.05%
2022/11/21	1.1	56.32	4	56.08	56.60	-2.9	4,374	-0.07%
2022/11/18	16	55.40	6	55.42	55.50	10	4,341	0.23%
2022/11/17	0.1	55.90	0	0.00	56.00	0.1	4,302	0.00%
2022/11/16	2	55.90	12.1	55.88	55.80	-10.1	4,311	-0.23%
2022/11/15	3	55.90	0	0.00	56.30	3	4,303	0.07%
2022/11/14	3.1	55.74	5	56.30	56.10	-1.9	4,299	-0.04%
2022/11/10	1	54.10	0	0.00	54.20	1	4,181	0.02%
2022/11/09	9	54.17	6	54.10	54.30	3	4,200	0.07%
2022/11/08	26	53.75	0	0.00	54.40	26	4,179	0.62%
2022/11/07	1	54.00	1	54.00	54.10	0	4,152	0.00%
2022/11/04	40	53.05	2	53.75	54.40	38	4,139	0.92%
2022/11/03	1	51.90	10	52.20	52.90	-9	4,087	-0.22%
2022/11/02	11.4	52.00	0	52.30	52.30	11.3	4,129	0.27%
2022/11/01	14.1	52.09	1	52.20	52.20	13.1	4,171	0.31%
2022/10/28	3	53.10	2	53.10	52.80	1	4,217	0.02%
2022/10/27	3	53.57	2	53.40	53.10	1	4,223	0.02%
2022/10/26	3	53.50	3	53.73	53.50	0	4,236	0.00%
2022/10/25	6	53.87	1	53.90	53.50	5	4,242	0.12%
2022/10/24	6	53.57	4	53.75	53.80	2	4,298	0.05%
2022/10/21	2	53.75	2	53.80	53.60	0	4,301	0.00%
2022/10/19	5	54.70	0	0.00	54.40	5	4,249	0.12%
2022/10/18	1	53.70	0	0.00	53.80	1	4,241	0.02%
2022/10/14	5	53.34	4	53.30	52.80	1	4,311	0.02%
2022/10/13	0	0.00	2	53.30	53.10	-2	4,371	-0.05%
2022/10/12	5	53.06	3	53.17	53.00	2	4,399	0.05%
2022/10/11	1	53.31	3	53.73	53.50	-2	4,410	-0.05%
2022/10/07	4	54.23	2	54.50	54.40	2	4,377	0.05%
2022/10/06	0	0.00	0	55.00	54.90	0	4,410	0.00%
2022/10/05	1	54.30	0	0.00	54.10	1	4,439	0.02%
2022/10/04	0	0.00	1	54.50	54.30	-1	4,452	-0.02%
2022/10/03	2	52.20	1	52.50	53.30	1	4,409	0.02%
2022/09/28	0	0.00	3	51.80	52.80	-3	4,382	-0.07%
2022/09/27	2	52.05	1	52.30	52.20	1	4,345	0.02%
2022/09/26	0.1	52.60	5	52.70	52.20	-4.9	4,348	-0.11%
2022/09/23	5	53.78	4.5	53.27	53.10	0.5	4,344	0.01%
2022/09/22	12.1	53.78	23	54.33	53.90	-10.9	4,362	-0.25%
2022/09/21	21.1	55.01	1.5	54.97	54.90	19.6	4,283	0.46%
2022/09/20	2.1	56.69	3	56.97	56.10	-0.9	4,200	-0.02%
2022/09/19	10	56.74	0	0.00	56.50	10	4,170	0.24%
2022/09/16	1	57.50	2	57.50	57.40	-1	4,156	-0.02%
2022/09/15	0	0.00	11	57.61	57.40	-11	4,208	-0.26%
2022/09/14	1	57.11	3	56.90	56.70	-2	4,402	-0.04%
2022/09/13	5	57.50	1	57.30	57.80	4	4,559	0.09%
2022/09/12	0	57.60	3	57.50	57.80	-3	4,762	-0.06%
2022/09/08	6	55.72	3	55.87	56.00	3	4,947	0.06%
2022/09/07	3.1	55.17	3	55.47	55.50	0.1	5,030	0.00%
2022/09/06	2	55.25	1	55.40	55.20	1	5,085	0.02%
2022/09/02	16	54.96	4	54.60	54.60	12	5,371	0.22%
2022/09/01	6.2	55.24	3	55.40	55.40	3.2	5,463	0.06%
2022/08/31	2	55.80	2	56.05	55.80	0	5,825	0.00%
2022/08/30	2	55.30	2	55.55	56.30	0	5,947	0.00%
2022/08/29	20.1	55.00	20	54.81	55.20	0.1	5,990	0.00%
2022/08/26	1.1	55.83	1	55.70	56.00	0.1	6,082	0.00%
2022/08/24	0	55.70	0	0.00	55.30	0	6,195	0.00%
2022/08/23	12	55.89	0	0.00	55.70	12	6,380	0.19%
2022/08/22	0	0.00	3	55.93	56.50	-3	6,505	-0.05%
2022/08/19	20.1	56.20	0	0.00	56.30	20.1	6,550	0.31%
2022/08/18	0	0.00	15	55.98	55.70	-15	6,627	-0.23%
2022/08/15	0.2	55.70	0	0.00	55.60	0.2	6,734	0.00%
2022/08/12	4	55.25	4	55.40	55.20	0	6,769	0.00%
2022/08/11	5	55.24	0	0.00	55.00	5	6,805	0.07%
2022/08/10	22	54.94	26	55.12	54.70	-4	6,818	-0.06%
2022/08/09	3	55.71	1	55.40	55.20	2	6,807	0.03%
2022/08/08	1	56.20	2	55.80	56.50	-1	6,779	-0.01%
2022/08/05	26	54.68	2.3	55.37	55.70	23.7	6,749	0.35%
2022/08/04	0	0.00	25	54.29	54.50	-25	6,747	-0.37%
2022/08/03	1	54.60	3	54.50	54.50	-2	6,806	-0.03%
2022/08/02	2	55.05	17	54.75	55.00	-15	6,904	-0.22%
2022/08/01	2	55.75	4	55.50	55.80	-2	6,959	-0.03%
2022/07/29	2	55.30	0	0.00	55.30	2	6,986	0.03%
2022/07/28	13	54.98	2	54.80	54.90	11	6,919	0.16%
2022/07/27	2.1	54.66	0	0.00	54.90	2.1	6,906	0.03%
2022/07/25	7	55.04	2	55.10	55.10	5	6,844	0.07%
2022/07/22	8	54.23	4	54.30	54.30	4	6,836	0.06%
2022/07/20	17	53.33	6	53.67	53.50	11	6,769	0.16%
2022/07/19	7.1	52.36	2	52.60	52.80	5.1	6,769	0.07%
2022/07/18	6	52.83	6	53.05	52.90	0	6,729	0.00%
2022/07/15	2	53.50	0	0.00	53.10	2	6,669	0.03%
2022/07/14	1	53.80	4	53.60	53.60	-3	6,685	-0.04%
2022/07/13	0	0.00	3	53.50	53.50	-3	6,639	-0.05%
2022/07/12	7	51.57	3	51.77	51.80	4	6,605	0.06%
2022/07/11	1	51.61	12	51.90	51.80	-11	6,578	-0.17%
2022/07/08	3.1	52.97	12.1	52.92	52.50	-9	6,590	-0.14%
2022/07/07	10	52.40	5	52.10	52.30	5	6,588	0.08%
2022/07/06	0	52.30	1	51.90	51.60	-1	6,585	-0.02%
2022/07/05	10	52.60	0	0.00	52.20	10	6,568	0.15%
2022/07/04	0	52.70	0	0.00	52.50	0	6,542	0.00%
2022/07/01	7	52.24	11	52.02	51.90	-4	6,543	-0.06%
2022/06/30	3.1	53.54	2	53.50	53.20	1.1	6,524	0.02%
2022/06/29	8	54.65	3	54.57	54.30	5	6,473	0.08%
2022/06/28	1.4	55.06	1	55.00	54.90	0.4	6,444	0.01%
2022/06/27	15.3	55.08	0	0.00	55.00	15.3	6,450	0.24%
2022/06/24	1.1	54.42	1	54.60	54.30	0.1	6,406	0.00%
2022/06/23	3	53.93	3	54.13	53.90	0	6,378	0.00%
2022/06/22	8	53.93	3	53.90	53.90	5	6,202	0.08%
2022/06/21	12.1	54.85	4	55.10	54.90	8.1	5,980	0.13%
2022/06/20	4	55.13	13	55.80	54.20	-9	5,811	-0.15%
2022/06/17	3	55.67	1	55.90	56.00	2	5,585	0.04%
2022/06/16	2	57.40	1	57.30	56.90	1	5,408	0.02%
2022/06/15	11.2	57.55	0	0.00	57.40	11.2	5,445	0.21%
2022/06/14	11.3	56.93	0	0.00	58.00	11.3	5,385	0.21%
2022/06/13	23.6	58.39	1	58.50	58.50	22.6	5,277	0.43%
2022/06/10	8.1	60.50	0	0.00	61.30	8.1	5,135	0.16%
2022/06/09	25.2	62.26	6	61.33	61.50	19.2	5,030	0.38%
2022/06/08	3	70.07	3	70.03	70.10	0	4,658	0.00%
2022/06/07	0	0.00	2	69.40	69.60	-2	4,562	-0.04%
2022/06/06	7	69.49	1.1	68.80	69.90	5.9	4,539	0.13%
2022/06/02	0	0.00	1	69.30	69.30	-1	4,486	-0.02%
2022/06/01	8	70.09	0	0.00	70.00	8	4,508	0.18%
2022/05/31	3	68.63	0	0.00	70.30	3	4,464	0.07%
2022/05/30	14.2	69.76	1	69.00	69.40	13.2	4,269	0.31%
2022/05/27	3.1	70.66	0	0.00	70.60	3.1	4,152	0.08%
2022/05/26	4	71.07	6	70.70	70.60	-2	4,132	-0.05%
2022/05/25	0.1	72.50	0.1	72.70	72.60	-0.1	4,140	0.00%
2022/05/24	3	72.71	2	72.50	72.50	1	4,173	0.02%
2022/05/23	1	73.40	0	0.00	73.60	1	4,207	0.02%
2022/05/20	1	72.40	6	73.00	74.00	-5	4,264	-0.12%
2022/05/19	6	72.32	1	72.30	72.80	5	4,275	0.12%
2022/05/18	1	72.20	28	72.56	73.30	-27	4,229	-0.64%
2022/05/17	21	71.41	1	71.93	72.40	20	4,203	0.48%
2022/05/16	0	0.00	20	71.61	71.60	-20	4,198	-0.48%
2022/05/13	7	70.53	0	0.00	70.40	7	4,172	0.17%
2022/05/12	4.2	70.73	3	70.70	70.40	1.2	4,166	0.03%
2022/05/11	11.1	71.24	5	71.10	71.10	6.1	4,161	0.15%
2022/05/10	2.1	73.06	2	73.55	73.30	0.1	4,103	0.00%
2022/05/09	4	76.97	4	76.18	75.10	0	4,020	0.00%
2022/05/06	1	78.60	1	79.10	78.80	0	3,970	0.00%
2022/05/04	0.1	78.10	0	0.00	78.80	0.1	4,018	0.00%
2022/04/28	1	75.20	1	75.70	76.50	0	4,158	0.00%
2022/04/27	1	74.91	11	75.23	75.50	-10	4,160	-0.24%
2022/04/26	1	76.40	13	76.16	76.50	-12	4,121	-0.29%
2022/04/25	3	76.80	3	77.17	76.90	0	4,139	0.00%
2022/04/22	4	78.15	4	78.50	78.50	0	4,072	0.00%
2022/04/21	1	78.70	2	78.55	78.80	-1	4,071	-0.02%
2022/04/20	2	78.10	10	78.24	78.80	-8	4,084	-0.20%
2022/04/19	0	0.00	9	78.62	78.70	-9	4,123	-0.22%
2022/04/18	1.1	77.62	1	78.20	78.10	0.1	4,232	0.00%
2022/04/15	3	77.73	0	0.00	77.60	3	4,235	0.07%
2022/04/14	0	0.00	1.1	77.40	77.20	-1.1	4,260	-0.02%
2022/04/13	0	0.00	2.2	76.18	76.50	-2.2	4,326	-0.05%
2022/04/11	1	75.30	1	76.80	76.10	0	4,288	0.00%
2022/04/08	1	75.50	0	0.00	76.00	1	4,313	0.02%
2022/04/07	0	0.00	1	75.50	75.00	-1	4,301	-0.02%
2022/04/06	0	0.00	10	75.00	76.20	-10	4,276	-0.23%
2022/04/01	0	74.90	0	0.00	75.10	0	4,258	0.00%
2022/03/31	0	0.00	0	74.80	75.30	0	4,289	0.00%
2022/03/30	1	74.70	3	75.07	74.90	-2	4,372	-0.05%
2022/03/29	0	74.80	0	0.00	74.70	0	4,596	0.00%
2022/03/28	0	0.00	5	73.80	75.20	-5	4,898	-0.10%
2022/03/25	0.1	74.80	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	0	0.00	1	74.80	74.90	-1	5,885	-0.02%
2022/03/22	3	74.57	1	74.50	74.50	2	6,581	0.03%
2022/03/21	3	74.53	5.3	74.51	74.50	-2.3	6,730	-0.03%
2022/03/18	0	0.00	2.1	72.90	76.70	-2.1	6,758	-0.03%
2022/03/17	5	71.88	2	72.35	72.40	3	6,778	0.04%
2022/03/16	1	70.60	0	0.00	71.10	1	6,881	0.01%
2022/03/15	4	71.50	0	0.00	71.40	4	6,897	0.06%
2022/03/14	0	0.00	3	71.77	72.40	-3	6,967	-0.04%
2022/03/11	10	72.69	0	0.00	72.30	10	7,030	0.14%
2022/03/10	14	72.79	1	73.00	73.10	13	7,181	0.18%
2022/03/09	5	70.70	2	71.05	71.20	3	7,165	0.04%
2022/03/08	7	70.80	3	70.47	70.00	4	7,191	0.06%
2022/03/07	1.1	70.98	4	70.65	71.30	-2.9	7,191	-0.04%
2022/03/04	0	72.80	0	0.00	72.40	0	7,241	0.00%
2022/03/03	1	73.40	0	0.00	73.80	1	7,296	0.01%
2022/03/02	0.2	73.43	11	72.39	73.40	-10.8	7,403	-0.15%
2022/03/01	0	0.00	3	72.80	73.00	-3	7,487	-0.04%
2022/02/25	2	72.34	1	73.00	71.90	1	7,537	0.01%
2022/02/24	1.1	72.02	2	72.40	72.00	-0.9	7,477	-0.01%
2022/02/23	1.1	72.19	3.1	72.59	73.60	-2	7,373	-0.03%
2022/02/22	3	71.47	3	70.50	71.70	0	7,311	0.00%
2022/02/21	1.1	69.36	4	71.35	71.50	-3	7,250	-0.04%
2022/02/17	12	69.49	2	69.50	69.60	10	7,411	0.13%
2022/02/16	1	68.90	2	69.15	69.50	-1	7,560	-0.01%
2022/02/15	0	69.00	0	0.00	68.50	0	7,562	0.00%
2022/02/14	1	68.91	1	68.90	69.00	0	7,593	0.00%
2022/02/11	2	69.06	9	69.24	69.80	-7	7,613	-0.09%
2022/02/10	0	69.60	0.5	69.70	70.00	-0.5	7,672	-0.01%
2022/02/09	2	69.90	0	0.00	70.00	2	7,696	0.03%
2022/02/08	12.1	69.53	2	69.20	70.00	10.1	7,711	0.13%
2022/02/07	2	67.10	0	0.00	69.90	2	7,727	0.03%
2022/01/26	6	67.85	13	67.69	67.60	-7	7,715	-0.09%
2022/01/25	1.5	67.07	0	0.00	68.00	1.5	7,715	0.02%
2022/01/24	10	66.90	3	66.57	68.00	7	7,675	0.09%
2022/01/21	6	68.15	2	68.30	68.50	4	7,629	0.05%
2022/01/20	10	68.35	0	0.00	68.90	10	7,587	0.13%
2022/01/19	10	68.60	0	0.00	68.00	10	7,572	0.13%
2022/01/18	3	68.63	8	69.11	69.30	-5	7,547	-0.07%
2022/01/17	6	67.68	1	67.80	68.10	5	7,479	0.07%
2022/01/14	2	67.25	3	67.50	67.90	-1	7,466	-0.01%
2022/01/13	4	67.53	10	67.30	68.00	-6	7,495	-0.08%
2022/01/12	7.1	68.03	2	68.50	67.60	5.1	7,468	0.07%
2022/01/11	3	67.63	2.1	67.89	67.70	0.9	7,411	0.01%
2022/01/10	6	65.92	0	0.00	66.20	6	7,293	0.08%
2022/01/07	7	66.43	5	66.10	66.00	2	7,275	0.03%
2022/01/06	5	66.00	0	0.00	66.30	5	7,239	0.07%
2022/01/04	0	0.00	11	65.81	65.90	-11	7,174	-0.15%
2022/01/03	0	0.00	2	65.50	66.10	-2	7,165	-0.03%
2021/12/29	0	0.00	2	66.24	66.60	-2	7,148	-0.03%
2021/12/28	0	0.00	12	66.27	66.50	-12	7,150	-0.17%
2021/12/27	0.1	65.80	16	65.98	66.20	-16	7,139	-0.22%
2021/12/24	5	66.72	33	66.46	66.50	-28	7,129	-0.39%
2021/12/23	3.1	67.42	7	66.76	67.70	-4	7,055	-0.06%
2021/12/22	12	65.93	13.1	66.03	65.80	-1.1	6,838	-0.02%
2021/12/21	10.1	65.03	20	64.13	65.00	-10	6,538	-0.15%
2021/12/20	40	64.29	41	63.56	63.50	-1	6,127	-0.02%
2021/12/17	27	66.57	46	67.38	66.40	-19	5,526	-0.34%
2021/12/16	5	65.72	3	65.93	65.70	2	5,018	0.04%
2021/12/15	17	65.33	1.2	64.66	65.00	15.8	4,832	0.33%
2021/12/14	0.1	63.40	0	0.00	63.30	0.1	4,719	0.00%
2021/12/13	20	65.60	2	64.70	64.10	18	4,597	0.39%
2021/12/10	3	63.37	1.3	63.72	64.10	1.7	4,440	0.04%
2021/12/09	4.3	62.43	4.3	62.22	62.60	0.1	4,306	0.00%
2021/12/08	0	0.00	5.6	62.04	62.00	-5.6	4,233	-0.13%
2021/12/07	2	60.85	1.2	61.13	61.00	0.8	4,129	0.02%
2021/12/06	0.1	60.30	2.1	60.85	61.00	-2	4,068	-0.05%
2021/12/03	0	0.00	0.4	59.90	59.60	-0.4	3,912	-0.01%
2021/12/02	5	59.30	0	0.00	59.50	5	3,869	0.13%
2021/12/01	0	0.00	6	58.93	59.20	-6	3,795	-0.16%
2021/11/30	0.2	58.30	0	0.00	58.40	0.2	3,712	0.01%
2021/11/29	0.3	57.90	0	0.00	57.90	0.3	3,577	0.01%
2021/11/26	0.1	59.00	4	60.00	57.90	-4	3,513	-0.11%
2021/11/25	1.1	60.10	0.4	59.73	60.20	0.7	3,438	0.02%
2021/11/24	1	58.70	4.2	58.81	58.70	-3.2	3,325	-0.10%
2021/11/23	2	57.65	0	0.00	57.90	2	3,219	0.06%
2021/11/22	1	57.30	1	57.20	57.40	0	3,212	0.00%
2021/11/19	0	0.00	1	57.00	56.80	-1	3,217	-0.03%
2021/11/18	1	57.10	1	57.00	57.40	0	3,200	0.00%
2021/11/17	18.2	57.42	1	57.60	57.20	17.2	3,164	0.54%
2021/11/16	22.2	57.83	0	0.00	58.30	22.2	3,062	0.72%
2021/11/15	23	57.33	0	0.00	57.80	23	3,028	0.76%
2021/11/12	1	57.60	0	0.00	57.80	1	2,879	0.03%
2021/11/11	1	57.00	2	57.70	57.90	-1	2,936	-0.03%
2021/11/10	2	57.70	2	58.00	57.80	0	2,940	0.00%
2021/11/09	2	57.90	7.2	57.85	57.80	-5.2	2,994	-0.17%
2021/11/08	2	56.70	0.2	57.10	56.70	1.8	2,973	0.06%
2021/11/05	0	0.00	2	56.25	56.60	-2	2,981	-0.07%
2021/11/04	2	56.50	3.2	56.41	56.20	-1.2	2,987	-0.04%
2021/11/03	0	0.00	6.6	55.22	56.00	-6.6	2,963	-0.22%
2021/11/02	0	0.00	4.2	54.49	54.40	-4.2	2,932	-0.14%
2021/11/01	7	54.20	0.2	54.28	54.20	6.8	2,964	0.23%
2021/10/28	0	0.00	1	54.00	53.80	-1	3,032	-0.03%
2021/10/27	0	0.00	0.2	53.60	53.60	-0.2	3,097	-0.01%
2021/10/22	0	0.00	1	52.60	52.60	-1	3,195	-0.03%
2021/10/19	0	0.00	3	53.00	52.90	-3	3,285	-0.09%
2021/10/13	0	0.00	0	51.70	51.40	0	3,462	0.00%
2021/10/12	7	51.37	380	51.20	51.20	-373	3,532	-10.56%	大賣/鉅額交易
2021/10/08	1	52.20	0	0.00	52.20	1	3,556	0.03%
2021/10/07	1.1	51.62	10	51.80	51.80	-8.9	3,609	-0.25%
2021/10/05	1	51.00	0	0.00	50.80	1	3,689	0.03%
2021/10/01	1.2	51.52	0	0.00	51.10	1.2	3,828	0.03%
2021/09/30	1	51.90	1	51.90	52.20	0	3,892	0.00%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/28	1	52.40	0	0.00	52.40	1	4,118	0.02%
2021/09/27	0	0.00	11	53.45	52.80	-11	4,249	-0.26%
2021/09/24	0	0.00	5	53.00	52.80	-5	4,367	-0.11%
2021/09/23	1	52.50	1	52.40	52.30	0	4,419	0.00%
2021/09/22	2	52.20	0	0.00	52.10	2	4,522	0.04%
2021/09/17	1	53.20	30	53.22	53.50	-29	4,552	-0.64%
2021/09/16	1	53.00	5	52.94	53.00	-4	4,653	-0.09%
2021/09/14	0	0.00	6	53.50	53.10	-6	5,313	-0.11%
2021/09/13	0	0.00	1	52.60	52.70	-1	5,629	-0.02%
2021/09/10	0	0.00	21	52.60	52.90	-21	5,985	-0.35%
2021/09/08	1	52.80	10	53.35	52.90	-9	6,342	-0.14%
2021/09/07	0	0.00	3	53.30	52.80	-3	6,484	-0.05%
2021/09/02	0	0.00	13	53.52	53.20	-13	6,726	-0.19%
2021/09/01	0	0.00	31.1	53.60	53.60	-31.1	6,783	-0.46%
2021/08/30	2	52.70	20	52.55	52.90	-18	7,229	-0.25%
2021/08/26	0	0.00	0.7	51.80	52.00	-0.7	7,420	-0.01%
2021/08/25	4	51.90	0	0.00	52.30	4	7,451	0.05%
2021/08/24	3	51.80	0	0.00	52.10	3	7,537	0.04%
2021/08/20	2	50.80	0	0.00	50.80	2	7,601	0.03%
2021/08/19	5	51.16	0	0.00	51.00	5	7,743	0.06%
2021/08/17	2	52.20	0	0.00	52.00	2	7,773	0.03%
2021/08/16	7	52.53	3	53.57	52.60	4	7,721	0.05%
2021/08/13	5	53.68	13	53.98	53.90	-8	7,703	-0.10%
2021/08/12	0	0.00	8	53.90	53.70	-8	7,690	-0.10%
2021/08/11	2	52.85	1	52.50	52.70	1	7,684	0.01%
2021/08/10	4	53.05	8	52.60	52.60	-4	7,742	-0.05%
2021/08/09	2	53.70	0	0.00	53.60	2	7,800	0.03%
2021/08/06	7	53.43	0	0.00	53.90	7	7,838	0.09%
2021/08/05	6	53.57	0	0.00	53.70	6	7,899	0.08%
2021/08/04	5	54.00	11	53.88	53.70	-6	8,012	-0.07%
2021/08/03	2	54.00	2	53.40	54.10	0	8,045	0.00%
2021/08/02	3	53.67	1	53.80	54.00	2	8,001	0.02%
2021/07/30	0	0.00	2	52.40	53.00	-2	7,962	-0.03%
2021/07/29	1	52.90	0	0.00	52.70	1	7,943	0.01%
2021/07/28	0	0.00	12	52.13	52.40	-12	7,956	-0.15%
2021/07/27	5	52.38	0	0.00	52.70	5	8,048	0.06%
2021/07/26	7	53.14	2.2	53.10	52.60	4.8	8,056	0.06%
2021/07/23	1	52.90	1	52.80	52.90	0	7,999	0.00%
2021/07/22	2	52.20	0	0.00	52.20	2	7,989	0.03%
2021/07/21	5	52.20	0	0.00	52.20	5	7,966	0.06%
2021/07/20	0	0.00	1	52.10	52.00	-1	7,944	-0.01%
2021/07/19	4	52.05	0	0.00	52.30	4	7,938	0.05%
2021/07/16	0	0.00	5	52.10	52.50	-5	7,997	-0.06%
2021/07/15	0	0.00	3	52.10	52.10	-3	7,955	-0.04%
2021/07/13	3	52.20	0	0.00	52.20	3	7,917	0.04%
2021/07/12	6	52.80	4.6	52.43	52.50	1.4	7,884	0.02%
2021/07/09	2.5	52.18	1	52.60	52.60	1.5	7,855	0.02%
2021/07/08	0	0.00	3	52.27	52.30	-3	7,790	-0.04%
2021/07/07	5	52.10	2	51.90	51.90	3	7,754	0.04%
2021/07/06	4	52.18	2.2	52.11	52.00	1.8	7,682	0.02%
2021/07/05	3	51.10	1	50.90	51.50	2	7,582	0.03%
2021/07/02	1	50.50	1	50.60	50.80	0	7,471	0.00%
2021/07/01	5	50.60	0	0.00	50.50	5	7,359	0.07%
2021/06/30	6.2	50.98	0	0.00	50.90	6.2	7,256	0.09%
2021/06/29	1.2	51.05	1	50.60	50.60	0.2	7,241	0.00%
2021/06/28	1	51.00	0	0.00	51.00	1	7,199	0.01%
2021/06/25	10.3	51.41	0	0.00	51.30	10.3	7,177	0.14%
2021/06/24	15.6	51.40	1	52.00	51.60	14.6	7,073	0.21%
2021/06/23	16.3	50.05	0	0.00	50.40	16.3	6,744	0.24%
2021/06/22	9.3	50.17	1	50.50	49.80	8.3	6,466	0.13%
2021/06/21	33.7	50.55	2	50.60	49.85	31.7	6,167	0.51%
2021/06/18	9.5	52.00	0	0.00	51.50	9.5	5,852	0.16%
2021/06/17	1	52.80	1	53.00	53.00	0	5,585	0.00%
2021/06/16	2.2	52.30	0	0.00	53.10	2.2	5,663	0.04%
2021/06/15	6.2	53.14	0	0.00	52.60	6.2	5,599	0.11%
2021/06/11	2	53.70	2	53.50	53.70	0	5,597	0.00%
2021/06/09	3	54.03	3	54.53	54.10	0	5,660	0.00%
2021/06/08	16.2	54.58	1	54.50	54.60	15.2	5,602	0.27%
2021/06/07	6.2	59.01	0	0.00	59.50	6.2	5,350	0.12%
2021/06/04	1.2	59.64	0	0.00	59.70	1.2	5,122	0.02%
2021/06/03	2	60.25	0	0.00	60.10	2	5,052	0.04%
2021/06/02	1	61.80	2	61.20	60.50	-1	4,951	-0.02%
2021/06/01	0	0.00	2.2	61.29	61.60	-2.2	4,901	-0.04%
2021/05/31	0	0.00	1	59.70	59.80	-1	4,844	-0.02%
2021/05/28	10	58.40	0	0.00	58.70	10	4,828	0.21%
2021/05/27	15.1	58.57	0	0.00	58.10	15.1	4,846	0.31%
2021/05/26	5	59.60	2	59.30	59.60	3	4,779	0.06%
2021/05/25	1	58.90	2	58.90	58.90	-1	4,795	-0.02%
2021/05/20	22	58.34	1	58.40	57.30	21	4,803	0.44%
2021/05/19	16	58.81	9.2	58.78	58.10	6.9	4,745	0.14%
2021/05/18	12	57.93	2	57.75	58.20	10	4,685	0.21%
2021/05/17	1	55.90	22	56.80	56.00	-21	4,605	-0.46%
2021/05/14	0	0.00	2	57.00	56.70	-2	4,521	-0.04%
2021/05/13	0	0.00	41	56.23	56.20	-41	4,445	-0.92%
2021/05/12	0	0.00	5.1	56.34	56.30	-5.1	4,346	-0.12%
2021/05/10	5	56.70	0	0.00	57.00	5	4,155	0.12%
2021/05/07	5	55.60	21	55.94	56.10	-16	4,207	-0.38%
2021/05/06	2	55.00	0	0.00	54.60	2	4,208	0.05%
2021/05/05	0	0.00	2	55.30	55.00	-2	4,180	-0.05%
2021/05/04	21	54.96	3	56.07	55.10	18	4,169	0.43%
2021/04/28	0	0.00	1	55.20	55.50	-1	4,041	-0.02%
2021/04/27	0.1	55.70	0.1	55.40	55.40	0	4,055	0.00%
2021/04/26	0	0.00	2	56.10	56.00	-2	4,033	-0.05%
2021/04/23	1	55.50	10	56.30	55.30	-9	4,033	-0.22%
2021/04/20	0	0.00	0.1	56.40	56.80	-0.1	3,953	0.00%
2021/04/19	0	0.00	2	56.00	56.40	-2	3,946	-0.05%
2021/04/15	0.1	54.70	0	0.00	54.60	0.1	3,946	0.00%
2021/04/14	1	54.50	10	54.80	55.00	-9	3,959	-0.23%
2021/04/13	0	0.00	1	55.70	55.30	-1	3,980	-0.03%
2021/04/09	2	55.30	2.1	54.72	55.00	-0.1	3,990	0.00%
2021/04/08	0.1	55.40	0	0.00	55.30	0.1	3,974	0.00%
2021/04/06	1	54.90	0	0.00	55.00	1	3,961	0.03%
2021/03/30	1	55.10	1	55.20	55.20	0	3,997	0.00%
2021/03/29	1.1	55.08	1.1	55.00	55.20	0.1	4,044	0.00%
2021/03/26	1	53.80	0.1	53.70	53.70	1	4,071	0.02%
2021/03/24	0.1	54.20	0	0.00	54.10	0.1	4,247	0.00%
2021/03/22	1	53.50	0	0.00	54.10	1	4,288	0.02%
2021/03/19	23	54.03	0	0.00	54.10	23	4,272	0.54%
2021/03/18	3	54.97	2	54.90	54.90	1	4,158	0.02%
2021/03/17	1	54.70	1	55.10	54.90	0	4,085	0.00%
2021/03/16	21	54.43	27	54.22	53.80	-6	4,021	-0.15%
2021/03/15	3	54.80	2	54.80	54.80	1	3,899	0.03%
2021/03/12	0	0.00	12	49.80	49.90	-12	3,903	-0.31%
2021/03/10	12	49.11	0	0.00	49.10	12	3,979	0.30%
2021/03/09	0	0.00	1	49.60	49.15	-1	4,003	-0.02%
2021/03/08	15	48.72	0	0.00	48.70	15	4,016	0.37%
2021/02/26	10	49.60	0	0.00	49.35	10	4,182	0.24%
2021/02/25	0	0.00	1	50.30	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	7	48.55	48.30	-7	4,079	-0.17%
2021/02/23	10	48.00	5	48.45	48.30	5	4,052	0.12%
2021/02/22	0	0.00	4	48.25	47.85	-4	4,047	-0.10%
2021/02/05	3	46.75	0	0.00	46.80	3	4,189	0.07%
2021/02/03	0	0.00	4	46.90	47.30	-4	4,273	-0.09%
2021/02/01	1	45.60	0	0.00	45.85	1	4,271	0.02%
2021/01/29	2	45.40	2	46.65	45.20	0	4,264	0.00%
2021/01/27	1	47.35	1	47.45	47.25	0	4,180	0.00%
2021/01/22	1	46.05	0	0.00	46.80	1	4,182	0.02%
2021/01/21	12	46.16	0	0.00	46.50	12	4,171	0.29%
2021/01/20	0.1	46.00	40	45.89	46.15	-40	4,187	-0.95%
2021/01/18	21	47.04	1	47.10	46.95	20	4,197	0.48%
2021/01/15	0	0.00	54	47.63	47.55	-54	4,198	-1.29%
2021/01/13	0	0.00	4	47.35	47.20	-4	4,227	-0.09%
2021/01/12	0	0.00	13	47.12	46.75	-13	4,239	-0.31%
2021/01/08	12	47.08	6	47.02	47.80	6	4,219	0.14%
2021/01/06	10	47.40	11.1	46.68	47.35	-1.1	4,182	-0.03%
2021/01/05	10	47.20	2	47.60	47.70	8	4,210	0.19%
2020/12/31	10	46.85	0	0.00	47.00	10	4,197	0.24%
2020/12/30	11	46.52	1	46.50	46.75	10	4,201	0.24%
2020/12/28	11	47.18	0	0.00	47.05	11	4,232	0.26%
2020/12/25	20	46.90	0	0.00	46.70	20	4,218	0.47%
2020/12/23	0	0.00	11	46.37	46.60	-11	4,103	-0.27%
2020/12/22	6	45.55	7	45.64	45.10	-1	4,015	-0.02%
2020/12/21	0	0.00	110	45.80	45.20	-110	3,985	-2.76%	大賣/鉅額交易
2020/12/17	2	45.30	0	0.00	45.30	2	3,810	0.05%
2020/12/16	0	0.00	3	45.52	45.80	-3	3,804	-0.08%
2020/12/15	1	44.85	0	0.00	44.40	1	3,737	0.03%
2020/12/14	1	44.90	0	0.00	45.00	1	3,710	0.03%
2020/12/11	0	0.00	3	45.15	45.15	-3	3,698	-0.08%
2020/12/09	4	45.39	0	0.00	45.35	4	3,672	0.11%
2020/12/08	0	0.00	3.3	45.15	45.20	-3.3	3,633	-0.09%
2020/12/07	1	45.00	0	0.00	44.95	1	3,588	0.03%
2020/12/01	6	44.42	0	0.00	44.35	6	3,499	0.17%
2020/11/30	2	44.55	0	0.00	44.50	2	3,505	0.06%
2020/11/27	0	0.00	0.3	44.65	44.95	-0.3	3,372	-0.01%
2020/11/26	5	43.90	1	44.05	44.10	4	3,345	0.12%
2020/11/25	5	43.85	0.3	43.50	43.50	4.7	3,381	0.14%
2020/11/24	15	43.77	1	43.90	43.50	14	3,353	0.42%
2020/11/23	1	43.60	0	0.00	43.55	1	3,312	0.03%
2020/11/20	5	43.40	0	0.00	43.30	5	3,290	0.15%
2020/11/19	2	43.40	4	43.45	43.35	-2	3,279	-0.06%
2020/11/17	5	43.60	2	43.45	43.20	3	3,374	0.09%
2020/11/16	2	43.00	12	43.49	43.50	-10	3,392	-0.29%
2020/11/13	4	42.31	0	0.00	42.35	4	3,380	0.12%
2020/11/12	5	43.05	0	0.00	42.90	5	3,324	0.15%
2020/11/11	0	0.00	70	43.05	43.10	-70	3,305	-2.12%
2020/11/10	1	42.75	0	0.00	42.80	1	3,295	0.03%
2020/11/09	1	42.90	0	0.00	42.90	1	3,391	0.03%
2020/11/06	1	42.90	1.3	42.92	43.05	-0.3	3,470	-0.01%
2020/11/05	20	42.65	1	42.75	42.65	19	3,612	0.53%
2020/11/04	31	42.13	0	0.00	42.05	31	3,619	0.86%
2020/11/02	10	42.65	0	0.00	42.50	10	3,619	0.28%
2020/10/28	1	42.75	7	42.65	42.50	-6	3,660	-0.16%
2020/10/27	0	0.00	66	42.40	42.20	-66	3,637	-1.81%
2020/10/26	51	41.82	0	0.00	41.60	51	3,638	1.40%
2020/10/22	0	0.00	2	42.30	42.65	-2	3,731	-0.05%
2020/10/21	2	42.30	21	42.41	42.05	-19	3,688	-0.52%
2020/10/20	0	0.00	1	42.20	42.35	-1	3,674	-0.03%
2020/10/16	10	41.95	2	41.90	41.75	8	3,729	0.21%
2020/10/15	0	0.00	4	41.60	41.85	-4	3,838	-0.10%
2020/10/14	3	41.88	1	41.95	41.60	2	3,988	0.05%
2020/10/13	1	42.20	2	41.38	42.30	-1	4,045	-0.02%
2020/10/12	10	40.55	0	0.00	40.60	10	4,087	0.24%
2020/10/08	2	40.35	0	0.00	40.45	2	4,144	0.05%
2020/10/06	0	0.00	5	40.65	40.85	-5	4,262	-0.12%
2020/10/05	5	40.20	0	0.00	40.15	5	4,298	0.12%
2020/09/24	1	40.25	6	41.05	40.15	-5	4,559	-0.11%
2020/09/23	4	41.45	0	0.00	41.40	4	4,575	0.09%
2020/09/21	1.3	41.63	1	41.60	41.65	0.3	4,661	0.01%
2020/09/15	20	42.40	0	0.00	42.40	20	5,017	0.40%
2020/09/14	12	42.50	1	42.55	42.75	11	5,170	0.21%
2020/09/09	10	42.50	5	42.41	42.90	5	5,659	0.09%
2020/09/08	1	43.15	0	0.00	42.95	1	5,759	0.02%
2020/09/07	0	0.00	0.3	43.10	42.90	-0.3	5,881	-0.01%
2020/09/04	0	0.00	2	42.70	43.15	-2	6,022	-0.03%
2020/09/03	0.3	43.10	0	0.00	43.05	0.3	6,100	0.00%
2020/09/01	1	43.50	0	0.00	43.70	1	6,218	0.02%
2020/08/31	0	0.00	3	44.35	43.70	-3	6,234	-0.05%
2020/08/28	2.5	44.07	0	0.00	44.25	2.5	6,237	0.04%
2020/08/27	0	0.00	1	45.00	45.00	-1	6,282	-0.02%
2020/08/26	5.3	45.04	1	44.90	45.00	4.3	6,329	0.07%
2020/08/25	46	45.09	2	45.15	45.00	44	6,378	0.69%
2020/08/24	2	44.88	23	44.80	45.05	-21	6,480	-0.32%
2020/08/21	11	43.72	0	0.00	43.80	11	6,522	0.17%
2020/08/20	0	0.00	11	44.31	44.10	-11	6,446	-0.17%
2020/08/19	0	0.00	3	46.20	45.70	-3	6,423	-0.05%
2020/08/18	0	0.00	5	45.56	45.60	-5	6,383	-0.08%
2020/08/17	11	45.45	2	45.53	45.55	9	6,403	0.14%
2020/08/14	1	45.35	2	45.78	45.55	-1	6,447	-0.02%
2020/08/13	1	45.20	7	45.81	46.00	-6	6,520	-0.09%
2020/08/12	3	43.88	3	43.90	44.60	0	6,548	0.00%
2020/08/11	5	44.29	7	44.42	44.40	-2	6,540	-0.03%
2020/08/04	12	42.98	12	42.81	42.95	0	6,770	0.00%
2020/08/03	2	42.93	0	0.00	42.50	2	6,746	0.03%
2020/07/30	0	0.00	2.1	43.65	44.05	-2.1	6,714	-0.03%
2020/07/29	2	43.75	0	0.00	43.55	2	6,705	0.03%
2020/07/27	0	0.00	3	43.48	43.55	-3	6,654	-0.05%
2020/07/24	0	0.00	3	43.30	43.50	-3	6,672	-0.04%
2020/07/23	1	43.40	1	43.90	44.00	0	6,655	0.00%
2020/07/22	15	43.32	0	0.00	43.40	15	6,663	0.23%
2020/07/21	10	43.90	6	44.14	43.85	4	6,621	0.06%
2020/07/20	2	43.68	6	43.19	44.15	-4	6,516	-0.06%
2020/07/17	3.8	42.70	0.7	42.65	42.60	3.1	6,379	0.05%
2020/07/16	3	42.67	0	0.00	42.65	3	6,335	0.05%
2020/07/15	4	42.81	2	42.45	42.60	2	6,259	0.03%
2020/07/14	1	42.75	1	43.05	42.80	0	6,253	0.00%
2020/07/13	2	43.10	1	43.00	42.70	1	6,208	0.02%
2020/07/10	2	42.65	2	42.68	42.70	0	6,203	0.00%
2020/07/09	11	42.51	1	42.60	42.70	10	6,161	0.16%
2020/07/08	1	42.15	8	42.23	42.50	-7	6,109	-0.11%
2020/07/07	0	0.00	9	41.90	42.25	-9	6,045	-0.15%
2020/07/06	6	41.87	0	0.00	41.90	6	5,939	0.10%
2020/07/03	9	41.49	4	41.76	41.45	5	5,898	0.08%
2020/07/02	5	41.69	3	41.93	42.05	2	5,873	0.03%
2020/07/01	18	41.98	1	41.80	41.85	17	5,811	0.29%
2020/06/30	4	41.53	0	0.00	41.65	4	5,767	0.07%
2020/06/29	1	41.00	2	41.15	41.20	-1	5,730	-0.02%
2020/06/24	18	41.29	1	41.40	41.30	17	5,657	0.30%
2020/06/23	7.6	41.19	0	0.00	41.00	7.6	5,598	0.14%
2020/06/22	7	40.83	7	40.90	40.85	0	5,554	0.00%
2020/06/19	11	41.07	3.3	41.48	40.80	7.7	5,528	0.14%
2020/06/18	9	41.66	0	0.00	41.20	9	5,443	0.17%
2020/06/17	9	42.30	1	41.65	41.85	8	5,429	0.15%
2020/06/16	9	42.66	0	0.00	42.00	9	5,398	0.17%
2020/06/15	1	46.05	5	45.98	46.10	-4	5,254	-0.08%
2020/06/12	1	44.95	2	46.25	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	9	46.11	46.10	-9	5,257	-0.17%
2020/06/10	4	45.81	6	45.99	46.00	-2	5,220	-0.04%
2020/06/09	0	0.00	4	46.06	45.85	-4	5,301	-0.08%
2020/06/08	1	45.20	6	45.62	45.75	-5	5,320	-0.09%
2020/06/05	1	45.15	0	0.00	45.25	1	5,278	0.02%
2020/06/04	2	45.35	0.2	45.30	45.50	1.9	5,321	0.03%
2020/06/03	2	45.60	0	0.00	45.75	2	5,335	0.04%
2020/06/02	5	45.50	3	45.50	45.55	2	5,291	0.04%
2020/06/01	0	0.00	2	45.35	45.05	-2	5,274	-0.04%
2020/05/29	0	0.00	20	44.62	44.40	-20	5,252	-0.38%
2020/05/28	7	45.56	5	44.70	44.75	2	5,169	0.04%
2020/05/27	1	44.70	2	44.95	44.85	-1	5,144	-0.02%
2020/05/26	1	44.75	4	44.91	44.50	-3	5,178	-0.06%
2020/05/22	6	44.37	6	44.84	44.70	0	5,172	0.00%
2020/05/21	11	44.90	0	0.00	44.95	11	5,156	0.21%
2020/05/20	19	44.05	1	44.15	44.10	18	5,096	0.35%
2020/05/19	12	43.09	18	43.10	43.15	-6	4,996	-0.12%
2020/05/18	0	0.00	7	42.69	42.60	-7	4,881	-0.14%
2020/05/15	12	42.50	41	42.46	42.40	-29	4,796	-0.60%
2020/05/14	5	41.50	6.8	41.30	41.40	-1.8	4,657	-0.04%
2020/05/13	10	40.84	3	40.80	41.00	7	4,542	0.15%
2020/05/12	2	39.50	0	0.00	39.40	2	4,430	0.05%
2020/05/11	5	39.85	3	39.85	39.90	2	4,423	0.05%
2020/05/08	5	39.35	0	0.00	39.35	5	4,420	0.11%
2020/05/07	2	39.15	4	39.15	39.15	-2	4,426	-0.05%
2020/05/06	4	38.79	0	0.00	38.95	4	4,446	0.09%
2020/05/04	2	38.93	0	0.00	38.90	2	4,492	0.04%
2020/04/30	1	39.75	3	39.92	39.90	-2	4,486	-0.04%
2020/04/29	0	0.00	6	39.84	39.75	-6	4,481	-0.13%
2020/04/28	2	39.70	9	39.44	39.50	-7	4,499	-0.16%
2020/04/27	2	39.03	11	38.97	39.05	-9	4,656	-0.19%
2020/04/24	0	0.00	6	38.45	38.05	-6	4,641	-0.13%
2020/04/23	2	38.35	0	0.00	38.40	2	4,659	0.04%
2020/04/22	2	37.75	0	0.00	38.15	2	4,657	0.04%
2020/04/21	1	38.00	23	38.08	37.80	-22	4,681	-0.47%
2020/04/20	14	38.52	10	38.50	38.60	4	4,697	0.09%
2020/04/17	0	0.00	3	38.42	38.45	-3	4,664	-0.06%
2020/04/16	2	37.58	10.4	37.90	37.90	-8.4	4,597	-0.18%
2020/04/15	0	0.00	16	37.65	37.80	-16	4,570	-0.35%
2020/04/14	0	0.00	5	37.45	37.30	-5	4,545	-0.11%
2020/04/09	1	37.30	0	0.00	37.20	1	4,631	0.02%
2020/04/08	1	37.30	0	0.00	37.25	1	4,640	0.02%
2020/04/07	2	37.10	0	0.00	37.20	2	4,684	0.04%
2020/04/01	6	36.96	0	0.00	36.70	6	4,715	0.13%
2020/03/31	0	0.00	2	37.10	37.15	-2	4,708	-0.04%
2020/03/30	0	0.00	1	36.40	36.55	-1	4,683	-0.02%
2020/03/27	1	36.55	22	37.54	36.60	-21	4,715	-0.45%
2020/03/26	1	36.10	12	36.81	37.00	-11	4,704	-0.23%
2020/03/25	2	35.40	5	35.98	35.90	-3	4,738	-0.06%
2020/03/24	0	0.00	11	34.65	34.35	-11	4,724	-0.23%
2020/03/23	0	0.00	10	33.10	32.75	-10	4,674	-0.21%
2020/03/20	7	34.13	0	0.00	33.75	7	4,624	0.15%
2020/03/19	0	0.00	25	33.65	33.50	-25	4,558	-0.55%
2020/03/18	15	35.38	0	0.00	34.45	15	4,437	0.34%
2020/03/17	0	0.00	3	35.30	34.60	-3	4,323	-0.07%
2020/03/16	5	34.81	1	34.70	34.30	4	4,185	0.10%
2020/03/13	4	33.38	8	33.46	33.75	-4	4,087	-0.10%
2020/03/12	2	36.05	3	35.50	35.40	-1	3,902	-0.03%
2020/03/11	2	36.75	0	0.00	36.70	2	3,834	0.05%
2020/03/10	1	36.60	1	36.60	36.70	0	3,798	0.00%
2020/03/09	2	36.88	0	0.00	36.90	2	3,733	0.05%
2020/03/05	1	37.60	0	0.00	37.75	1	3,644	0.03%
2020/03/04	0	0.00	3	37.30	37.20	-3	3,628	-0.08%
2020/03/03	1	37.10	0	0.00	36.90	1	3,593	0.03%
2020/03/02	5	37.05	0	0.00	36.80	5	3,549	0.14%
2020/02/27	0	0.00	1	37.70	37.60	-1	3,595	-0.03%
2020/02/21	0	0.00	2	38.10	38.10	-2	3,461	-0.06%
2020/02/20	0.1	38.10	1.2	38.19	38.25	-1.1	3,488	-0.03%
2020/02/19	10	38.05	25	37.98	38.10	-15	3,489	-0.43%
2020/02/18	0	0.00	0.3	37.80	37.80	-0.3	3,491	-0.01%
2020/02/17	1	37.55	0	0.00	37.60	1	3,524	0.03%
2020/02/14	0	0.00	10	37.90	37.70	-10	3,602	-0.28%
2020/02/12	0	0.00	46	37.80	37.70	-46	3,706	-1.24%
2020/02/11	0	0.00	1	37.80	37.50	-1	3,692	-0.03%
2020/02/10	0	0.00	3	37.92	37.75	-3	3,666	-0.08%
2020/02/07	1	38.15	20	38.05	38.00	-19	3,685	-0.52%
2020/02/05	0	0.00	1	37.55	37.70	-1	3,651	-0.03%
2020/02/03	2	37.05	0	0.00	37.20	2	3,614	0.06%
2020/01/30	21	37.12	43	37.19	37.00	-22	3,552	-0.62%
2020/01/17	0	0.00	3	38.53	38.55	-3	3,342	-0.09%
2020/01/16	0	0.00	1	38.50	38.30	-1	3,327	-0.03%
2020/01/15	0	0.00	2	38.55	38.25	-2	3,359	-0.06%
2020/01/14	5	38.10	2	38.07	38.15	3	3,353	0.09%
2020/01/10	0	0.00	1	37.45	37.45	-1	3,378	-0.03%
2020/01/09	0	0.00	3	37.13	37.15	-3	3,379	-0.09%
2020/01/07	0.1	37.15	0	0.00	37.10	0.1	3,364	0.00%
2020/01/03	2	37.40	0	0.00	37.50	2	3,401	0.06%
2020/01/02	1	37.35	0	0.00	37.40	1	3,361	0.03%
2019/12/31	0	0.00	1	37.50	37.50	-1	3,354	-0.03%
2019/12/27	1	37.55	0.5	37.50	37.50	0.5	3,296	0.02%
2019/12/26	1	37.60	0	0.00	37.60	1	3,287	0.03%
2019/12/25	4	37.70	0.2	37.50	37.70	3.8	3,297	0.12%
2019/12/24	1	37.65	0	0.00	37.60	1	3,313	0.03%
2019/12/23	2	37.70	15	37.70	37.70	-13	3,280	-0.40%
2019/12/20	4	37.60	0	0.00	37.60	4	3,258	0.12%
2019/12/19	0	0.00	2	38.05	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	4	37.85	38.15	-4	3,141	-0.13%
2019/12/16	10	37.15	10	37.15	37.15	0	3,141	0.00%
2019/12/12	0.1	37.20	0	0.00	37.15	0.1	3,171	0.00%
2019/12/09	10	36.90	0	0.00	37.00	10	3,284	0.30%
2019/12/06	1	37.05	0	0.00	37.10	1	3,317	0.03%
2019/12/02	3	37.00	0	0.00	36.95	3	3,385	0.09%
2019/11/27	2	37.50	0	0.00	37.50	2	3,425	0.06%
2019/11/25	0	0.00	11	37.55	37.35	-11	3,338	-0.33%
2019/11/22	3	37.40	0	0.00	37.40	3	3,393	0.09%
2019/11/21	1	36.90	10	36.90	36.75	-9	3,418	-0.26%
2019/11/20	2	37.10	0	0.00	37.15	2	3,435	0.06%
2019/11/19	2	37.28	1	37.25	37.25	1	3,496	0.03%
2019/11/18	0	0.00	101	37.64	37.55	-101	3,495	-2.89%	大賣/鉅額交易
2019/11/15	25	37.42	45	37.40	37.55	-20	3,505	-0.57%
2019/11/14	11.2	37.45	10	37.57	37.30	1.2	3,498	0.03%
2019/11/13	0	0.00	4	37.80	37.90	-4	3,477	-0.12%
2019/11/12	0	0.00	1	36.95	37.45	-1	3,400	-0.03%
2019/11/11	10	36.40	10	36.52	36.50	0	3,309	0.00%
2019/11/08	5	36.40	0	0.00	36.50	5	3,285	0.15%
2019/11/06	1	36.60	18	36.61	36.70	-17	3,326	-0.51%
2019/11/04	40	36.30	0	0.00	36.40	40	3,308	1.21%
2019/11/01	2	36.40	0	0.00	36.45	2	3,299	0.06%
2019/10/31	0	0.00	10	36.55	36.35	-10	3,338	-0.30%
2019/10/30	1	36.20	0	0.00	36.50	1	3,318	0.03%
2019/10/29	11	36.19	0	0.00	36.10	11	3,307	0.33%
2019/10/28	1	36.50	0	0.00	36.60	1	3,278	0.03%
2019/10/25	0	0.00	2	36.75	36.80	-2	3,271	-0.06%
2019/10/23	0	0.00	20	36.70	36.50	-20	3,270	-0.61%
2019/10/22	1	36.25	0	0.00	36.35	1	3,230	0.03%
2019/10/18	4	35.98	0	0.00	35.95	4	3,153	0.13%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/10/16	4	35.94	1	35.95	36.00	3	3,062	0.10%
2019/10/14	13	35.92	2	36.40	35.90	11	3,031	0.36%
2019/10/09	0.2	36.50	0	0.00	36.20	0.2	2,966	0.01%
2019/09/27	11	36.45	0	0.00	36.30	11	2,813	0.39%
2019/09/25	0	0.00	1	36.80	36.95	-1	2,761	-0.04%
2019/09/24	2	36.90	2	36.50	37.00	0	2,735	0.00%
2019/09/18	0	0.00	1	36.80	36.80	-1	2,625	-0.04%
2019/09/17	0	0.00	30	36.90	36.80	-30	2,643	-1.13%
2019/09/11	18	36.30	5	36.70	36.40	13	2,610	0.50%
2019/09/10	5	36.45	4	36.54	36.60	1	2,574	0.04%
2019/09/09	1	36.40	0	36.70	36.60	1	2,548	0.04%
2019/09/06	0	0.00	0	36.70	36.50	0	2,513	0.00%
2019/09/05	2	36.45	0	0.00	36.80	2	2,470	0.08%
2019/09/03	0	0.00	1	36.65	36.30	-1	2,413	-0.04%
2019/09/02	2	36.60	0	0.00	36.65	2	2,391	0.08%
2019/08/27	2	35.95	0	0.00	36.50	2	2,367	0.08%
2019/08/26	24	35.95	0	0.00	36.10	24	2,303	1.04%
2019/08/23	25	36.47	0	0.00	36.60	25	2,278	1.10%
2019/08/21	0	0.00	6	38.35	38.30	-6	2,329	-0.26%
2019/08/19	1	38.30	1	38.10	38.20	0	2,262	0.00%
2019/08/16	5	38.05	1	38.10	38.20	4	2,250	0.18%
2019/08/14	4	37.65	0	0.00	37.60	4	2,233	0.18%
2019/08/08	5	37.00	0	0.00	37.20	5	2,269	0.22%
2019/08/07	5	37.05	0	0.00	37.10	5	2,276	0.22%
2019/08/05	3	37.60	0	0.00	37.55	3	2,320	0.13%
2019/07/31	1	38.20	0	0.00	38.35	1	2,369	0.04%
2019/07/30	1	38.35	0	0.00	38.35	1	2,366	0.04%
2019/07/29	3	38.10	0	0.00	38.35	3	2,406	0.12%
2019/07/25	0	0.00	1	38.40	38.30	-1	2,409	-0.04%
2019/07/23	1	38.80	0	0.00	38.75	1	2,407	0.04%
2019/07/19	1	39.25	0	0.00	39.15	1	2,441	0.04%
2019/07/18	3	39.00	0	0.00	39.20	3	2,468	0.12%
2019/07/17	0	0.00	1	39.00	39.20	-1	2,510	-0.04%
2019/07/16	1	39.05	0	0.00	39.10	1	2,498	0.04%
2019/07/12	1	39.00	0	0.00	39.05	1	2,572	0.04%
2019/07/10	0	0.00	1	39.00	39.20	-1	2,704	-0.04%
2019/07/09	0	0.00	20	39.10	39.10	-20	2,754	-0.73%
2019/07/08	0	0.00	10	39.08	39.10	-10	2,801	-0.36%
2019/07/04	1	39.05	1	39.10	39.20	0	2,899	0.00%
2019/07/03	1	38.80	0.1	39.00	39.05	1	2,943	0.03%
2019/07/02	1	38.75	0	0.00	38.90	1	2,976	0.03%
2019/07/01	10	39.15	0	0.00	38.90	10	3,019	0.33%
2019/06/28	1	38.95	0	0.00	39.00	1	3,081	0.03%
2019/06/27	0	0.00	1	39.20	39.15	-1	3,139	-0.03%
2019/06/19	0	0.00	3	38.57	38.85	-3	3,071	-0.10%
2019/06/12	0	0.00	30	38.40	38.30	-30	3,171	-0.95%
2019/06/03	0	0.00	1	38.00	37.95	-1	3,214	-0.03%
2019/05/30	1	38.15	20	38.39	38.00	-19	3,227	-0.59%
2019/05/29	0	0.00	2	38.10	38.00	-2	3,244	-0.06%
2019/05/23	0	0.00	38	37.35	37.50	-38	3,137	-1.21%
2019/05/20	0	37.45	0	0.00	37.65	0	3,138	0.00%
2019/05/17	32	37.05	1	37.25	37.10	31	3,118	0.99%
2019/05/14	6	36.75	0	0.00	36.60	6	3,078	0.19%
2019/05/13	1	37.30	0	0.00	37.10	1	3,020	0.03%
2019/05/09	37	37.15	0	0.00	37.15	37	2,983	1.24%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	2	38.70	38.85	-2	2,861	-0.07%
2019/04/30	0	0.00	2	38.20	38.50	-2	2,908	-0.07%
2019/04/29	0	0.00	1	38.00	38.00	-1	2,900	-0.03%
2019/04/26	3	37.80	0	0.00	38.00	3	2,927	0.10%
2019/04/24	0	0.00	1	38.10	38.50	-1	2,878	-0.03%
2019/04/16	31	38.62	2	38.30	38.85	29	2,795	1.04%
2019/04/11	0	0.00	1	37.70	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	20	37.55	37.70	-20	2,626	-0.76%
2019/04/09	0	0.00	1.1	37.37	37.55	-1.1	2,602	-0.04%
2019/04/08	1	37.05	0	0.00	37.20	1	2,571	0.04%
2019/04/03	17	37.00	0	0.00	37.00	17	2,552	0.67%
2019/04/02	13	37.11	1	37.05	37.05	12	2,568	0.47%
2019/03/29	1	36.80	0	0.00	37.00	1	2,517	0.04%
2019/03/28	1	36.70	0	0.00	36.65	1	2,584	0.04%
2019/03/21	0	0.00	1	37.35	37.35	-1	2,791	-0.04%
2019/03/15	0	0.00	1	37.00	37.20	-1	2,864	-0.03%
2019/03/14	14	36.59	0	0.00	36.65	14	2,809	0.50%
2019/03/11	1	36.80	0	0.00	36.65	1	3,001	0.03%
2019/03/08	3	36.48	0	0.00	36.40	3	3,100	0.10%
2019/03/05	1	36.85	0	0.00	36.75	1	3,650	0.03%
2019/03/04	21	36.98	20	37.05	37.00	1	3,695	0.03%
2019/02/27	1	37.40	0	0.00	37.50	1	3,713	0.03%
2019/02/26	1	37.60	0	0.00	37.30	1	3,734	0.03%
2019/02/21	3	37.08	0	0.00	37.10	3	3,781	0.08%
2019/02/19	5	37.25	5	37.05	37.05	0	3,861	0.00%
2019/02/18	2	37.05	5	37.00	37.05	-3	4,003	-0.07%
2019/02/15	1	37.45	0	0.00	37.20	1	4,023	0.02%
2019/02/13	1	37.85	0	0.00	37.60	1	4,093	0.02%
2019/01/18	0	0.00	1	38.00	38.00	-1	4,266	-0.02%
2019/01/17	0	0.00	3	36.80	37.00	-3	4,319	-0.07%
2019/01/16	0	0.00	3	37.07	36.85	-3	4,364	-0.07%
2019/01/15	0	0.00	1	37.35	37.25	-1	4,403	-0.02%
2019/01/14	0	0.00	2	36.90	37.15	-2	4,428	-0.05%
2019/01/11	2	36.90	0	0.00	36.90	2	4,623	0.04%
2019/01/10	3	37.05	0	0.00	37.20	3	4,649	0.06%
2019/01/09	1	36.75	8	36.83	36.75	-7	4,659	-0.15%
2019/01/03	1	35.80	7	35.77	35.65	-6	4,964	-0.12%
2018/12/27	1	36.20	0	0.00	36.15	1	5,041	0.02%
2018/12/25	0	0.00	10	36.80	36.80	-10	5,114	-0.20%
2018/12/24	0	0.00	1	36.20	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	12	35.83	35.75	-12	5,096	-0.24%
2018/12/21	2	35.05	0	0.00	35.50	2	5,142	0.04%
2018/12/19	0	0.00	1	34.70	35.35	-1	5,047	-0.02%
2018/12/14	0	0.00	1	35.75	35.65	-1	4,930	-0.02%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/11	1	35.40	1	35.75	35.25	0	4,865	0.00%
2018/12/06	10	36.30	47	36.22	36.35	-37	4,802	-0.77%
2018/12/05	2	37.00	0	0.00	36.90	2	4,739	0.04%
2018/12/04	12	37.77	4	37.56	37.55	8	4,691	0.17%
2018/12/03	8	37.21	2	37.50	37.65	6	4,612	0.13%
2018/11/30	8	36.41	4	36.26	36.25	4	4,516	0.09%
2018/11/29	5	36.58	13	36.83	35.80	-8	4,291	-0.19%
2018/11/28	1	34.95	21	34.50	35.05	-20	4,030	-0.50%
2018/11/27	10	33.50	0	0.00	33.80	10	3,944	0.25%
2018/11/26	0	0.00	10	34.10	33.60	-10	3,911	-0.26%
2018/11/22	5	33.49	0	0.00	33.45	5	3,848	0.13%
2018/11/19	0	0.00	10	33.75	33.75	-10	3,765	-0.27%
2018/11/15	21	33.02	0	0.00	33.55	21	3,695	0.57%
2018/11/13	20	33.63	0	0.00	33.80	20	3,605	0.55%
2018/11/08	0	0.00	20	34.65	34.25	-20	3,696	-0.54%
2018/11/07	0	0.00	30	34.41	34.30	-30	3,709	-0.81%
2018/11/06	10	34.35	0	0.00	34.05	10	3,754	0.27%
2018/11/05	11	34.10	0	0.00	34.25	11	3,784	0.29%
2018/11/02	10	34.10	3	33.97	34.20	7	3,807	0.18%
2018/11/01	1	33.15	0	0.00	34.10	1	3,847	0.03%
2018/10/31	10	33.05	0	0.00	33.30	10	3,840	0.26%
2018/10/26	5	32.93	0	0.00	32.95	5	3,727	0.13%
2018/10/25	11	33.05	0	0.00	32.60	11	3,712	0.30%
2018/10/19	10	34.55	0	0.00	34.75	10	3,619	0.28%
2018/10/16	32	34.30	0	0.00	33.90	32	3,452	0.93%
2018/10/15	1	33.85	0	0.00	33.90	1	3,430	0.03%
2018/10/12	12	33.58	0	0.00	34.00	12	3,394	0.35%
2018/10/11	6	34.24	0	0.00	34.00	6	3,337	0.18%
2018/10/08	0	0.00	0.1	37.00	36.70	-0.1	3,154	0.00%
2018/10/04	18	36.92	0	0.00	36.85	18	3,164	0.57%
2018/10/02	11	38.03	0	0.00	37.75	11	3,166	0.35%
2018/10/01	6	38.85	0	0.00	38.50	6	3,163	0.19%
2018/09/26	1	38.80	0	0.00	38.80	1	3,273	0.03%
2018/09/19	10	39.10	0	0.00	39.15	10	3,336	0.30%
2018/09/07	2	40.05	0	0.00	39.35	2	3,615	0.06%
2018/08/31	1	40.50	0	0.00	41.10	1	3,766	0.03%
2018/08/30	9	40.55	0	0.00	40.65	9	3,797	0.24%
2018/08/20	1	41.95	0	0.00	42.15	1	4,065	0.02%
2018/08/17	1	42.30	2	42.25	42.15	-1	4,078	-0.02%
2018/08/16	2	42.18	0	0.00	42.00	2	4,099	0.05%
2018/08/15	14	42.18	0	0.00	41.80	14	4,096	0.34%
2018/08/13	2	43.08	5	42.85	43.50	-3	4,088	-0.07%
2018/08/09	1	43.90	0	0.00	44.25	1	4,254	0.02%
2018/08/08	4	43.93	1	43.75	43.70	3	4,327	0.07%
2018/08/07	2	44.95	1	44.80	44.75	1	4,352	0.02%
2018/07/23	0	0.00	0.3	43.00	43.10	-0.3	4,489	-0.01%
2018/07/11	0	0.00	0.4	42.55	42.50	-0.4	4,463	-0.01%
2018/07/10	0	0.00	20	42.80	43.95	-20	4,429	-0.45%
2018/07/09	0	0.00	4	42.59	42.70	-4	4,402	-0.09%
2018/07/06	26	41.46	3	42.25	41.10	23	4,372	0.53%
2018/07/05	9	43.82	4	44.24	43.00	5	4,337	0.12%
2018/07/04	0	0.00	3	44.90	45.05	-3	4,305	-0.07%
2018/07/03	2	44.75	2	44.70	44.60	0	4,387	0.00%
2018/07/02	0	0.00	1	45.30	44.90	-1	4,396	-0.02%
2018/06/28	0	0.00	10	45.10	44.65	-10	4,347	-0.23%
2018/06/27	3	45.95	0	0.00	45.55	3	4,315	0.07%
2018/06/26	0	0.00	3	46.15	46.65	-3	4,315	-0.07%
2018/06/25	9.4	46.00	0	0.00	45.90	9.4	4,331	0.22%
2018/06/20	0	0.00	2	46.63	46.90	-2	4,539	-0.04%
2018/06/19	12	46.30	7	46.25	47.25	5	4,638	0.11%
2018/06/14	0	0.00	2	46.90	46.60	-2	4,694	-0.04%
2018/06/13	0	0.00	1	46.65	46.80	-1	4,720	-0.02%
2018/06/12	0	0.00	1	46.70	46.90	-1	4,966	-0.02%
2018/06/11	1	46.80	5.1	46.86	46.75	-4.1	5,001	-0.08%
2018/06/05	10	48.15	1	47.90	48.15	9	5,036	0.18%
2018/06/04	0	0.00	2	47.65	47.80	-2	4,974	-0.04%
2018/05/30	0	0.00	5	46.92	46.85	-5	4,888	-0.10%
2018/05/24	0	0.00	3	47.05	47.70	-3	4,906	-0.06%
2018/05/21	0	0.00	5	47.45	47.75	-5	4,907	-0.10%
2018/05/17	0	0.00	8	47.15	47.00	-8	4,793	-0.17%
2018/05/16	0	0.00	1	46.10	46.00	-1	4,662	-0.02%
2018/05/15	0	0.00	1	44.80	45.25	-1	4,668	-0.02%
2018/05/14	0	0.00	2.1	44.20	44.45	-2.1	4,688	-0.04%
2018/05/11	1.2	43.95	0	0.00	43.30	1.2	4,696	0.03%
2018/05/10	1	43.90	0.1	44.20	44.40	0.9	4,687	0.02%
2018/05/03	2	43.00	0	0.00	42.95	2	4,576	0.04%
2018/04/27	11.5	42.01	0	0.00	41.80	11.5	4,540	0.25%
2018/04/25	0	0.00	0.3	43.40	43.50	-0.3	4,501	-0.01%
2018/04/24	0	0.00	2	42.70	43.65	-2	4,500	-0.04%
2018/04/17	2	44.25	0	0.00	44.20	2	4,471	0.04%
2018/04/13	0	0.00	11	45.05	45.00	-11	4,509	-0.24%
2018/04/12	0	0.00	2	45.10	45.15	-2	4,518	-0.04%
2018/04/11	10	44.80	2	44.98	45.15	8	4,543	0.18%
2018/03/30	0	0.00	2	43.58	43.60	-2	4,446	-0.04%
2018/03/29	0	0.00	1	43.45	43.50	-1	4,409	-0.02%
2018/03/27	1	43.50	0	0.00	43.40	1	4,319	0.02%
2018/03/26	0	0.00	3	43.43	43.65	-3	4,297	-0.07%
2018/03/23	2	43.30	71	42.57	43.35	-69	4,205	-1.64%
2018/03/22	1	43.00	4	43.10	43.20	-3	4,084	-0.07%
2018/03/21	1	42.30	1	42.40	42.70	0	3,937	0.00%
2018/03/19	1	41.60	6	42.04	42.15	-5	3,842	-0.13%
2018/03/16	0	0.00	20	41.85	41.75	-20	3,793	-0.53%
2018/03/15	3.3	40.56	7	40.24	40.80	-3.8	3,573	-0.10%
2018/03/14	15	39.68	0	0.00	39.80	15	3,514	0.43%
2018/03/12	1	38.40	0	0.00	38.40	1	3,495	0.03%
2018/03/08	0	0.00	4	38.10	38.05	-4	3,558	-0.11%
2018/03/05	31	38.04	0	0.00	37.70	31	3,809	0.81%
2018/03/02	0	0.00	4	38.70	38.75	-4	3,843	-0.10%
2018/02/27	0	0.00	0.1	38.65	38.70	-0.1	3,860	0.00%
2018/02/21	0	0.00	1	38.35	38.35	-1	3,870	-0.03%
2018/02/09	3	37.92	0	0.00	37.90	3	3,936	0.08%
2018/02/08	0	0.00	4	39.00	38.80	-4	3,947	-0.10%
2018/02/07	0	0.00	1	39.05	38.65	-1	3,983	-0.03%
2018/02/06	17	37.35	22	37.98	37.85	-5	3,901	-0.13%
2018/02/05	1	39.20	0.1	39.40	39.30	0.9	3,810	0.02%
2018/02/02	3	40.33	0	0.00	40.20	3	3,799	0.08%
2018/01/29	2	41.75	0	0.00	41.75	2	3,819	0.05%
2018/01/24	5	41.30	0	0.00	41.50	5	3,833	0.13%
2018/01/22	5	41.90	0	0.00	42.00	5	3,841	0.13%
2018/01/18	0	0.00	2	41.85	41.85	-2	3,837	-0.05%
2018/01/17	0	0.00	8	41.89	41.85	-8	3,834	-0.21%
2018/01/16	2	41.60	0	0.00	41.65	2	3,862	0.05%
2018/01/10	12	41.35	0	0.00	41.60	12	4,079	0.29%
2018/01/09	1	41.90	0	0.00	41.90	1	4,111	0.02%
2018/01/08	2	42.05	0	0.00	42.10	2	4,127	0.05%
2018/01/04	3	41.35	0	0.00	41.80	3	4,169	0.07%
2018/01/03	5	41.20	5	41.54	41.70	0	4,145	0.00%