聯強 (2347)-元富-板橋券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	75.90	0	0.00	75.90	1	4,887	0.02%
2024/11/21	1	75.50	2	76.95	76.50	-1	4,716	-0.02%
2024/11/20	12	75.78	6.4	76.11	76.50	5.6	4,534	0.12%
2024/11/19	1	74.60	12	75.87	76.00	-11	4,288	-0.26%
2024/11/15	0	0.00	1	74.00	74.00	-1	3,906	-0.03%
2024/11/14	0	0.00	1	73.90	73.50	-1	3,883	-0.03%
2024/11/12	7	72.69	7	72.70	72.70	0	3,825	0.00%
2024/11/08	1.1	72.67	1	72.70	71.50	0.1	3,729	0.00%
2024/11/05	1	70.70	1	70.50	70.50	0	3,748	0.00%
2024/11/01	12	71.10	12	71.40	71.40	0	3,878	0.00%
2024/10/30	1	71.30	1	70.90	70.90	0	3,909	0.00%
2024/10/29	1	71.60	1	71.20	71.90	0	3,917	0.00%
2024/10/28	2	72.60	2	72.30	72.20	0	3,900	0.00%
2024/10/24	0	0.00	1	72.90	72.50	-1	4,025	-0.02%
2024/10/23	0	0.00	0.1	72.90	72.40	-0.1	4,097	0.00%
2024/10/22	0	0.00	5	73.00	72.60	-5	4,151	-0.12%
2024/10/21	0	0.00	1	72.80	72.30	-1	4,232	-0.02%
2024/10/17	1	73.40	0	0.00	73.00	1	4,399	0.02%
2024/10/07	1	72.30	1	73.10	73.40	0	4,756	0.00%
2024/10/01	2	71.30	0	0.00	70.60	2	4,860	0.04%
2024/09/27	0	0.00	3	73.73	73.00	-3	5,009	-0.06%
2024/09/26	0	0.00	1	72.10	71.60	-1	5,001	-0.02%
2024/09/25	0.2	73.00	2.3	73.14	72.70	-2	5,074	-0.04%
2024/09/23	5	73.20	0	0.00	72.10	5	5,082	0.10%
2024/09/20	4	72.28	12	72.87	72.70	-8	5,086	-0.16%
2024/09/19	2	70.70	0	0.00	70.20	2	5,026	0.04%
2024/09/18	0	69.80	0	0.00	70.20	0	5,354	0.00%
2024/09/16	5	69.80	0	0.00	69.90	5	5,378	0.09%
2024/09/12	1	70.50	0	0.00	70.10	1	5,529	0.02%
2024/09/11	1	69.50	0	0.00	69.00	1	5,616	0.02%
2024/09/10	2	71.30	0	0.00	70.60	2	5,592	0.04%
2024/09/04	1	70.00	0	0.00	71.00	1	5,619	0.02%
2024/08/19	0	0.00	0	71.50	72.20	0	9,451	0.00%
2024/08/16	10	72.00	0	0.00	71.20	10	9,587	0.10%
2024/08/15	0	71.50	0	0.00	71.30	0	9,609	0.00%
2024/08/12	0	0.00	1	70.80	71.30	-1	9,893	-0.01%
2024/08/06	0	0.00	0.8	67.60	68.30	-0.8	10,049	-0.01%
2024/08/05	0.1	69.10	25	68.00	68.10	-24.9	10,016	-0.25%
2024/07/31	0	0.00	0.3	71.30	71.10	-0.3	9,896	0.00%
2024/07/30	0.1	71.00	0	0.00	71.60	0.1	9,924	0.00%
2024/07/29	0.1	71.50	0	0.00	71.70	0.1	9,946	0.00%
2024/07/23	10	72.50	0	0.00	72.90	10	9,895	0.10%
2024/07/15	0.1	73.70	0	0.00	73.70	0.1	10,024	0.00%
2024/07/12	0	0.00	1	73.50	73.70	-1	10,021	-0.01%
2024/07/10	0	0.00	1	72.50	72.40	-1	10,016	-0.01%
2024/07/09	0	72.90	0	0.00	71.80	0	10,041	0.00%
2024/07/08	0.1	72.00	0	0.00	72.50	0.1	10,004	0.00%
2024/07/05	10.5	71.86	0	0.00	72.00	10.5	10,007	0.10%
2024/07/04	2	73.30	1	73.00	72.70	1	9,870	0.01%
2024/07/03	2	72.60	0	0.00	72.50	2	9,743	0.02%
2024/07/02	0	0.00	1	73.20	73.50	-1	9,632	-0.01%
2024/06/27	1.1	72.91	0	0.00	72.90	1.1	9,378	0.01%
2024/06/26	1.2	73.83	0	0.00	73.90	1.2	9,326	0.01%
2024/06/25	0	0.00	0.1	74.50	75.00	-0.1	9,235	0.00%
2024/06/24	11.4	75.89	3	73.40	74.30	8.4	9,150	0.09%
2024/06/21	1.1	84.59	2	85.80	84.30	-0.9	8,785	-0.01%
2024/06/20	2	86.10	0	0.00	85.90	2	8,701	0.02%
2024/06/19	1	87.00	4	86.63	86.50	-3	8,654	-0.03%
2024/06/18	2	84.80	2	85.10	85.00	0	8,677	0.00%
2024/06/17	2	83.00	2	83.10	82.80	0	8,652	0.00%
2024/06/12	0	0.00	1	83.60	82.70	-1	8,958	-0.01%
2024/06/11	2	83.50	0	0.00	83.60	2	9,042	0.02%
2024/06/07	2	82.70	2	83.40	82.60	0	9,089	0.00%
2024/06/06	1	83.19	2	83.00	83.20	-1	9,100	-0.01%
2024/06/04	5.2	81.92	0	0.00	82.70	5.2	8,842	0.06%
2024/06/03	3	82.77	0	0.00	83.50	3	8,427	0.04%
2024/05/31	6.3	82.07	6	83.52	84.40	0.3	8,005	0.00%
2024/05/30	12	83.47	0.6	85.10	85.40	11.4	7,231	0.16%
2024/05/29	0	0.00	1	88.00	87.40	-1	6,573	-0.02%
2024/05/28	6.1	88.68	6	85.90	88.70	0.1	6,215	0.00%
2024/05/27	2	86.00	0	0.00	87.00	2	5,929	0.03%
2024/05/20	7	82.74	2	84.00	84.00	5	5,289	0.09%
2024/05/16	0	0.00	3	86.77	86.60	-3	5,109	-0.06%
2024/05/15	3	87.80	2	86.45	86.50	1	5,094	0.02%
2024/05/14	1	86.00	1	85.50	85.30	0	5,070	0.00%
2024/05/13	2	86.35	0	0.00	85.90	2	5,064	0.04%
2024/05/10	3	83.47	10	83.79	85.90	-7	5,036	-0.14%
2024/05/07	0	0.00	3	82.33	82.70	-3	4,945	-0.06%
2024/05/03	1	80.80	0	0.00	80.20	1	4,875	0.02%
2024/05/02	1	81.00	1	81.20	81.50	0	4,829	0.00%
2024/04/23	0	0.00	87	78.62	79.30	-87	4,687	-1.86%
2024/04/22	0	0.00	30	78.43	78.70	-30	4,661	-0.64%
2024/04/19	0	0.00	200	77.40	77.30	-200	4,559	-4.39%	大賣/鉅額交易
2024/04/15	0	76.70	0	0.00	76.40	0	4,166	0.00%
2024/04/02	317	76.96	0	0.00	77.00	317	4,048	7.83%	大買/鉅額交易
2024/03/29	0	0.00	1	77.40	78.90	-1	4,015	-0.02%
2024/03/26	2	78.10	138.3	77.42	78.40	-136.3	4,039	-3.37%	大賣/鉅額交易
2024/03/25	0	0.00	76	78.33	78.10	-76	4,038	-1.88%
2024/03/20	0	0.00	1	78.60	78.20	-1	4,000	-0.02%
2024/03/19	1	78.90	0	0.00	79.00	1	3,954	0.03%
2024/03/18	1	80.00	0	0.00	80.10	1	3,861	0.03%
2024/03/15	0	79.80	0	0.00	79.50	0	3,764	0.00%
2024/03/14	1	79.30	1	76.90	76.90	0	3,599	0.00%
2024/03/04	0	0.00	1	76.90	76.50	-1	3,355	-0.03%
2024/03/01	73	76.96	0	0.00	76.70	73	3,389	2.15%
2024/02/23	146	76.21	0	0.00	76.10	146	3,420	4.27%	大買/鉅額交易
2024/02/22	0	0.00	0.1	75.30	76.30	-0.1	3,496	0.00%
2024/02/19	0	0.00	0.1	74.30	74.70	-0.1	3,468	0.00%
2024/02/16	0.1	73.80	0.5	75.25	74.10	-0.4	3,498	-0.01%
2024/02/15	0.5	72.48	1	72.10	73.00	-0.5	3,464	-0.01%
2024/02/05	1	71.40	0	0.00	71.50	1	3,477	0.03%
2024/01/25	0	0.00	0.2	72.50	72.70	-0.2	3,445	0.00%
2024/01/22	0	0.00	11	71.01	71.80	-11	3,516	-0.31%
2024/01/19	0	0.00	0.2	70.00	70.10	-0.2	3,495	0.00%
2024/01/15	0	70.00	0.1	69.90	69.90	-0.1	3,412	0.00%
2024/01/09	0	0.00	1	69.10	69.00	-1	3,515	-0.03%
2023/12/28	1	70.70	1	70.40	70.50	0	3,564	0.00%
2023/12/27	0	0.00	18	70.33	70.30	-18	3,549	-0.51%
2023/12/26	11	69.55	28	69.90	70.20	-17	3,519	-0.48%
2023/12/21	1	68.00	1	68.60	68.90	0	3,451	0.00%
2023/12/20	10	67.50	0	0.00	68.60	10	3,417	0.29%
2023/12/18	0	68.40	0	0.00	68.80	0	3,359	0.00%
2023/12/15	0	68.10	1	69.20	68.40	-1	3,342	-0.03%
2023/12/14	0	0.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/13	1	68.60	0	0.00	69.10	1	3,306	0.03%
2023/12/12	0	0.00	0.1	68.80	69.20	-0.1	3,330	0.00%
2023/12/08	0	0.00	2	67.70	67.70	-2	3,350	-0.06%
2023/11/29	36	68.70	0	0.00	67.90	36	3,393	1.06%
2023/11/28	1	68.10	0	0.00	68.10	1	3,346	0.03%
2023/11/24	0	0.00	3.3	68.79	68.10	-3.3	3,266	-0.10%
2023/11/22	0	0.00	2	68.80	68.40	-2	3,190	-0.06%
2023/11/20	2	66.30	0	0.00	66.40	2	3,084	0.06%
2023/11/17	0	66.40	1	67.20	67.10	-1	3,063	-0.03%
2023/11/16	0	0.00	0.2	65.90	66.00	-0.2	3,044	0.00%
2023/11/15	0	66.00	0	0.00	66.00	0	3,043	0.00%
2023/11/13	1	66.20	0	0.00	65.30	1	2,999	0.03%
2023/11/10	0	0.00	0.1	68.50	68.90	-0.1	2,953	0.00%
2023/10/26	0.1	66.28	10	67.00	66.40	-10	2,945	-0.34%
2023/10/20	0	66.30	0	66.20	67.00	0	2,944	0.00%
2023/10/18	0.1	67.77	0	0.00	67.80	0.1	3,056	0.00%
2023/10/17	0	67.60	0	0.00	67.60	0	3,066	0.00%
2023/10/16	0	67.60	0	0.00	67.60	0	3,131	0.00%
2023/10/13	0	0.00	0.3	67.40	68.00	-0.3	3,190	-0.01%
2023/10/12	1	67.56	1	66.50	67.40	0	3,197	0.00%
2023/10/11	0.2	66.40	5.3	66.97	67.50	-5.1	3,180	-0.16%
2023/10/06	0	0.00	0.3	64.60	65.00	-0.3	3,151	-0.01%
2023/09/28	0	0.00	1.3	63.98	64.10	-1.3	3,232	-0.04%
2023/09/20	0	0.00	1	64.30	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	2	64.40	64.20	-2	3,214	-0.06%
2023/09/15	0	64.40	0	0.00	64.40	0	3,187	0.00%
2023/09/14	0	0.00	2	63.60	64.00	-2	3,141	-0.06%
2023/09/06	0	0.00	2	62.65	62.50	-2	3,206	-0.06%
2023/09/05	50	61.20	50	61.30	61.30	0	3,157	0.00%
2023/09/04	0	0.00	10	61.10	61.40	-10	3,196	-0.31%
2023/08/31	0	0.00	1	60.50	61.10	-1	3,557	-0.03%
2023/08/30	0	0.00	3	60.40	60.40	-3	3,573	-0.08%
2023/08/16	0	0.00	1	59.30	59.00	-1	4,134	-0.02%
2023/08/08	1	58.70	0	0.00	58.60	1	4,278	0.02%
2023/07/14	1	58.50	1	59.00	58.40	0	3,757	0.00%
2023/07/13	0	0.00	8	58.86	58.60	-8	3,740	-0.21%
2023/07/12	0	0.00	1	57.80	57.70	-1	3,681	-0.03%
2023/07/07	7	56.26	0	0.00	55.80	7	3,675	0.19%
2023/07/06	3.1	57.71	0	0.00	57.50	3.1	3,605	0.08%
2023/07/05	0	0.00	1	58.60	58.50	-1	3,572	-0.03%
2023/06/26	2	59.30	1	59.50	59.10	1	3,551	0.03%
2023/06/21	1	58.90	0	0.00	59.40	1	3,562	0.03%
2023/06/16	1	59.00	0	0.00	59.00	1	3,544	0.03%
2023/06/15	11	59.99	0	0.00	59.90	11	3,447	0.32%
2023/06/13	1	60.30	1	60.60	60.20	0	3,468	0.00%
2023/06/12	0	0.00	5	59.92	60.00	-5	3,465	-0.14%
2023/06/09	1.3	58.97	1	58.80	59.00	0.3	3,482	0.01%
2023/06/08	4.5	58.97	0	0.00	58.60	4.5	3,542	0.13%
2023/06/07	11.1	59.39	0	0.00	59.20	11.1	3,549	0.31%
2023/06/06	1	63.70	0	0.00	63.40	1	3,446	0.03%
2023/06/05	0	0.00	1	63.60	63.70	-1	3,350	-0.03%
2023/05/30	5	63.90	0	0.00	63.60	5	2,893	0.17%
2023/05/24	0	0.00	1	64.80	65.30	-1	2,872	-0.03%
2023/05/19	0	0.00	1	64.50	65.00	-1	2,821	-0.04%
2023/05/17	0	0.00	1	64.90	64.50	-1	2,854	-0.04%
2023/05/16	0	0.00	2	64.00	64.10	-2	2,806	-0.07%
2023/05/10	0	0.00	1	62.50	62.60	-1	2,760	-0.04%
2023/05/05	1	61.90	1	62.40	62.40	0	2,848	0.00%
2023/05/04	0	0.00	4	61.98	62.10	-4	2,901	-0.14%
2023/05/03	0	0.00	1	61.50	61.80	-1	2,920	-0.03%
2023/05/02	1	61.10	0	0.00	61.20	1	2,996	0.03%
2023/04/26	0	0.00	1	61.30	61.10	-1	3,053	-0.03%
2023/04/24	8	60.65	8	60.21	60.90	0	3,076	0.00%
2023/04/20	0	0.00	5	61.30	61.00	-5	3,087	-0.16%
2023/04/18	0	62.20	10	62.40	62.40	-10	3,084	-0.32%
2023/04/13	0	0.00	1	62.00	61.80	-1	3,123	-0.03%
2023/04/12	0	0.00	15	62.50	62.20	-15	3,113	-0.48%
2023/03/31	0	0.00	1	61.70	61.30	-1	3,191	-0.03%
2023/03/30	0	0.00	2	60.90	61.00	-2	3,332	-0.06%
2023/03/21	5	62.00	0	0.00	61.50	5	4,291	0.12%
2023/03/17	1	61.00	1	61.60	61.50	0	4,359	0.00%
2023/03/16	0	0.00	1	61.20	60.90	-1	4,377	-0.02%
2023/03/15	1	61.40	0	0.00	61.10	1	4,388	0.02%
2023/03/09	33	61.52	1	61.40	61.90	32	4,421	0.72%
2023/03/07	1	64.70	0	0.00	64.70	1	4,404	0.02%
2023/02/24	1	63.00	0	0.00	62.50	1	4,729	0.02%
2023/02/21	0	0.00	2.5	63.76	63.70	-2.5	4,780	-0.05%
2023/02/17	0	0.00	2	63.40	63.60	-2	4,823	-0.04%
2023/02/15	4	62.48	0	0.00	62.20	4	4,905	0.08%
2023/02/13	0	0.00	15	62.70	62.80	-15	4,929	-0.30%
2023/02/08	5	62.90	0	0.00	63.10	5	5,051	0.10%
2023/02/03	3	62.10	0	0.00	62.60	3	5,060	0.06%
2023/02/02	0	0.00	20	61.70	61.50	-20	5,024	-0.40%
2023/02/01	0	0.00	1	60.80	61.30	-1	4,963	-0.02%
2023/01/31	1	60.20	0	0.00	60.40	1	4,951	0.02%
2023/01/16	0	0.00	15	60.10	60.10	-15	4,845	-0.31%
2023/01/13	0	0.00	7	59.87	59.70	-7	4,856	-0.14%
2023/01/12	4	59.13	2	59.55	59.10	2	4,965	0.04%
2023/01/11	3	59.70	8	59.70	59.70	-5	4,973	-0.10%
2023/01/09	0.5	59.70	15	59.50	59.90	-14.5	5,054	-0.29%
2023/01/06	0	0.00	1.1	58.88	58.70	-1.1	5,050	-0.02%
2023/01/05	11	58.57	2	58.75	58.60	9	5,097	0.18%
2023/01/04	3	58.67	4	58.65	58.50	-1	5,153	-0.02%
2023/01/03	3	58.53	3	58.93	59.10	0	5,208	0.00%
2022/12/30	2	59.20	2	59.60	59.20	0	5,206	0.00%
2022/12/29	5	58.68	8	59.20	59.20	-3	5,233	-0.06%
2022/12/28	7	59.57	7	60.16	59.40	0	5,220	0.00%
2022/12/27	7	60.50	3	60.47	60.40	4	5,228	0.08%
2022/12/23	2	61.00	3	60.97	61.00	-1	5,286	-0.02%
2022/12/22	4	61.50	4	62.08	61.50	0	5,320	0.00%
2022/12/21	13	61.17	10	61.58	61.20	3	5,244	0.06%
2022/12/20	3	61.40	5	62.22	61.40	-2	5,102	-0.04%
2022/12/19	4	60.63	5.1	61.29	61.60	-1.1	4,926	-0.02%
2022/12/16	6	60.15	3	59.70	61.40	3	4,742	0.06%
2022/12/15	3	59.90	0	0.00	60.00	3	4,621	0.06%
2022/12/14	0	0.00	3	59.73	59.90	-3	4,680	-0.06%
2022/12/13	3	58.50	3	58.77	59.00	0	4,712	0.00%
2022/12/12	6	58.40	16	58.84	59.00	-10	4,717	-0.21%
2022/12/09	3	59.40	3	59.70	59.80	0	4,788	0.00%
2022/12/08	4	59.68	21	59.32	59.80	-17	4,793	-0.35%
2022/12/07	9	59.30	7	59.69	59.50	2	4,800	0.04%
2022/12/06	4	59.95	3	60.60	60.00	1	4,793	0.02%
2022/12/05	0	0.00	4	59.80	61.10	-4	4,813	-0.08%
2022/12/02	20	59.85	0	0.00	59.90	20	4,757	0.42%
2022/11/23	0	0.00	6	58.20	58.20	-6	4,452	-0.13%
2022/11/18	1	55.60	7	55.47	55.50	-6	4,341	-0.14%
2022/11/17	4	55.70	0	0.00	56.00	4	4,302	0.09%
2022/11/16	0	0.00	9	56.10	55.80	-9	4,311	-0.21%
2022/11/15	0	0.00	34	55.82	56.30	-34	4,303	-0.79%
2022/11/14	10	55.65	0	0.00	56.10	10	4,299	0.23%
2022/11/11	0	0.00	15	54.81	54.90	-15	4,221	-0.36%
2022/11/10	1	53.70	5	54.32	54.20	-4	4,181	-0.10%
2022/11/09	7	54.20	3	54.47	54.30	4	4,200	0.10%
2022/11/08	4	53.68	4	54.00	54.40	0	4,179	0.00%
2022/11/07	9	54.03	3	54.10	54.10	6	4,152	0.14%
2022/11/04	3	53.20	3	53.60	54.40	0	4,139	0.00%
2022/11/03	2	51.90	8	52.66	52.90	-6	4,087	-0.15%
2022/11/01	8	52.14	7	52.07	52.20	1	4,171	0.02%
2022/10/31	5	53.02	0	0.00	52.60	5	4,195	0.12%
2022/10/28	4	52.88	2	53.05	52.80	2	4,217	0.05%
2022/10/27	4	53.30	1	53.40	53.10	3	4,223	0.07%
2022/10/26	0.1	53.50	0	0.00	53.50	0.1	4,236	0.00%
2022/10/25	5	53.98	2	54.20	53.50	3	4,242	0.07%
2022/10/24	0	0.00	4	53.80	53.80	-4	4,298	-0.09%
2022/10/21	15	53.72	5	54.06	53.60	10	4,301	0.23%
2022/10/20	11	53.61	7	53.84	54.60	4	4,319	0.09%
2022/10/19	1	53.50	3	54.47	54.40	-2	4,249	-0.05%
2022/10/14	3	53.20	5	53.68	52.80	-2	4,311	-0.05%
2022/10/13	1	52.60	1	53.40	53.10	0	4,371	0.00%
2022/10/12	8	53.01	0	0.00	53.00	8	4,399	0.18%
2022/10/11	0	0.00	0	54.00	53.50	0	4,410	0.00%
2022/10/07	1	54.50	1	54.30	54.40	0	4,377	0.00%
2022/10/06	1	54.70	1	55.20	54.90	0	4,410	0.00%
2022/10/05	1	54.60	1	54.90	54.10	0	4,439	0.00%
2022/10/04	0	0.00	5	54.18	54.30	-5	4,452	-0.11%
2022/10/03	0	0.00	2	52.80	53.30	-2	4,409	-0.05%
2022/09/30	5	52.30	0	0.00	52.80	5	4,405	0.11%
2022/09/29	0.1	52.50	0	0.00	52.80	0.1	4,403	0.00%
2022/09/28	0	0.00	1	51.80	52.80	-1	4,382	-0.02%
2022/09/27	1	51.70	0	0.00	52.20	1	4,345	0.02%
2022/09/26	4	52.45	2	52.70	52.20	2	4,348	0.05%
2022/09/23	0	0.00	1	53.60	53.10	-1	4,344	-0.02%
2022/09/22	2	53.65	0	0.00	53.90	2	4,362	0.05%
2022/09/21	1	55.40	0	0.00	54.90	1	4,283	0.02%
2022/09/16	0.1	57.10	0	0.00	57.40	0.1	4,156	0.00%
2022/09/13	1	57.50	1	57.80	57.80	0	4,559	0.00%
2022/09/08	1	55.40	7	55.81	56.00	-6	4,947	-0.12%
2022/09/07	1	54.90	2	55.05	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	1	55.50	55.20	-1	5,085	-0.02%
2022/09/02	16	54.69	0	0.00	54.60	16	5,371	0.30%
2022/09/01	1	55.20	6	55.33	55.40	-5	5,463	-0.09%
2022/08/31	1.1	55.82	0	0.00	55.80	1.1	5,825	0.02%
2022/08/30	0	0.00	1	55.60	56.30	-1	5,947	-0.02%
2022/08/29	3	54.90	3	55.53	55.20	0	5,990	0.00%
2022/08/26	1	55.80	1	55.90	56.00	0	6,082	0.00%
2022/08/25	16	55.32	1	55.60	55.60	15	6,135	0.24%
2022/08/23	6	55.98	0	0.00	55.70	6	6,380	0.09%
2022/08/19	0	0.00	2	56.25	56.30	-2	6,550	-0.03%
2022/08/18	1	55.90	0	0.00	55.70	1	6,627	0.02%
2022/08/16	0.1	56.50	0	0.00	56.60	0.1	6,726	0.00%
2022/08/12	0	0.00	1	55.50	55.20	-1	6,769	-0.01%
2022/08/11	1	55.00	5	55.22	55.00	-4	6,805	-0.06%
2022/08/10	2	54.75	6	55.17	54.70	-4	6,818	-0.06%
2022/08/09	4	55.70	0	0.00	55.20	4	6,807	0.06%
2022/08/08	5	55.20	2	56.20	56.50	3	6,779	0.04%
2022/08/05	16	55.80	0	0.00	55.70	16	6,749	0.24%
2022/08/04	0	0.00	15	54.34	54.50	-15	6,747	-0.22%
2022/08/02	2	54.90	0	0.00	55.00	2	6,904	0.03%
2022/08/01	1	55.60	0	0.00	55.80	1	6,959	0.01%
2022/07/28	1	54.50	0	0.00	54.90	1	6,919	0.01%
2022/07/26	4	55.00	0	0.00	55.00	4	6,885	0.06%
2022/07/25	2	55.05	3	54.60	55.10	-1	6,844	-0.01%
2022/07/22	3	54.20	1	54.40	54.30	2	6,836	0.03%
2022/07/20	0	0.00	2	53.60	53.50	-2	6,769	-0.03%
2022/07/19	0	0.00	6	52.53	52.80	-6	6,769	-0.09%
2022/07/18	11.1	52.61	1	52.80	52.90	10.1	6,729	0.15%
2022/07/15	3	53.17	0	0.00	53.10	3	6,669	0.04%
2022/07/14	3	53.60	0	0.00	53.60	3	6,685	0.04%
2022/07/13	0	0.00	2	53.10	53.50	-2	6,639	-0.03%
2022/07/12	1	51.80	0	0.00	51.80	1	6,605	0.02%
2022/07/11	1	51.80	1	51.80	51.80	0	6,578	0.00%
2022/07/08	1	52.50	2	53.20	52.50	-1	6,590	-0.02%
2022/07/07	4	51.63	3	51.70	52.30	1	6,588	0.02%
2022/07/06	1	51.90	0	0.00	51.60	1	6,585	0.02%
2022/07/05	1	52.20	0	0.00	52.20	1	6,568	0.02%
2022/07/01	0	0.00	1.2	53.01	51.90	-1.2	6,543	-0.02%
2022/06/30	2	53.20	1	53.60	53.20	1	6,524	0.02%
2022/06/29	0.1	54.50	0	0.00	54.30	0.1	6,473	0.00%
2022/06/28	0	0.00	1	55.10	54.90	-1	6,444	-0.02%
2022/06/23	2	54.20	0	0.00	53.90	2	6,378	0.03%
2022/06/22	8	54.16	2	53.90	53.90	6	6,202	0.10%
2022/06/21	1	54.30	1	54.90	54.90	0	5,980	0.00%
2022/06/20	9	54.89	5	54.26	54.20	4	5,811	0.07%
2022/06/17	7.1	55.75	6	56.07	56.00	1.1	5,585	0.02%
2022/06/16	7	57.40	8	57.48	56.90	-1	5,408	-0.02%
2022/06/15	2.1	57.16	2	57.50	57.40	0.1	5,445	0.00%
2022/06/14	15	57.25	7	57.84	58.00	8	5,385	0.15%
2022/06/13	19	58.56	1	58.10	58.50	18	5,277	0.34%
2022/06/10	11	60.86	4	61.30	61.30	7	5,135	0.14%
2022/06/09	26.1	61.77	7	63.01	61.50	19.1	5,030	0.38%
2022/06/08	8	70.19	4.3	70.08	70.10	3.8	4,658	0.08%
2022/06/07	6	69.55	3	70.00	69.60	3	4,562	0.07%
2022/06/06	4.1	68.79	4	69.30	69.90	0.1	4,539	0.00%
2022/06/01	2	69.90	1	69.90	70.00	1	4,508	0.02%
2022/05/31	2	68.15	2	68.70	70.30	0	4,464	0.00%
2022/05/30	0.1	69.60	0	0.00	69.40	0.1	4,269	0.00%
2022/05/26	3	71.67	2	70.90	70.60	1	4,132	0.02%
2022/05/25	1	72.00	0	0.00	72.60	1	4,140	0.02%
2022/05/24	0	0.00	3	73.10	72.50	-3	4,173	-0.07%
2022/05/16	0.1	71.65	0	0.00	71.60	0.1	4,198	0.00%
2022/05/13	0	0.00	1	70.70	70.40	-1	4,172	-0.02%
2022/05/12	0	0.00	2	71.25	70.40	-2	4,166	-0.05%
2022/05/11	6	71.38	7.1	71.02	71.10	-1.1	4,161	-0.03%
2022/05/10	3	72.63	8	72.96	73.30	-5	4,103	-0.12%
2022/05/09	1	75.50	5	75.40	75.10	-4	4,020	-0.10%
2022/05/06	0	0.00	8	78.50	78.80	-8	3,970	-0.20%
2022/04/28	0.1	76.20	19	75.81	76.50	-18.9	4,158	-0.46%
2022/04/26	0	0.00	6	76.17	76.50	-6	4,121	-0.15%
2022/04/25	0	0.00	5	76.96	76.90	-5	4,139	-0.12%
2022/04/22	0	0.00	1	78.00	78.50	-1	4,072	-0.02%
2022/04/21	0	0.00	4	78.55	78.80	-4	4,071	-0.10%
2022/04/20	0	0.00	6	78.20	78.80	-6	4,084	-0.15%
2022/04/19	1	78.10	0	0.00	78.70	1	4,123	0.02%
2022/04/18	0	0.00	0	77.40	78.10	0	4,232	0.00%
2022/04/15	1	77.69	0.5	77.50	77.60	0.5	4,235	0.01%
2022/04/14	2	77.35	0	0.00	77.20	2	4,260	0.05%
2022/04/13	0.6	76.40	0	0.00	76.50	0.6	4,326	0.01%
2022/04/08	1	75.80	0	0.00	76.00	1	4,313	0.02%
2022/03/31	1	75.40	0	0.00	75.30	1	4,289	0.02%
2022/03/30	2	75.60	4	74.78	74.90	-2	4,372	-0.05%
2022/03/29	1	75.49	0	0.00	74.70	1	4,596	0.02%
2022/03/28	2	74.40	9	74.49	75.20	-7	4,898	-0.14%
2022/03/25	1	74.60	3	74.70	75.00	-2	5,295	-0.04%
2022/03/24	1	74.90	0	74.70	74.90	1	5,885	0.02%
2022/03/23	0	0.00	3	74.77	74.90	-3	6,380	-0.05%
2022/03/21	2	74.55	0	0.00	74.50	2	6,730	0.03%
2022/03/18	1	73.60	6	73.62	76.70	-5	6,758	-0.07%
2022/03/17	3	71.97	2	72.35	72.40	1	6,778	0.01%
2022/03/16	0	71.10	2	70.85	71.10	-2	6,881	-0.03%
2022/03/15	0.1	71.40	0	0.00	71.40	0.1	6,897	0.00%
2022/03/14	3	72.00	0	0.00	72.40	3	6,967	0.04%
2022/03/11	0	0.00	2	72.65	72.30	-2	7,030	-0.03%
2022/03/10	6	72.93	3	72.73	73.10	3	7,181	0.04%
2022/03/09	1	71.10	4	70.95	71.20	-3	7,165	-0.04%
2022/03/08	0	0.00	1	70.10	70.00	-1	7,191	-0.01%
2022/02/25	0	0.00	2	71.10	71.90	-2	7,537	-0.03%
2022/02/24	0	0.00	4	72.03	72.00	-4	7,477	-0.05%
2022/02/23	3	72.97	0	0.00	73.60	3	7,373	0.04%
2022/02/22	3	71.20	1	71.00	71.70	2	7,311	0.03%
2022/02/21	1	71.10	0	0.00	71.50	1	7,250	0.01%
2022/02/15	0	68.60	7	68.84	68.50	-7	7,562	-0.09%
2022/02/14	0	0.00	0	69.00	69.00	0	7,593	0.00%
2022/02/11	0	0.00	118	68.84	69.80	-118	7,613	-1.55%	大賣/鉅額交易
2022/02/08	1	70.50	0	0.00	70.00	1	7,711	0.01%
2022/02/07	2	68.10	1	69.50	69.90	1	7,727	0.01%
2022/01/26	0	67.90	0	0.00	67.60	0	7,715	0.00%
2022/01/24	1	67.80	4	66.60	68.00	-3	7,675	-0.04%
2022/01/21	0	0.00	0	68.40	68.50	0	7,629	0.00%
2022/01/18	2	69.10	0	0.00	69.30	2	7,547	0.03%
2022/01/17	1.1	67.54	0	0.00	68.10	1.1	7,479	0.01%
2022/01/12	10	68.32	10	67.38	67.60	0	7,468	0.00%
2022/01/11	6	67.35	0	0.00	67.70	6	7,411	0.08%
2022/01/10	0	0.00	0.1	66.20	66.20	-0.1	7,293	0.00%
2022/01/05	0	0.00	1	65.60	66.10	-1	7,157	-0.01%
2021/12/30	0	0.00	1	66.30	66.20	-1	7,132	-0.01%
2021/12/28	0	0.00	1	66.00	66.50	-1	7,150	-0.01%
2021/12/27	0	0.00	5	66.00	66.20	-5	7,139	-0.07%
2021/12/24	0	66.70	0	0.00	66.50	0	7,129	0.00%
2021/12/23	1	66.80	0	0.00	67.70	1	7,055	0.01%
2021/12/22	3	65.83	4	65.30	65.80	-1	6,838	-0.01%
2021/12/21	2	65.10	2	65.00	65.00	0	6,538	0.00%
2021/12/20	1.2	63.54	4	62.80	63.50	-2.8	6,127	-0.05%
2021/12/17	23	67.17	24	66.50	66.40	-1	5,526	-0.02%
2021/12/16	114	66.00	0	0.00	65.70	114	5,018	2.27%	大買/鉅額交易
2021/12/15	4	65.03	10	65.00	65.00	-6	4,832	-0.12%
2021/12/14	1	63.80	13	64.01	63.30	-12	4,719	-0.25%
2021/12/13	14.1	64.63	0	0.00	64.10	14.1	4,597	0.31%
2021/12/10	4	63.65	0	0.00	64.10	4	4,440	0.09%
2021/12/08	5	61.40	1	62.10	62.00	4	4,233	0.09%
2021/12/06	4	60.38	1	60.90	61.00	3	4,068	0.07%
2021/12/03	4	59.65	3	59.50	59.60	1	3,912	0.03%
2021/12/02	0	0.00	1	59.60	59.50	-1	3,869	-0.03%
2021/12/01	0	0.00	1	59.50	59.20	-1	3,795	-0.03%
2021/11/29	0.2	58.00	1	58.20	57.90	-0.8	3,577	-0.02%
2021/11/26	1	59.00	1	58.80	57.90	0	3,513	0.00%
2021/11/25	1	60.20	1.1	59.38	60.20	-0.1	3,438	0.00%
2021/11/24	1	58.80	4	59.15	58.70	-3	3,325	-0.09%
2021/11/22	1	57.10	0	0.00	57.40	1	3,212	0.03%
2021/11/17	2.1	57.01	1	57.20	57.20	1	3,164	0.03%
2021/11/16	7	58.37	13	58.06	58.30	-6	3,062	-0.20%
2021/11/15	1.1	57.80	0	0.00	57.80	1.1	3,028	0.03%
2021/11/11	8	57.63	7	57.44	57.90	1	2,936	0.03%
2021/11/10	1	58.20	5	57.62	57.80	-4	2,940	-0.14%
2021/11/09	1	58.00	1	58.10	57.80	0	2,994	0.00%
2021/11/08	0	0.00	1	57.09	56.70	-1	2,973	-0.03%
2021/11/05	0	0.00	4	56.50	56.60	-4	2,981	-0.13%
2021/11/04	5	56.46	0	0.00	56.20	5	2,987	0.17%
2021/11/03	9	55.29	7	55.24	56.00	2	2,963	0.07%
2021/11/02	0	0.00	1.2	54.48	54.40	-1.2	2,932	-0.04%
2021/11/01	5	54.40	1	54.10	54.20	4	2,964	0.13%
2021/10/28	4	53.80	0	0.00	53.80	4	3,032	0.13%
2021/10/27	0	0.00	2	53.55	53.60	-2	3,097	-0.06%
2021/10/26	4	53.30	1	53.40	53.30	3	3,146	0.10%
2021/10/25	1	52.60	0	0.00	53.00	1	3,166	0.03%
2021/10/21	0	0.00	1	53.00	51.80	-1	3,235	-0.03%
2021/10/19	2	52.90	26	52.57	52.90	-24	3,285	-0.73%
2021/10/15	0.1	52.20	0	0.00	52.10	0.1	3,363	0.00%
2021/10/13	10	51.80	0	0.00	51.40	10	3,462	0.29%
2021/10/12	3	51.53	1	51.20	51.20	2	3,532	0.06%
2021/10/08	0	0.00	1	52.20	52.20	-1	3,556	-0.03%
2021/10/07	0	0.00	4	52.00	51.80	-4	3,609	-0.11%
2021/10/01	2	51.60	0	0.00	51.10	2	3,828	0.05%
2021/09/29	3	51.80	0	0.00	51.70	3	3,999	0.08%
2021/09/27	3	53.00	0	0.00	52.80	3	4,249	0.07%
2021/09/16	1	52.70	1	53.00	53.00	0	4,653	0.00%
2021/09/14	0	0.00	19	53.06	53.10	-19	5,313	-0.36%
2021/09/10	0	0.00	5.5	52.36	52.90	-5.5	5,985	-0.09%
2021/09/07	5	53.20	0	0.00	52.80	5	6,484	0.08%
2021/09/06	20	53.35	0	0.00	53.00	20	6,596	0.30%
2021/09/03	1	53.10	3	53.03	53.10	-2	6,629	-0.03%
2021/09/02	0	0.00	10	53.20	53.20	-10	6,726	-0.15%
2021/08/30	0	0.00	2	52.50	52.90	-2	7,229	-0.03%
2021/08/27	2	52.35	0	0.00	52.20	2	7,316	0.03%
2021/08/26	1	51.90	0	0.00	52.00	1	7,420	0.01%
2021/08/20	4	50.65	1	50.90	50.80	3	7,601	0.04%
2021/08/19	1	50.90	0	0.00	51.00	1	7,743	0.01%
2021/08/17	2	52.10	6	52.27	52.00	-4	7,773	-0.05%
2021/08/16	8	53.00	3	52.60	52.60	5	7,721	0.06%
2021/08/13	0	0.00	4	53.83	53.90	-4	7,703	-0.05%
2021/08/12	6	53.65	1	53.90	53.70	5	7,690	0.07%
2021/08/11	7	52.49	7	53.13	52.70	0	7,684	0.00%
2021/08/10	7	53.00	4	52.60	52.60	3	7,742	0.04%
2021/08/09	2	53.25	2	53.65	53.60	0	7,800	0.00%
2021/08/06	18	53.67	3	53.93	53.90	15	7,838	0.19%
2021/08/05	1	53.40	1	53.70	53.70	0	7,899	0.00%
2021/08/04	2	53.60	1	53.90	53.70	1	8,012	0.01%
2021/08/03	2	53.35	2	53.85	54.10	0	8,045	0.00%
2021/08/02	0	0.00	5	53.80	54.00	-5	8,001	-0.06%
2021/07/30	1	52.40	1	52.70	53.00	0	7,962	0.00%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/28	1	52.20	1	52.40	52.40	0	7,956	0.00%
2021/07/26	8	52.70	1	53.40	52.60	7	8,056	0.09%
2021/07/23	1	52.80	0	0.00	52.90	1	7,999	0.01%
2021/07/22	1	52.20	1	52.20	52.20	0	7,989	0.00%
2021/07/21	1	52.20	1	52.20	52.20	0	7,966	0.00%
2021/07/20	0	0.00	7	52.00	52.00	-7	7,944	-0.09%
2021/07/19	2	52.20	1	52.30	52.30	1	7,938	0.01%
2021/07/16	1	52.10	7	52.13	52.50	-6	7,997	-0.08%
2021/07/15	1	52.00	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	3	52.00	52.20	-3	7,933	-0.04%
2021/07/13	3	52.23	46	52.21	52.20	-43	7,917	-0.54%
2021/07/12	1	52.60	14	52.43	52.50	-13	7,884	-0.16%
2021/07/09	13	52.52	1	52.60	52.60	12	7,855	0.15%
2021/07/08	5	52.40	5	52.20	52.30	0	7,790	0.00%
2021/07/07	0	0.00	3	51.97	51.90	-3	7,754	-0.04%
2021/07/06	16	52.24	3	51.90	52.00	13	7,682	0.17%
2021/07/05	13	51.42	2	51.15	51.50	11	7,582	0.15%
2021/07/02	2	50.55	1	50.80	50.80	1	7,471	0.01%
2021/07/01	2	50.55	1	50.50	50.50	1	7,359	0.01%
2021/06/30	2	50.70	5	50.80	50.90	-3	7,256	-0.04%
2021/06/29	5	50.62	34	50.49	50.60	-29	7,241	-0.40%
2021/06/28	1	51.00	6	50.90	51.00	-5	7,199	-0.07%
2021/06/25	2	51.50	1	51.90	51.30	1	7,177	0.01%
2021/06/24	9	51.38	3	51.47	51.60	6	7,073	0.08%
2021/06/23	7	50.36	1	50.40	50.40	6	6,744	0.09%
2021/06/22	10	50.02	2	49.80	49.80	8	6,466	0.12%
2021/06/21	8	50.43	2	49.85	49.85	6	6,167	0.10%
2021/06/18	8	52.24	9	52.03	51.50	-1	5,852	-0.02%
2021/06/17	5	52.60	2	53.10	53.00	3	5,585	0.05%
2021/06/16	0.1	52.50	6	52.30	53.10	-5.9	5,663	-0.10%
2021/06/15	6.2	53.00	2	52.60	52.60	4.2	5,599	0.08%
2021/06/11	3	53.63	2	53.70	53.70	1	5,597	0.02%
2021/06/09	6	53.92	0	0.00	54.10	6	5,660	0.11%
2021/06/08	20	54.50	16	54.28	54.60	4	5,602	0.07%
2021/06/07	8.1	58.96	16	58.79	59.50	-8	5,350	-0.15%
2021/06/03	1	62.00	14	60.24	60.10	-13	5,052	-0.26%
2021/06/02	1	61.60	10.1	60.72	60.50	-9.1	4,951	-0.18%
2021/06/01	4	60.88	0.2	60.50	61.60	3.9	4,901	0.08%
2021/05/31	0	0.00	10	59.60	59.80	-10	4,844	-0.21%
2021/05/28	2	58.55	2	58.45	58.70	0	4,828	0.00%
2021/05/27	16.1	58.85	3	58.40	58.10	13.1	4,846	0.27%
2021/05/26	11	59.42	0	0.00	59.60	11	4,779	0.23%
2021/05/25	0	0.00	24	59.00	58.90	-24	4,795	-0.50%
2021/05/24	9	58.61	28	58.50	58.80	-19	4,790	-0.40%
2021/05/21	1	58.30	30	58.10	58.00	-29	4,794	-0.60%
2021/05/20	37.1	58.41	6	57.27	57.30	31.1	4,803	0.65%
2021/05/19	8	58.69	10	57.98	58.10	-2	4,745	-0.04%
2021/05/18	11	57.60	2	57.10	58.20	9	4,685	0.19%
2021/05/17	65	56.48	9	56.67	56.00	56	4,605	1.22%
2021/05/14	9	56.81	0	0.00	56.70	9	4,521	0.20%
2021/05/13	3	56.43	6	55.98	56.20	-3	4,445	-0.07%
2021/05/12	8	55.71	9	56.30	56.30	-1	4,346	-0.02%
2021/05/11	1	55.70	1	56.20	56.10	0	4,210	0.00%
2021/05/10	0	0.00	5	56.40	57.00	-5	4,155	-0.12%
2021/05/07	1	55.30	1	56.10	56.10	0	4,207	0.00%
2021/05/06	3	54.57	3	54.60	54.60	0	4,208	0.00%
2021/05/04	3	55.13	2	55.95	55.10	1	4,169	0.02%
2021/05/03	0	0.00	3	55.73	55.80	-3	4,062	-0.07%
2021/04/29	1	55.20	1	55.60	55.70	0	4,045	0.00%
2021/04/28	1	55.10	1	55.40	55.50	0	4,041	0.00%
2021/04/27	2	55.40	1	55.40	55.40	1	4,055	0.02%
2021/04/26	11	56.06	0	0.00	56.00	11	4,033	0.27%
2021/04/23	3	55.47	3	55.20	55.30	0	4,033	0.00%
2021/04/21	5	57.00	0	0.00	57.20	5	3,974	0.13%
2021/04/19	0	0.00	0.2	56.30	56.40	-0.2	3,946	-0.01%
2021/04/16	1	54.50	2	55.10	55.60	-1	3,932	-0.03%
2021/04/15	1	54.50	1	54.90	54.60	0	3,946	0.00%
2021/04/13	0	0.00	2	55.70	55.30	-2	3,980	-0.05%
2021/04/12	1	55.00	3	55.33	55.00	-2	3,991	-0.05%
2021/04/09	1	55.10	1	55.00	55.00	0	3,990	0.00%
2021/04/08	3	55.27	0	0.00	55.30	3	3,974	0.08%
2021/04/06	2	55.05	1	55.60	55.00	1	3,961	0.03%
2021/03/31	0	0.00	10.6	54.92	54.50	-10.6	3,951	-0.27%
2021/03/30	5	55.10	0	0.00	55.20	5	3,997	0.13%
2021/03/25	0	0.00	2	53.80	54.00	-2	4,136	-0.05%
2021/03/24	0	0.00	2	54.00	54.10	-2	4,247	-0.05%
2021/03/23	2	53.25	0	0.00	53.70	2	4,246	0.05%
2021/03/22	1	53.40	0	0.00	54.10	1	4,288	0.02%
2021/03/17	0	0.00	26.4	54.32	54.90	-26.4	4,085	-0.65%
2021/03/16	6	54.27	2	54.35	53.80	4	4,021	0.10%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/10	2	49.20	0	0.00	49.10	2	3,979	0.05%
2021/03/05	24	48.91	0	0.00	48.75	24	4,046	0.59%
2021/03/04	4	49.00	0	0.00	49.10	4	4,165	0.10%
2021/02/25	10	49.85	0.1	50.10	50.40	9.9	4,126	0.24%
2021/02/24	15	49.23	0	0.00	48.30	15	4,079	0.37%
2021/02/23	0	0.00	6	48.40	48.30	-6	4,052	-0.15%
2021/02/22	5	48.75	2	48.40	47.85	3	4,047	0.07%
2021/02/19	0	0.00	4	46.65	47.60	-4	4,040	-0.10%
2021/02/18	0.1	47.15	8	47.21	47.10	-7.9	4,072	-0.19%
2021/02/17	0	0.00	3	47.00	47.25	-3	4,140	-0.07%
2021/02/05	10	46.73	1	46.80	46.80	9	4,189	0.21%
2021/02/01	10	45.95	0	0.00	45.85	10	4,271	0.23%
2021/01/29	1	46.90	0	0.00	45.20	1	4,264	0.02%
2021/01/28	0	0.00	41	46.64	46.70	-41	4,201	-0.98%
2021/01/22	1	46.75	0	0.00	46.80	1	4,182	0.02%
2021/01/20	0	0.00	13	46.29	46.15	-13	4,187	-0.31%
2021/01/19	0	0.00	10.1	46.91	46.85	-10.1	4,174	-0.24%
2021/01/18	0	0.00	10	46.95	46.95	-10	4,197	-0.24%
2021/01/15	0	0.00	23	47.26	47.55	-23	4,198	-0.55%
2021/01/14	0.2	47.05	5	46.99	46.85	-4.8	4,202	-0.11%
2021/01/13	0	0.00	2	47.40	47.20	-2	4,227	-0.05%
2021/01/12	1	46.95	6	46.96	46.75	-5	4,239	-0.12%
2021/01/06	1	47.00	1	47.35	47.35	0	4,182	0.00%
2021/01/05	1	47.20	0	0.00	47.70	1	4,210	0.02%
2021/01/04	1	46.60	1	47.15	47.00	0	4,193	0.00%
2020/12/30	0	0.00	2	46.55	46.75	-2	4,201	-0.05%
2020/12/29	0.3	46.36	0	0.00	46.90	0.3	4,209	0.01%
2020/12/28	1	47.00	0	0.00	47.05	1	4,232	0.02%
2020/12/23	2	46.50	4	46.27	46.60	-2	4,103	-0.05%
2020/12/22	9	45.65	0.1	45.00	45.10	8.9	4,015	0.22%
2020/12/21	0	0.00	1	45.05	45.20	-1	3,985	-0.03%
2020/12/18	0	45.53	0	0.00	44.85	0	3,902	0.00%
2020/12/16	0	0.00	1	45.60	45.80	-1	3,804	-0.03%
2020/12/10	0	0.00	3	45.43	45.30	-3	3,715	-0.08%
2020/12/09	0	0.00	1	45.50	45.35	-1	3,672	-0.03%
2020/12/08	2	45.30	0	0.00	45.20	2	3,633	0.06%
2020/12/04	1	44.45	0	0.00	44.55	1	3,584	0.03%
2020/12/02	8	44.85	1	45.00	44.85	7	3,501	0.20%
2020/11/27	0	0.00	10	44.70	44.95	-10	3,372	-0.30%
2020/11/25	1	43.80	0	0.00	43.50	1	3,381	0.03%
2020/11/20	1	43.35	0	0.00	43.30	1	3,290	0.03%
2020/11/16	0	0.00	20	43.41	43.50	-20	3,392	-0.59%
2020/11/13	0	0.00	0.1	42.35	42.35	-0.1	3,380	0.00%
2020/11/11	10	43.15	0	0.00	43.10	10	3,305	0.30%
2020/11/10	0	0.00	2	42.95	42.80	-2	3,295	-0.06%
2020/11/09	1	42.95	0	0.00	42.90	1	3,391	0.03%
2020/11/06	10	43.08	3	43.15	43.05	7	3,470	0.20%
2020/11/05	0	0.00	2	42.70	42.65	-2	3,612	-0.06%
2020/11/03	1	42.75	1	42.95	42.70	0	3,616	0.00%
2020/10/28	0	0.00	3	42.77	42.50	-3	3,660	-0.08%
2020/10/21	0	0.00	6	42.75	42.05	-6	3,688	-0.16%
2020/10/19	5	42.00	0	0.00	41.95	5	3,690	0.14%
2020/10/16	10	42.10	0	0.00	41.75	10	3,729	0.27%
2020/10/15	1	41.45	1	41.60	41.85	0	3,838	0.00%
2020/10/13	35	41.84	3	42.22	42.30	32	4,045	0.79%
2020/10/12	16	40.55	0	0.00	40.60	16	4,087	0.39%
2020/10/08	2	40.33	10	40.45	40.45	-8	4,144	-0.19%
2020/10/07	1	40.85	0	0.00	40.50	1	4,206	0.02%
2020/10/06	0	0.00	4	40.71	40.85	-4	4,262	-0.09%
2020/10/05	4	40.26	0	0.00	40.15	4	4,298	0.09%
2020/09/25	6	40.45	0	0.00	40.75	6	4,529	0.13%
2020/09/24	1	40.95	0	0.00	40.15	1	4,559	0.02%
2020/09/22	3	41.13	0	0.00	41.10	3	4,630	0.06%
2020/09/21	1	41.65	0	0.00	41.65	1	4,661	0.02%
2020/09/16	5	42.83	0	0.00	42.70	5	4,920	0.10%
2020/09/15	0	0.00	1	42.40	42.40	-1	5,017	-0.02%
2020/09/14	1	42.50	0	0.00	42.75	1	5,170	0.02%
2020/09/11	1	42.40	0	0.00	42.60	1	5,259	0.02%
2020/09/10	1	42.75	0	0.00	42.75	1	5,371	0.02%
2020/09/09	0	0.00	5	42.95	42.90	-5	5,659	-0.09%
2020/09/07	10	42.90	15	42.99	42.90	-5	5,881	-0.09%
2020/09/04	1	42.75	0	0.00	43.15	1	6,022	0.02%
2020/09/03	6	43.08	15	43.37	43.05	-9	6,100	-0.15%
2020/09/02	0	0.00	17	43.45	43.45	-17	6,134	-0.28%
2020/09/01	0	0.00	5	43.50	43.70	-5	6,218	-0.08%
2020/08/31	1	43.85	7	43.95	43.70	-6	6,234	-0.10%
2020/08/28	3	44.42	0	0.00	44.25	3	6,237	0.05%
2020/08/26	2	44.95	2	44.90	45.00	0	6,329	0.00%
2020/08/24	5	44.62	1	44.30	45.05	4	6,480	0.06%
2020/08/21	1	43.60	5	43.55	43.80	-4	6,522	-0.06%
2020/08/19	2	46.45	9	46.02	45.70	-7	6,423	-0.11%
2020/08/18	0	0.00	1	45.30	45.60	-1	6,383	-0.02%
2020/08/17	0	0.00	35	45.45	45.55	-35	6,403	-0.55%
2020/08/14	1	46.05	4	45.41	45.55	-3	6,447	-0.05%
2020/08/13	7	45.69	10.1	45.83	46.00	-3.1	6,520	-0.05%
2020/08/12	2	44.60	2	44.58	44.60	0	6,548	0.00%
2020/08/11	0	0.00	13	44.13	44.40	-13	6,540	-0.20%
2020/08/10	41	43.23	5	43.20	42.80	36	6,529	0.55%
2020/08/07	3	42.70	0	0.00	42.85	3	6,640	0.05%
2020/08/03	2	42.78	4	43.23	42.50	-2	6,746	-0.03%
2020/07/29	0	0.00	53	44.02	43.55	-53	6,705	-0.79%
2020/07/28	1	44.40	29	43.98	44.05	-28	6,708	-0.42%
2020/07/27	80	43.55	9	43.49	43.55	71	6,654	1.07%
2020/07/24	0	0.00	131	43.36	43.50	-131	6,672	-1.96%	大賣/鉅額交易
2020/07/23	0	0.00	3	43.72	44.00	-3	6,655	-0.05%
2020/07/22	2	43.28	0	0.00	43.40	2	6,663	0.03%
2020/07/21	3	44.60	0	0.00	43.85	3	6,621	0.05%
2020/07/20	10	43.55	15	43.21	44.15	-5	6,516	-0.08%
2020/07/17	0	0.00	2	42.60	42.60	-2	6,379	-0.03%
2020/07/16	0	0.00	6	42.86	42.65	-6	6,335	-0.09%
2020/07/15	5	43.10	1	42.70	42.60	4	6,259	0.06%
2020/07/14	20	42.81	10	43.05	42.80	10	6,253	0.16%
2020/07/13	7	43.11	4	43.00	42.70	3	6,208	0.05%
2020/07/10	12	42.99	0	0.00	42.70	12	6,203	0.19%
2020/07/09	16	42.91	11	42.69	42.70	5	6,161	0.08%
2020/07/08	5	42.20	10	42.37	42.50	-5	6,109	-0.08%
2020/07/07	0	0.00	5	41.90	42.25	-5	6,045	-0.08%
2020/07/06	5	41.65	21	41.84	41.90	-16	5,939	-0.27%
2020/07/03	19	41.61	5	41.85	41.45	14	5,898	0.24%
2020/07/02	58	41.71	13	41.63	42.05	45	5,873	0.77%
2020/07/01	8	41.85	5	42.15	41.85	3	5,811	0.05%
2020/06/30	95	41.17	12	41.13	41.65	83	5,767	1.44%
2020/06/29	4	41.00	13	41.27	41.20	-9	5,730	-0.16%
2020/06/24	7	41.29	6	41.42	41.30	1	5,657	0.02%
2020/06/22	6	40.95	1	40.85	40.85	5	5,554	0.09%
2020/06/19	31	41.24	21	40.99	40.80	10	5,528	0.18%
2020/06/18	17	41.57	16.5	41.32	41.20	0.5	5,443	0.01%
2020/06/17	15	41.92	0	0.00	41.85	15	5,429	0.28%
2020/06/16	1	41.85	0	0.00	42.00	1	5,398	0.02%
2020/06/15	0.1	46.00	31	46.09	46.10	-30.9	5,254	-0.59%
2020/06/12	2	46.15	3	46.13	46.05	-1	5,238	-0.02%
2020/06/11	6	46.16	7.2	46.03	46.10	-1.2	5,257	-0.02%
2020/06/10	26	45.78	0	0.00	46.00	26	5,220	0.50%
2020/06/09	0	0.00	2	46.10	45.85	-2	5,301	-0.04%
2020/06/08	0	0.00	1	45.50	45.75	-1	5,320	-0.02%
2020/06/05	3	45.37	2	45.25	45.25	1	5,278	0.02%
2020/06/04	5	45.48	5	45.70	45.50	0	5,321	0.00%
2020/06/03	2	45.73	4	45.98	45.75	-2	5,335	-0.04%
2020/06/02	0	0.00	2	45.45	45.55	-2	5,291	-0.04%
2020/05/29	4	44.59	4	44.54	44.40	0	5,252	0.00%
2020/05/28	12	45.55	2	45.30	44.75	10	5,169	0.19%
2020/05/27	0	0.00	3	44.98	44.85	-3	5,144	-0.06%
2020/05/26	0	0.00	19	44.72	44.50	-19	5,178	-0.37%
2020/05/25	2	44.95	2	44.05	44.45	0	5,159	0.00%
2020/05/22	4.1	44.80	5	44.63	44.70	-0.9	5,172	-0.02%
2020/05/21	11	44.81	9	44.83	44.95	2	5,156	0.04%
2020/05/20	5	43.96	1	44.00	44.10	4	5,096	0.08%
2020/05/19	16	43.14	1	43.00	43.15	15	4,996	0.30%
2020/05/18	1	43.00	0	0.00	42.60	1	4,881	0.02%
2020/05/15	26	42.74	3	42.55	42.40	23	4,796	0.48%
2020/05/14	20	40.81	3	41.40	41.40	17	4,657	0.36%
2020/05/13	48	40.84	7	40.80	41.00	41	4,542	0.90%
2020/05/11	5	39.97	1	39.85	39.90	4	4,423	0.09%
2020/05/08	0	0.00	1	39.60	39.35	-1	4,420	-0.02%
2020/05/05	1	38.90	1	39.30	39.00	0	4,488	0.00%
2020/04/30	0	0.00	6	39.89	39.90	-6	4,486	-0.13%
2020/04/29	1	39.80	1	39.80	39.75	0	4,481	0.00%
2020/04/28	0	0.00	7	39.45	39.50	-7	4,499	-0.16%
2020/04/27	0	0.00	2	39.08	39.05	-2	4,656	-0.04%
2020/04/22	2	38.15	0	0.00	38.15	2	4,657	0.04%
2020/04/21	0	0.00	1	37.90	37.80	-1	4,681	-0.02%
2020/04/20	1	38.50	0	0.00	38.60	1	4,697	0.02%
2020/04/17	2	38.45	3	38.47	38.45	-1	4,664	-0.02%
2020/04/16	0	0.00	1	37.85	37.90	-1	4,597	-0.02%
2020/04/14	0	0.00	11	37.30	37.30	-11	4,545	-0.24%
2020/04/13	3	37.02	0	0.00	37.00	3	4,552	0.07%
2020/04/08	0	0.00	12	37.41	37.25	-12	4,640	-0.26%
2020/04/07	0	0.00	2	37.20	37.20	-2	4,684	-0.04%
2020/04/01	0	0.00	1	36.95	36.70	-1	4,715	-0.02%
2020/03/31	0	0.00	1	37.10	37.15	-1	4,708	-0.02%
2020/03/27	0	0.00	12	37.53	36.60	-12	4,715	-0.25%
2020/03/26	0	0.00	2	36.50	37.00	-2	4,704	-0.04%
2020/03/25	0	0.00	3	35.28	35.90	-3	4,738	-0.06%
2020/03/24	0	0.00	10	34.25	34.35	-10	4,724	-0.21%
2020/03/23	11	32.99	4	33.25	32.75	7	4,674	0.15%
2020/03/20	1	34.15	4	34.24	33.75	-3	4,624	-0.06%
2020/03/19	2	33.73	8	33.88	33.50	-6	4,558	-0.13%
2020/03/18	6	35.15	4	35.20	34.45	2	4,437	0.05%
2020/03/17	2	35.00	13	34.85	34.60	-11	4,323	-0.25%
2020/03/16	6	34.88	22	34.87	34.30	-16	4,185	-0.38%
2020/03/13	15	33.31	1	33.00	33.75	14	4,087	0.34%
2020/03/12	8	35.52	0	0.00	35.40	8	3,902	0.20%
2020/03/11	0	0.00	2	36.70	36.70	-2	3,834	-0.05%
2020/03/09	2	36.95	0	0.00	36.90	2	3,733	0.05%
2020/03/06	3	37.55	0	0.00	37.55	3	3,674	0.08%
2020/03/05	9	37.52	3	37.60	37.75	6	3,644	0.16%
2020/03/02	0.1	36.85	0	0.00	36.80	0.1	3,549	0.00%
2020/02/27	2	37.75	3	37.68	37.60	-1	3,595	-0.03%
2020/02/26	3	37.43	0	0.00	37.65	3	3,530	0.08%
2020/02/06	1	38.10	11	38.10	38.50	-10	3,678	-0.27%
2020/01/31	0	0.00	2	37.50	37.50	-2	3,587	-0.06%
2020/01/30	12	37.09	9	37.00	37.00	3	3,552	0.08%
2020/01/15	0	0.00	1	38.40	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	5	38.06	38.15	-5	3,353	-0.15%
2020/01/06	3	37.35	0	0.00	37.30	3	3,390	0.09%
2020/01/02	1	37.45	1	37.40	37.40	0	3,361	0.00%
2019/12/24	0	0.00	3	37.85	37.60	-3	3,313	-0.09%
2019/12/19	0	0.00	5	38.07	38.05	-5	3,192	-0.16%
2019/12/18	1	37.60	4	37.83	38.15	-3	3,141	-0.10%
2019/12/16	0	0.00	5	37.15	37.15	-5	3,141	-0.16%
2019/12/13	2	37.10	0	0.00	37.15	2	3,135	0.06%
2019/12/10	0	0.00	1	37.05	37.20	-1	3,244	-0.03%
2019/12/02	1	36.95	0	0.00	36.95	1	3,385	0.03%
2019/11/29	1	36.90	0	0.00	36.85	1	3,411	0.03%
2019/11/22	0	0.00	3	37.30	37.40	-3	3,393	-0.09%
2019/11/21	3	36.85	0	0.00	36.75	3	3,418	0.09%
2019/11/18	6	37.52	0	0.00	37.55	6	3,495	0.17%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	4	37.71	3	37.82	37.90	1	3,477	0.03%
2019/11/12	0	0.00	3	37.45	37.45	-3	3,400	-0.09%
2019/11/04	2	36.25	0	0.00	36.40	2	3,308	0.06%
2019/10/23	2	36.60	0	0.00	36.50	2	3,270	0.06%
2019/10/21	1	36.15	1	36.30	36.15	0	3,197	0.00%
2019/10/18	1	36.10	0	0.00	35.95	1	3,153	0.03%
2019/10/17	6	35.87	0	0.00	35.95	6	3,088	0.19%
2019/10/14	1	35.90	0	0.00	35.90	1	3,031	0.03%
2019/10/04	1	36.50	0	0.00	36.80	1	2,895	0.03%
2019/10/01	0	0.00	1	36.85	36.75	-1	2,837	-0.04%
2019/09/27	1	36.45	0	0.00	36.30	1	2,813	0.04%
2019/09/24	1	36.55	1	36.90	37.00	0	2,735	0.00%
2019/09/20	1	36.85	0	0.00	36.80	1	2,687	0.04%
2019/09/19	0	0.00	1	36.75	36.75	-1	2,604	-0.04%
2019/09/18	0	0.00	1	36.85	36.80	-1	2,625	-0.04%
2019/09/12	0	0.00	1	36.65	36.45	-1	2,640	-0.04%
2019/09/06	1	36.55	0	0.00	36.50	1	2,513	0.04%
2019/09/05	4	36.63	0	0.00	36.80	4	2,470	0.16%
2019/09/04	3	36.45	0	0.00	36.60	3	2,437	0.12%
2019/08/30	0	0.00	9	36.80	37.00	-9	2,400	-0.37%
2019/08/28	0	0.00	3	36.55	36.40	-3	2,379	-0.13%
2019/08/27	2	35.90	1	36.50	36.50	1	2,367	0.04%
2019/08/26	4	36.03	0	0.00	36.10	4	2,303	0.17%
2019/08/23	1	36.45	0	0.00	36.60	1	2,278	0.04%
2019/08/22	7	38.65	0	0.00	38.65	7	2,224	0.31%
2019/08/21	0	0.00	1	38.35	38.30	-1	2,329	-0.04%
2019/08/06	1	36.85	0	0.00	37.20	1	2,306	0.04%
2019/08/02	2	37.75	0	0.00	37.85	2	2,327	0.09%
2019/07/29	0	0.00	20.9	38.21	38.35	-20.9	2,406	-0.87%
2019/07/26	0	0.00	30	38.13	38.20	-30	2,406	-1.25%
2019/07/25	0	0.00	14	38.26	38.30	-14	2,409	-0.58%
2019/07/24	1	38.65	0	0.00	38.30	1	2,411	0.04%
2019/07/23	1	38.80	4	38.90	38.75	-3	2,407	-0.12%
2019/07/18	0	0.00	2	39.05	39.20	-2	2,468	-0.08%
2019/07/17	0	0.00	1	39.25	39.20	-1	2,510	-0.04%
2019/07/15	1	38.90	0	39.05	39.00	1	2,526	0.04%
2019/07/11	0	0.00	1	39.25	39.25	-1	2,619	-0.04%
2019/07/10	1	38.95	2	39.00	39.20	-1	2,704	-0.04%
2019/07/04	0	0.00	5	39.06	39.20	-5	2,899	-0.17%
2019/07/03	0	0.00	7	38.71	39.05	-7	2,943	-0.24%
2019/07/01	1	38.85	0	0.00	38.90	1	3,019	0.03%
2019/06/27	0.1	39.00	2	39.30	39.15	-1.9	3,139	-0.06%
2019/06/26	6	38.75	0	0.00	38.90	6	3,139	0.19%
2019/06/25	0	0.00	1	38.75	38.55	-1	3,170	-0.03%
2019/06/21	0	0.00	1	38.80	38.45	-1	3,123	-0.03%
2019/06/20	9	39.29	2	38.65	38.60	7	3,100	0.23%
2019/06/18	0	0.00	2	38.35	38.15	-2	3,048	-0.07%
2019/06/14	2	38.05	5	38.05	38.05	-3	3,094	-0.10%
2019/06/11	0	0.00	2	38.05	38.25	-2	3,211	-0.06%
2019/05/31	0	0.00	2	37.98	38.25	-2	3,218	-0.06%
2019/05/28	5	38.25	10	38.10	37.95	-5	3,256	-0.15%
2019/05/27	10.1	37.65	1	37.65	37.70	9.1	3,109	0.29%
2019/05/24	0	0.00	2	37.25	37.25	-2	3,123	-0.06%
2019/05/23	0	0.00	20	37.38	37.50	-20	3,137	-0.64%
2019/05/22	1	37.35	0	0.00	37.70	1	3,145	0.03%
2019/05/21	0	0.00	10	37.70	37.70	-10	3,150	-0.32%
2019/05/20	10	37.85	4	37.65	37.65	6	3,138	0.19%
2019/05/17	0	0.00	2	37.10	37.10	-2	3,118	-0.06%
2019/05/15	10	36.80	0	0.00	36.60	10	3,080	0.32%
2019/05/14	4	36.75	1	36.60	36.60	3	3,078	0.10%
2019/05/13	23	37.64	2	37.25	37.10	21	3,020	0.70%
2019/05/10	0	0.00	3	37.25	37.40	-3	2,998	-0.10%
2019/05/09	4	37.15	0	0.00	37.15	4	2,983	0.13%
2019/05/08	3	38.15	0	0.00	38.15	3	2,909	0.10%
2019/05/07	0	0.00	6	38.05	38.15	-6	2,890	-0.21%
2019/05/06	4	37.98	3	38.05	38.15	1	2,901	0.03%
2019/05/03	12	38.75	80	38.80	38.85	-68	2,861	-2.38%
2019/05/02	1	38.50	0	0.00	38.65	1	2,869	0.03%
2019/04/30	10	38.10	0	0.00	38.50	10	2,908	0.34%
2019/04/29	0.1	38.00	1	37.70	38.00	-0.9	2,900	-0.03%
2019/04/25	0	0.00	3	37.90	38.00	-3	2,922	-0.10%
2019/04/19	0	0.00	4	38.40	38.45	-4	2,843	-0.14%
2019/04/18	0	0.00	10	37.94	38.00	-10	2,845	-0.35%
2019/04/17	0	0.00	10	38.78	38.65	-10	2,837	-0.35%
2019/04/16	30	38.55	0	0.00	38.85	30	2,795	1.07%
2019/04/12	11	37.80	10	37.80	37.80	1	2,685	0.04%
2019/04/10	0	0.00	2	37.45	37.70	-2	2,626	-0.08%
2019/04/09	0	0.00	1	37.60	37.55	-1	2,602	-0.04%
2019/04/03	10	37.00	0.3	37.00	37.00	9.8	2,552	0.38%
2019/04/02	5	37.00	10	37.05	37.05	-5	2,568	-0.19%
2019/04/01	28	37.03	7	36.92	37.05	21	2,564	0.82%
2019/03/29	0	0.00	2	36.60	37.00	-2	2,517	-0.08%
2019/03/28	0	36.75	6	36.78	36.65	-6	2,584	-0.23%
2019/03/27	2.1	37.00	0	0.00	36.95	2.1	2,609	0.08%
2019/03/26	0	0.00	16	37.02	37.00	-16	2,670	-0.60%
2019/03/25	5	36.95	12	37.13	37.15	-7	2,786	-0.25%
2019/03/22	36	37.28	50	37.27	37.20	-14	2,791	-0.50%
2019/03/21	0	0.00	8	37.35	37.35	-8	2,791	-0.29%
2019/03/20	30	37.10	0	0.00	37.15	30	2,807	1.07%
2019/03/19	1	37.00	2	37.05	37.05	-1	2,802	-0.04%
2019/03/18	0	0.00	10	36.95	37.05	-10	2,843	-0.35%
2019/03/14	2	36.55	5	36.60	36.65	-3	2,809	-0.11%
2019/03/13	5	36.95	13	37.05	37.20	-8	2,850	-0.28%
2019/03/12	0	0.00	5	37.10	37.00	-5	2,905	-0.17%
2019/03/11	13	36.79	4	36.65	36.65	9	3,001	0.30%
2019/03/08	8	36.41	24	36.44	36.40	-16	3,100	-0.52%
2019/03/07	11	36.89	0	0.00	36.75	11	3,332	0.33%
2019/03/06	4	36.80	4	36.90	37.00	0	3,570	0.00%
2019/03/05	4	36.95	1	36.80	36.75	3	3,650	0.08%
2019/03/04	8	36.91	6	37.10	37.00	2	3,695	0.05%
2019/02/27	0.1	37.50	0	0.00	37.50	0.1	3,713	0.00%
2019/02/26	0	0.00	24	37.45	37.30	-24	3,734	-0.64%
2019/02/25	0	0.00	14	37.48	37.55	-14	3,723	-0.38%
2019/02/22	6	37.13	6	37.25	37.25	0	3,737	0.00%
2019/02/18	0	0.00	9	37.17	37.05	-9	4,003	-0.22%
2019/02/14	8	37.67	0	0.00	37.60	8	4,086	0.20%
2019/02/13	0	0.00	8	37.75	37.60	-8	4,093	-0.20%
2019/01/30	0	0.00	1	38.05	37.80	-1	4,105	-0.02%
2019/01/28	11.1	37.87	11	37.65	37.80	0.1	4,102	0.00%
2019/01/24	0	0.00	1	37.05	37.00	-1	4,160	-0.02%
2019/01/23	0	0.00	13	36.75	37.10	-13	4,223	-0.31%
2019/01/22	1	37.10	0	0.00	37.10	1	4,233	0.02%
2019/01/21	13	38.05	0	0.00	37.90	13	4,236	0.31%
2019/01/18	0	0.00	63	37.90	38.00	-63	4,266	-1.48%
2019/01/09	0	0.00	14	36.70	36.75	-14	4,659	-0.30%
2019/01/02	4	35.73	0	0.00	35.55	4	4,988	0.08%
2018/12/27	2.1	36.10	2	36.15	36.15	0.1	5,041	0.00%
2018/12/26	6	36.08	1	35.95	35.95	5	5,114	0.10%
2018/12/25	15	36.15	1	36.80	36.80	14	5,114	0.27%
2018/12/24	5	36.45	4	36.15	36.85	1	5,123	0.02%
2018/12/22	6	35.85	0	0.00	35.75	6	5,096	0.12%
2018/12/21	2	35.85	0	0.00	35.50	2	5,142	0.04%
2018/12/19	7	35.05	0	0.00	35.35	7	5,047	0.14%
2018/12/18	3	35.08	1	34.55	34.55	2	5,010	0.04%
2018/12/14	1	35.70	0	0.00	35.65	1	4,930	0.02%
2018/12/10	2	35.68	5	35.45	35.45	-3	4,804	-0.06%
2018/12/06	2	36.58	0	0.00	36.35	2	4,802	0.04%
2018/12/05	4	37.01	1	36.90	36.90	3	4,739	0.06%
2018/12/04	6	37.54	1	37.55	37.55	5	4,691	0.11%
2018/12/03	0	0.00	2	37.13	37.65	-2	4,612	-0.04%
2018/11/30	0	0.00	1	36.60	36.25	-1	4,516	-0.02%
2018/11/29	19	36.51	9	36.07	35.80	10	4,291	0.23%
2018/11/28	11	34.66	3	35.07	35.05	8	4,030	0.20%
2018/11/27	0.1	33.90	0	0.00	33.80	0.1	3,944	0.00%
2018/11/26	5	33.60	0	0.00	33.60	5	3,911	0.13%
2018/11/21	1	33.55	0	0.00	33.45	1	3,842	0.03%
2018/11/20	2	33.40	0	0.00	33.35	2	3,815	0.05%
2018/11/19	3.1	33.51	6	33.50	33.75	-2.9	3,765	-0.08%
2018/11/16	5	33.55	0	0.00	33.35	5	3,735	0.13%
2018/11/15	22	33.44	12	33.50	33.55	10	3,695	0.27%
2018/11/14	8	33.93	8	34.20	34.15	0	3,612	0.00%
2018/11/13	3	33.65	0	0.00	33.80	3	3,605	0.08%
2018/11/12	2	34.10	0	0.00	34.00	2	3,558	0.06%
2018/11/02	3	34.23	1	34.20	34.20	2	3,807	0.05%
2018/11/01	40	33.82	0	0.00	34.10	40	3,847	1.04%
2018/10/25	3	33.10	0	0.00	32.60	3	3,712	0.08%
2018/10/23	0	0.00	2	34.10	34.20	-2	3,639	-0.05%
2018/10/22	5	34.58	0	0.00	34.40	5	3,631	0.14%
2018/10/18	1	34.35	0	0.00	34.40	1	3,455	0.03%
2018/10/17	1.1	34.34	0	0.00	34.10	1.1	3,458	0.03%
2018/10/16	1	33.90	0	0.00	33.90	1	3,452	0.03%
2018/10/12	1	34.10	1	33.95	34.00	0	3,394	0.00%
2018/10/09	30	37.13	0	0.00	37.10	30	3,190	0.94%
2018/10/04	1	36.60	30	36.78	36.85	-29	3,164	-0.92%
2018/10/02	1	37.65	0	0.00	37.75	1	3,166	0.03%
2018/09/25	25	39.11	25	39.65	39.15	0	3,280	0.00%
2018/09/13	1	38.15	0	0.00	38.15	1	3,411	0.03%
2018/09/12	0	0.00	9	38.20	38.70	-9	3,430	-0.26%
2018/09/11	1	38.45	1	38.25	38.45	0	3,466	0.00%
2018/09/10	0	0.00	1.2	38.98	39.00	-1.2	3,509	-0.03%
2018/09/06	1	39.60	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.10	0	0.00	39.90	1	3,672	0.03%
2018/09/03	4	40.48	0	0.00	40.45	4	3,749	0.11%
2018/08/30	0	0.00	1	40.75	40.65	-1	3,797	-0.03%
2018/08/27	0	0.00	1	40.40	40.25	-1	3,911	-0.03%
2018/08/24	1	40.55	0	0.00	40.30	1	3,943	0.03%
2018/08/22	11	40.94	1	41.00	40.80	10	4,079	0.25%
2018/08/21	11	42.26	0	0.00	42.95	11	4,074	0.27%
2018/08/20	0	0.00	10	41.85	42.15	-10	4,065	-0.25%
2018/08/15	3	41.82	0	0.00	41.80	3	4,096	0.07%
2018/08/14	0	0.00	3	43.62	44.15	-3	4,026	-0.07%
2018/08/13	14	42.96	12	42.98	43.50	2	4,088	0.05%
2018/08/10	0	0.00	2	44.20	44.45	-2	4,129	-0.05%
2018/08/09	0	0.00	3	43.60	44.25	-3	4,254	-0.07%
2018/08/08	6	44.10	3	43.70	43.70	3	4,327	0.07%
2018/08/06	2	43.35	0	0.00	43.50	2	4,367	0.05%
2018/08/03	6	43.10	6	43.25	43.00	0	4,412	0.00%
2018/08/02	2	43.08	0.1	43.10	43.10	1.9	4,449	0.04%
2018/07/31	3	43.35	0	0.00	43.65	3	4,473	0.07%
2018/07/27	21	43.28	21	43.51	43.60	0	4,475	0.00%
2018/07/26	15.1	42.50	23	42.75	43.35	-7.9	4,502	-0.18%
2018/07/25	21	42.45	13	42.47	42.65	8	4,488	0.18%
2018/07/24	13	42.30	13	42.50	42.65	0	4,470	0.00%
2018/07/23	10	42.84	0	0.00	43.10	10	4,489	0.22%
2018/07/20	10	42.57	60	42.31	42.50	-50	4,496	-1.11%
2018/07/19	1	42.55	6	42.84	42.55	-5	4,498	-0.11%
2018/07/17	0	0.00	5	42.77	42.65	-5	4,521	-0.11%
2018/07/12	0	0.00	2	43.33	43.75	-2	4,493	-0.04%
2018/07/10	20	43.13	2	43.38	43.95	18	4,429	0.41%
2018/07/09	0	0.00	8	41.88	42.70	-8	4,402	-0.18%
2018/07/06	19	42.26	41	41.48	41.10	-22	4,372	-0.50%
2018/07/05	20	43.12	140	43.56	43.00	-120	4,337	-2.77%	大賣/鉅額交易
2018/07/04	0	0.00	6	44.82	45.05	-6	4,305	-0.14%
2018/07/03	0	0.00	26	44.62	44.60	-26	4,387	-0.59%
2018/07/02	9	45.13	15	45.23	44.90	-6	4,396	-0.14%
2018/06/29	12	45.54	1	45.40	46.00	11	4,398	0.25%
2018/06/28	16	44.49	57	44.41	44.65	-41	4,347	-0.94%
2018/06/26	0	0.00	21	45.69	46.65	-21	4,315	-0.49%
2018/06/22	5	46.90	5	46.75	46.50	0	4,364	0.00%
2018/06/08	0	0.00	0.5	47.25	47.35	-0.5	5,065	-0.01%
2018/06/06	0.5	47.30	9.2	47.25	47.35	-8.7	5,067	-0.17%
2018/06/05	3	48.15	2	48.10	48.15	1	5,036	0.02%
2018/06/04	0	0.00	6	47.54	47.80	-6	4,974	-0.12%
2018/05/31	3	47.45	11	47.05	48.00	-8	4,953	-0.16%
2018/05/29	0	0.00	1	47.55	47.65	-1	4,885	-0.02%
2018/05/28	0	0.00	41	47.53	47.65	-41	4,923	-0.83%
2018/05/25	0	0.00	11.7	47.16	47.50	-11.7	4,913	-0.24%
2018/05/24	0	0.00	10	47.05	47.70	-10	4,906	-0.20%
2018/05/23	0	0.00	9	47.92	47.95	-9	4,902	-0.18%
2018/05/21	0	0.00	93	48.20	47.75	-93	4,907	-1.90%
2018/05/18	0	0.00	6	47.23	47.45	-6	4,839	-0.12%
2018/05/17	1	47.45	34.1	47.34	47.00	-33.1	4,793	-0.69%
2018/05/16	1	46.25	12.1	45.87	46.00	-11.1	4,662	-0.24%
2018/05/14	0	0.00	4	44.20	44.45	-4	4,688	-0.09%
2018/04/24	0	0.00	1	43.05	43.65	-1	4,500	-0.02%
2018/04/19	8	44.59	0	0.00	44.80	8	4,468	0.18%
2018/04/18	4	44.28	0	0.00	44.00	4	4,464	0.09%
2018/04/17	4	44.05	1	43.90	44.20	3	4,471	0.07%
2018/04/16	0	0.00	2	44.90	44.70	-2	4,467	-0.04%
2018/04/13	0	0.00	0.5	44.60	45.00	-0.5	4,509	-0.01%
2018/04/12	0	0.00	2	45.08	45.15	-2	4,518	-0.04%
2018/04/11	9	44.37	1	45.00	45.15	8	4,543	0.18%
2018/04/10	1	43.95	5	44.25	44.25	-4	4,547	-0.09%
2018/04/09	10	43.60	12	42.90	44.10	-2	4,583	-0.04%
2018/04/02	3	44.03	0	0.00	44.25	3	4,472	0.07%
2018/03/30	12	43.71	1	43.70	43.60	11	4,446	0.25%
2018/03/29	10	43.29	0	0.00	43.50	10	4,409	0.23%
2018/03/27	13	43.48	33	43.42	43.40	-20	4,319	-0.46%
2018/03/26	0.1	43.45	25	43.33	43.65	-24.9	4,297	-0.58%
2018/03/23	16	42.42	0	0.00	43.35	16	4,205	0.38%
2018/03/22	0	0.00	3	42.92	43.20	-3	4,084	-0.07%
2018/03/21	1	42.50	1.7	42.65	42.70	-0.7	3,937	-0.02%
2018/03/19	0	0.00	1	41.70	42.15	-1	3,842	-0.03%
2018/03/16	1	41.45	15	41.56	41.75	-14	3,793	-0.37%
2018/03/15	9	40.29	6	40.06	40.80	3	3,573	0.08%
2018/03/14	15	39.74	3	39.90	39.80	12	3,514	0.34%
2018/03/13	0	0.00	2	38.75	39.05	-2	3,464	-0.06%
2018/03/12	25	38.50	0	0.00	38.40	25	3,495	0.72%
2018/03/09	14	38.26	2	38.15	38.10	12	3,523	0.34%
2018/03/08	20	38.26	0	0.00	38.05	20	3,558	0.56%
2018/03/07	10	38.35	0	0.00	38.05	10	3,568	0.28%
2018/03/06	3	37.90	0	0.00	38.10	3	3,607	0.08%
2018/03/05	26	37.85	37	37.86	37.70	-11	3,809	-0.29%
2018/03/02	16	38.58	0	0.00	38.75	16	3,843	0.42%
2018/03/01	18	39.14	0	0.00	39.15	18	3,903	0.46%
2018/02/27	0.7	38.65	3	39.10	38.70	-2.3	3,860	-0.06%
2018/02/26	0.1	39.00	0	0.00	39.00	0.1	3,858	0.00%
2018/02/23	11	38.82	0	0.00	38.95	11	3,858	0.29%
2018/02/22	0	0.00	1	38.25	38.30	-1	3,843	-0.03%
2018/02/12	2	37.90	10	37.92	37.90	-8	3,867	-0.21%
2018/02/09	18	37.46	11	37.96	37.90	7	3,936	0.18%
2018/02/08	30	39.00	0	0.00	38.80	30	3,947	0.76%
2018/02/07	8	38.67	13	39.62	38.65	-5	3,983	-0.13%
2018/02/06	11	37.85	17	37.51	37.85	-6	3,901	-0.15%
2018/02/05	11	39.12	12.2	39.31	39.30	-1.2	3,810	-0.03%
2018/02/02	11	40.23	16	40.20	40.20	-5	3,799	-0.13%
2018/02/01	0	0.00	9	41.18	40.95	-9	3,783	-0.24%
2018/01/31	0.1	41.05	17	41.17	41.25	-16.9	3,844	-0.44%
2018/01/30	0	40.85	1	40.90	40.85	-1	3,832	-0.03%
2018/01/29	0	0.00	5	41.60	41.75	-5	3,819	-0.13%
2018/01/26	1	41.55	0.1	41.85	42.00	0.9	3,820	0.02%
2018/01/25	0.1	41.65	30	41.90	41.85	-29.9	3,831	-0.78%
2018/01/24	6	41.43	0.1	41.40	41.50	5.9	3,833	0.15%
2018/01/23	0	0.00	5	42.10	42.00	-5	3,836	-0.13%
2018/01/22	15	41.95	15	41.97	42.00	0	3,841	0.00%
2018/01/19	63	42.07	30	41.92	41.95	33	3,853	0.86%
2018/01/17	0	0.00	5	42.02	41.85	-5	3,834	-0.13%
2018/01/16	0	0.00	1	41.55	41.65	-1	3,862	-0.03%
2018/01/11	4	41.40	0	0.00	41.45	4	4,026	0.10%
2018/01/10	14	41.78	0	0.00	41.60	14	4,079	0.34%
2018/01/09	1	41.75	0	0.00	41.90	1	4,111	0.02%
2018/01/08	2	42.35	1	42.35	42.10	1	4,127	0.02%
2018/01/05	0	0.00	5	42.25	42.25	-5	4,136	-0.12%
2018/01/04	5	41.91	8	42.04	41.80	-3	4,169	-0.07%
2018/01/03	11	41.39	7	41.16	41.70	4	4,145	0.10%
2018/01/02	0	0.00	13	40.84	40.85	-13	4,095	-0.32%