聯強 (2347)-兆豐-台中券商分點個股進出

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－兆豐-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台中券商分點個股進出
兆豐-台中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	4	75.63	0	0.00	75.90	4	4,887	0.08%
2024/11/21	1	75.70	0	0.00	76.50	1	4,716	0.02%
2024/11/20	9	76.08	4	76.63	76.50	5	4,534	0.11%
2024/11/19	0	0.00	4	76.08	76.00	-4	4,288	-0.09%
2024/11/18	5	73.70	12	74.47	73.50	-7	4,022	-0.17%
2024/11/15	0	0.00	2	74.35	74.00	-2	3,906	-0.05%
2024/11/13	1	72.20	3	73.23	73.80	-2	3,848	-0.05%
2024/11/12	0	0.00	2	72.45	72.70	-2	3,825	-0.05%
2024/11/11	0	0.00	1	72.00	72.40	-1	3,762	-0.03%
2024/11/08	1	72.10	1	72.80	71.50	0	3,729	0.00%
2024/11/07	1	71.20	0	0.00	71.10	1	3,729	0.03%
2024/11/05	2	71.20	1	71.80	70.50	1	3,748	0.03%
2024/11/04	1	71.20	0	0.00	71.10	1	3,773	0.03%
2024/11/01	1	70.60	1	71.10	71.40	0	3,878	0.00%
2024/10/30	1	71.40	0	0.00	70.90	1	3,909	0.03%
2024/10/25	0	0.00	1	72.50	72.60	-1	3,955	-0.03%
2024/10/22	0	0.00	2	72.85	72.60	-2	4,151	-0.05%
2024/10/21	7	72.47	0	0.00	72.30	7	4,232	0.17%
2024/10/18	1	73.20	0	0.00	73.20	1	4,313	0.02%
2024/10/17	3	72.73	1	73.40	73.00	2	4,399	0.05%
2024/10/16	1	72.80	0	0.00	72.70	1	4,465	0.02%
2024/10/09	0	0.00	1	72.90	72.60	-1	4,677	-0.02%
2024/10/08	1	72.20	0	0.00	72.20	1	4,698	0.02%
2024/10/07	0	0.00	1	73.40	73.40	-1	4,756	-0.02%
2024/10/04	0	0.00	1	71.40	71.70	-1	4,746	-0.02%
2024/10/01	5	71.50	0	0.00	70.60	5	4,860	0.10%
2024/09/30	4	72.73	1	74.00	72.50	3	4,917	0.06%
2024/09/27	0	0.00	1	73.20	73.00	-1	5,009	-0.02%
2024/09/26	1	72.70	0	0.00	71.60	1	5,001	0.02%
2024/09/25	1	72.50	1	73.30	72.70	0	5,074	0.00%
2024/09/24	3	72.07	1	72.60	72.20	2	5,070	0.04%
2024/09/23	0	0.00	1	73.40	72.10	-1	5,082	-0.02%
2024/09/20	0	0.00	6	71.70	72.70	-6	5,086	-0.12%
2024/09/19	6	70.42	7	70.77	70.20	-1	5,026	-0.02%
2024/09/18	3	69.47	1	70.20	70.20	2	5,354	0.04%
2024/09/16	6	69.85	1	69.90	69.90	5	5,378	0.09%
2024/09/13	2	70.10	1	70.80	70.10	1	5,457	0.02%
2024/09/12	1	70.10	2	70.35	70.10	-1	5,529	-0.02%
2024/09/11	3	69.97	0	0.00	69.00	3	5,616	0.05%
2024/09/10	0.1	71.30	0	0.00	70.60	0.1	5,592	0.00%
2024/09/06	0	0.00	1	71.80	72.20	-1	5,594	-0.02%
2024/09/05	1	70.90	1	71.50	71.00	0	5,588	0.00%
2024/09/03	0	0.00	6	72.60	72.50	-6	5,596	-0.11%
2024/09/02	3	73.00	1	72.90	73.00	2	5,649	0.04%
2024/08/30	0.3	72.50	1	71.80	72.10	-0.8	5,869	-0.01%
2024/08/29	0	0.00	1	70.90	70.80	-1	6,282	-0.02%
2024/08/27	1	69.60	0	0.00	70.90	1	7,553	0.01%
2024/08/26	0	0.00	1	70.90	70.50	-1	8,199	-0.01%
2024/08/23	1	70.20	0	0.00	70.00	1	8,550	0.01%
2024/08/22	2	70.35	0	0.00	70.40	2	8,913	0.02%
2024/08/21	1	71.60	1	72.30	71.30	0	9,173	0.00%
2024/08/20	1	71.60	0	0.00	71.40	1	9,325	0.01%
2024/08/19	0	0.00	1	72.20	72.20	-1	9,451	-0.01%
2024/08/16	1	71.10	0	0.00	71.20	1	9,587	0.01%
2024/08/15	1	71.50	1	72.10	71.30	0	9,609	0.00%
2024/08/14	1	71.20	0	0.00	71.20	1	9,749	0.01%
2024/08/13	1	70.80	1	71.70	71.60	0	9,814	0.00%
2024/08/07	0	0.00	1	69.60	70.10	-1	9,945	-0.01%
2024/08/06	1	68.30	0	0.00	68.30	1	10,049	0.01%
2024/08/02	10	72.15	1	72.20	72.10	9	9,900	0.09%
2024/08/01	0	0.00	1	72.10	72.30	-1	9,875	-0.01%
2024/07/31	1	71.30	0	0.00	71.10	1	9,896	0.01%
2024/07/29	5	71.66	0	0.00	71.70	5	9,946	0.05%
2024/07/26	2	72.00	2	72.75	72.30	0	9,931	0.00%
2024/07/23	1	72.50	0	0.00	72.90	1	9,895	0.01%
2024/07/22	0	0.00	1	73.70	72.90	-1	9,890	-0.01%
2024/07/18	0	0.00	1	74.60	74.00	-1	9,832	-0.01%
2024/07/17	8	74.14	2	74.45	74.30	6	9,821	0.06%
2024/07/16	1.1	73.22	1	73.90	73.90	0.1	9,887	0.00%
2024/07/12	0	0.00	6	73.08	73.70	-6	10,021	-0.06%
2024/07/05	7	71.96	1	71.60	72.00	6	10,007	0.06%
2024/07/04	3	72.87	1	73.30	72.70	2	9,870	0.02%
2024/07/03	3	72.17	0	0.00	72.50	3	9,743	0.03%
2024/07/02	0	0.00	2	73.20	73.50	-2	9,632	-0.02%
2024/07/01	3.1	72.07	0	0.00	72.60	3.1	9,572	0.03%
2024/06/28	1	72.20	0	0.00	73.10	1	9,453	0.01%
2024/06/27	1	72.71	0	0.00	72.90	1	9,378	0.01%
2024/06/26	8	74.26	0	0.00	73.90	8	9,326	0.09%
2024/06/25	2	74.20	7	74.83	75.00	-5	9,235	-0.05%
2024/06/24	18.1	76.04	2	76.80	74.30	16.1	9,150	0.18%
2024/06/21	4	84.75	0	0.00	84.30	4	8,785	0.05%
2024/06/20	1	85.60	1	86.40	85.90	0	8,701	0.00%
2024/06/19	1	85.10	2	86.40	86.50	-1	8,654	-0.01%
2024/06/18	0	0.00	4	84.28	85.00	-4	8,677	-0.05%
2024/06/17	1	82.30	36	83.09	82.80	-35	8,652	-0.40%
2024/06/14	1	82.70	0	0.00	82.80	1	8,736	0.01%
2024/06/13	3	83.13	1	83.60	83.40	2	8,853	0.02%
2024/06/12	2	82.95	0	0.00	82.70	2	8,958	0.02%
2024/06/11	1	82.20	2	83.50	83.60	-1	9,042	-0.01%
2024/06/07	1	82.60	1	83.30	82.60	0	9,089	0.00%
2024/06/06	0	0.00	1	83.00	83.20	-1	9,100	-0.01%
2024/05/30	1	82.80	0	0.00	85.40	1	7,231	0.01%
2024/05/29	7	87.00	7	87.67	87.40	0	6,573	0.00%
2024/05/28	1	86.00	1	87.70	88.70	0	6,215	0.00%
2024/05/27	2	87.20	4	85.83	87.00	-2	5,929	-0.03%
2024/05/23	10	81.40	2	82.45	82.70	8	5,553	0.14%
2024/05/22	2	81.80	0	0.00	81.30	2	5,433	0.04%
2024/05/20	5	83.70	21	82.04	84.00	-16	5,289	-0.30%
2024/05/17	2	85.65	0	0.00	85.10	2	5,180	0.04%
2024/05/16	0	0.00	0.2	88.10	86.60	-0.2	5,109	0.00%
2024/05/15	1	87.50	1	85.80	86.50	0	5,094	0.00%
2024/05/10	4	82.90	2	82.10	85.90	2	5,036	0.04%
2024/05/08	1	81.90	0	0.00	81.60	1	4,936	0.02%
2024/05/07	4	82.00	1	82.50	82.70	3	4,945	0.06%
2024/05/06	0	0.00	3	81.37	81.90	-3	4,902	-0.06%
2024/05/03	3	80.70	0	0.00	80.20	3	4,875	0.06%
2024/05/02	0	0.00	2.5	80.69	81.50	-2.5	4,829	-0.05%
2024/04/30	1	79.30	3	79.50	79.80	-2	4,778	-0.04%
2024/04/29	0	0.00	4	77.48	79.00	-4	4,741	-0.08%
2024/04/26	5	76.48	1	76.70	76.50	4	4,732	0.08%
2024/04/25	2.3	77.34	0	0.00	77.10	2.3	4,683	0.05%
2024/04/24	4	78.35	1	78.90	79.20	3	4,655	0.06%
2024/04/23	2	77.40	1	77.70	79.30	1	4,687	0.02%
2024/04/22	1	76.40	5	77.74	78.70	-4	4,661	-0.09%
2024/04/19	1	75.90	2	77.80	77.30	-1	4,559	-0.02%
2024/04/18	2	77.50	3	77.53	76.90	-1	4,399	-0.02%
2024/04/17	1	75.50	4	76.60	77.00	-3	4,320	-0.07%
2024/04/16	1	75.20	1	76.50	75.80	0	4,250	0.00%
2024/04/15	0	0.00	5	76.98	76.40	-5	4,166	-0.12%
2024/04/09	0	0.00	1.7	77.12	76.90	-1.7	4,120	-0.04%
2024/04/08	0	0.00	2	76.00	76.30	-2	4,099	-0.05%
2024/04/02	0	0.00	1	76.90	77.00	-1	4,048	-0.02%
2024/03/29	1	77.80	0	0.00	78.90	1	4,015	0.02%
2024/03/28	0.1	78.00	0	0.00	78.40	0.1	3,982	0.00%
2024/03/27	0.4	78.00	0	0.00	78.50	0.4	4,011	0.01%
2024/03/26	2	77.15	1	77.50	78.40	1	4,039	0.02%
2024/03/22	5	78.00	0	0.00	78.40	5	4,076	0.12%
2024/03/21	2	77.65	2	78.25	78.50	0	4,065	0.00%
2024/03/20	5	78.36	1	78.40	78.20	4	4,000	0.10%
2024/03/19	8	78.94	3	79.70	79.00	5	3,954	0.13%
2024/03/18	3	78.73	0	0.00	80.10	3	3,861	0.08%
2024/03/15	10	79.73	4	78.73	79.50	6	3,764	0.16%
2024/03/14	3	77.93	2	78.00	76.90	1	3,599	0.03%
2024/03/13	8	76.95	5	76.88	78.10	3	3,509	0.09%
2024/03/12	0	0.00	2	75.10	75.30	-2	3,391	-0.06%
2024/03/11	2	74.60	0	0.00	74.00	2	3,337	0.06%
2024/03/07	1	75.60	0	0.00	76.00	1	3,331	0.03%
2024/03/06	1	75.90	2	76.00	76.00	-1	3,311	-0.03%
2024/03/05	3	74.97	1	75.60	75.50	2	3,351	0.06%
2024/03/04	1	76.30	0	0.00	76.50	1	3,355	0.03%
2024/03/01	2	76.50	2	76.90	76.70	0	3,389	0.00%
2024/02/29	0	0.00	1	76.90	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	1	76.80	76.30	-1	3,428	-0.03%
2024/02/23	1	75.90	0	0.00	76.10	1	3,420	0.03%
2024/02/20	0	0.00	1	75.40	75.50	-1	3,485	-0.03%
2024/02/16	6	74.80	20	73.97	74.10	-14	3,498	-0.40%
2024/02/15	0	0.00	2.1	72.60	73.00	-2.1	3,464	-0.06%
2024/02/02	22	72.80	0	0.00	72.30	22	3,467	0.63%
2024/01/30	1	72.20	0	0.00	71.80	1	3,439	0.03%
2024/01/25	1	72.30	2	72.70	72.70	-1	3,445	-0.03%
2024/01/24	4	72.58	3	72.57	72.60	1	3,483	0.03%
2024/01/23	2	72.00	0	0.00	71.60	2	3,514	0.06%
2024/01/22	0	0.00	3	71.00	71.80	-3	3,516	-0.09%
2024/01/18	1	69.50	0	0.00	69.00	1	3,516	0.03%
2024/01/17	1	69.50	1	70.20	69.90	0	3,496	0.00%
2024/01/16	1	69.10	2	69.95	70.30	-1	3,423	-0.03%
2024/01/12	0	0.00	1	69.50	69.60	-1	3,417	-0.03%
2024/01/11	0	68.80	0	0.00	69.00	0	3,417	0.00%
2024/01/09	3	69.13	0	0.00	69.00	3	3,515	0.09%
2024/01/08	1	69.70	0	0.00	69.70	1	3,519	0.03%
2024/01/04	0	0.00	2	70.45	70.60	-2	3,534	-0.06%
2024/01/03	0	69.50	0	0.00	70.10	0	3,588	0.00%
2023/12/29	1	70.20	6	70.28	70.20	-5	3,545	-0.14%
2023/12/26	1	69.31	0	0.00	70.20	1	3,519	0.03%
2023/12/25	0	0.00	4	69.53	69.80	-4	3,503	-0.11%
2023/12/22	2	68.15	1	69.10	69.10	1	3,486	0.03%
2023/12/21	0	0.00	1	68.90	68.90	-1	3,451	-0.03%
2023/12/20	1	67.70	3	68.60	68.60	-2	3,417	-0.06%
2023/12/19	3	67.90	1	68.50	68.70	2	3,377	0.06%
2023/12/18	1	68.10	0	0.00	68.80	1	3,359	0.03%
2023/12/15	2	68.60	0	0.00	68.40	2	3,342	0.06%
2023/12/14	3	68.83	1	69.40	69.40	2	3,322	0.06%
2023/12/13	2	68.55	1	69.10	69.10	1	3,306	0.03%
2023/12/12	1	68.50	0	0.00	69.20	1	3,330	0.03%
2023/12/11	0	0.00	2	68.40	68.80	-2	3,337	-0.06%
2023/12/08	0	0.00	4	67.63	67.70	-4	3,350	-0.12%
2023/12/06	1.1	66.41	0	0.00	66.50	1.1	3,397	0.03%
2023/12/05	1	66.80	0	0.00	66.50	1	3,404	0.03%
2023/12/04	4	67.90	1	68.70	67.40	3	3,429	0.09%
2023/12/01	4	68.20	1	68.70	68.20	3	3,471	0.09%
2023/11/30	0	0.00	2	68.60	68.90	-2	3,462	-0.06%
2023/11/29	1	67.90	2	68.75	67.90	-1	3,393	-0.03%
2023/11/28	5	68.40	6	68.32	68.10	-1	3,346	-0.03%
2023/11/27	2	68.45	1	69.40	68.40	1	3,335	0.03%
2023/11/24	0	0.00	10	68.57	68.10	-10	3,266	-0.31%
2023/11/23	3	67.47	2	68.05	67.90	1	3,223	0.03%
2023/11/22	2	68.10	1	68.70	68.40	1	3,190	0.03%
2023/11/21	0	0.00	6	68.05	68.80	-6	3,170	-0.19%
2023/11/20	3	66.30	0	0.00	66.40	3	3,084	0.10%
2023/11/17	0	0.00	3	66.80	67.10	-3	3,063	-0.10%
2023/11/15	3	66.13	2	66.90	66.00	1	3,043	0.03%
2023/11/14	1	66.00	1	66.00	66.00	0	3,013	0.00%
2023/11/13	10	66.98	0	0.00	65.30	10	2,999	0.33%
2023/11/09	0	0.00	13	68.32	68.60	-13	2,953	-0.44%
2023/11/08	1	68.81	0	0.00	68.80	1	2,969	0.04%
2023/11/07	1	68.30	1	68.80	69.60	0	2,960	0.00%
2023/11/06	0	0.00	2	69.35	69.20	-2	2,973	-0.07%
2023/11/03	1	68.30	1	68.90	68.90	0	2,963	0.00%
2023/11/02	1	68.40	0	0.00	68.50	1	2,966	0.03%
2023/11/01	1	68.10	5	68.30	68.50	-4	2,961	-0.14%
2023/10/30	1	67.10	3	67.70	67.80	-2	2,897	-0.07%
2023/10/27	0	0.00	2	67.10	67.20	-2	2,893	-0.07%
2023/10/26	1	66.10	1	66.60	66.40	0	2,945	0.00%
2023/10/25	1	67.10	2	67.30	67.00	-1	2,928	-0.03%
2023/10/24	3	66.00	2	66.60	66.90	1	2,938	0.03%
2023/10/23	1	66.30	0	0.00	66.20	1	2,945	0.03%
2023/10/20	2	66.75	1	67.10	67.00	1	2,944	0.03%
2023/10/19	2	67.25	2	67.80	67.90	0	2,991	0.00%
2023/10/18	1	67.60	0	0.00	67.80	1	3,056	0.03%
2023/10/17	1	67.80	1	68.30	67.60	0	3,066	0.00%
2023/10/16	1	67.80	0	0.00	67.60	1	3,131	0.03%
2023/10/13	0	0.00	0.5	67.70	68.00	-0.5	3,190	-0.02%
2023/10/12	5	67.40	0	0.00	67.40	5	3,197	0.16%
2023/10/11	0	0.00	2	66.60	67.50	-2	3,180	-0.06%
2023/10/06	0	0.00	3	64.63	65.00	-3	3,151	-0.10%
2023/10/04	2	62.70	1	63.40	63.10	1	3,153	0.03%
2023/10/03	0	0.00	1	63.90	63.60	-1	3,136	-0.03%
2023/10/02	1	63.40	1	63.70	63.70	0	3,215	0.00%
2023/09/26	6	63.45	1	63.30	63.50	5	3,230	0.15%
2023/09/21	3	62.80	0	0.00	62.90	3	3,277	0.09%
2023/09/18	3	63.90	0	0.00	63.90	3	3,189	0.09%
2023/09/14	0	0.00	3	63.77	64.00	-3	3,141	-0.10%
2023/08/28	1	59.80	1	59.90	59.90	0	3,658	0.00%
2023/08/23	0	0.00	2.2	59.45	59.50	-2.2	4,042	-0.05%
2023/08/22	2	58.55	0	0.00	58.50	2	4,068	0.05%
2023/08/21	1	59.80	0	0.00	59.70	1	4,092	0.02%
2023/08/18	0	0.00	0.5	59.30	59.70	-0.5	4,095	-0.01%
2023/08/16	0	0.00	2	59.50	59.00	-2	4,134	-0.05%
2023/08/08	1	58.50	0	0.00	58.60	1	4,278	0.02%
2023/07/27	3	58.50	1	58.20	58.80	2	4,227	0.05%
2023/07/25	2	57.90	0	0.00	58.10	2	4,202	0.05%
2023/07/24	12	58.20	3	58.80	58.40	9	4,177	0.22%
2023/07/21	3	58.40	0	0.00	58.70	3	4,095	0.07%
2023/07/19	0	0.00	1	59.60	59.30	-1	3,928	-0.03%
2023/07/14	1	58.70	0	0.00	58.40	1	3,757	0.03%
2023/07/13	0	0.00	3	58.97	58.60	-3	3,740	-0.08%
2023/07/11	1	56.50	2	57.10	57.00	-1	3,669	-0.03%
2023/07/10	0	0.00	3	56.00	55.90	-3	3,672	-0.08%
2023/07/07	12.2	55.97	0	0.00	55.80	12.2	3,675	0.33%
2023/07/06	1.1	58.08	0	0.00	57.50	1.1	3,605	0.03%
2023/07/05	1	58.70	0	0.00	58.50	1	3,572	0.03%
2023/07/04	2	58.50	0.4	58.70	58.50	1.6	3,569	0.05%
2023/07/03	5	58.00	0	0.00	58.10	5	3,577	0.14%
2023/06/30	2	58.20	0	0.00	58.00	2	3,563	0.06%
2023/06/29	0.1	58.90	0	0.00	58.70	0.1	3,528	0.00%
2023/06/27	1	58.80	0	0.00	58.80	1	3,539	0.03%
2023/06/19	2	58.95	0	0.00	58.70	2	3,541	0.06%
2023/06/16	1	59.50	0	0.00	59.00	1	3,544	0.03%
2023/06/14	2	60.15	0	0.00	59.90	2	3,438	0.06%
2023/06/13	1	60.20	0	0.00	60.20	1	3,468	0.03%
2023/06/12	0	0.00	1	60.10	60.00	-1	3,465	-0.03%
2023/06/09	0	0.00	5.5	59.12	59.00	-5.5	3,482	-0.16%
2023/06/08	5.1	58.61	0	0.00	58.60	5.1	3,542	0.14%
2023/06/07	5.5	59.36	1.1	59.33	59.20	4.4	3,549	0.12%
2023/06/02	0	0.00	1	63.90	63.80	-1	3,299	-0.03%
2023/06/01	3	63.60	1	64.00	63.10	2	3,240	0.06%
2023/05/30	0	0.00	5	63.60	63.60	-5	2,893	-0.17%
2023/05/25	1	64.20	6	64.32	65.20	-5	2,897	-0.17%
2023/05/23	0	0.00	1	65.50	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	1	65.10	65.40	-1	2,832	-0.04%
2023/05/19	0	0.00	1	65.00	65.00	-1	2,821	-0.04%
2023/05/16	1	63.20	1	63.80	64.10	0	2,806	0.00%
2023/05/15	0	0.00	1.3	63.58	63.60	-1.3	2,784	-0.05%
2023/05/10	1	61.90	1	62.50	62.60	0	2,760	0.00%
2023/05/05	0	0.00	1	62.40	62.40	-1	2,848	-0.04%
2023/05/03	0	0.00	1	61.70	61.80	-1	2,920	-0.03%
2023/05/02	1	61.20	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	3	61.63	61.90	-3	3,078	-0.10%
2023/04/27	1	60.60	0	0.00	60.90	1	3,066	0.03%
2023/04/26	0	0.00	1	61.20	61.10	-1	3,053	-0.03%
2023/04/21	1.5	60.77	0	0.00	60.20	1.5	3,097	0.05%
2023/04/20	1	61.20	7	61.19	61.00	-6	3,087	-0.19%
2023/04/19	1	61.80	1	62.50	61.70	0	3,107	0.00%
2023/04/13	1	61.80	0	0.00	61.80	1	3,123	0.03%
2023/04/12	0	0.00	2	62.45	62.20	-2	3,113	-0.06%
2023/04/11	0	0.00	2	61.70	62.00	-2	3,143	-0.06%
2023/04/10	1.3	61.06	1	61.10	61.00	0.3	3,173	0.01%
2023/04/07	1	60.70	1	61.10	60.70	0	3,195	0.00%
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/31	0	0.00	1	61.40	61.30	-1	3,191	-0.03%
2023/03/30	1	60.90	2	60.90	61.00	-1	3,332	-0.03%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	0.3	61.30	0	0.00	61.00	0.3	3,742	0.01%
2023/03/27	3	61.60	0	0.00	61.50	3	3,948	0.08%
2023/03/24	0.3	62.20	0	0.00	61.80	0.3	4,176	0.01%
2023/03/23	0	0.00	1	62.20	62.00	-1	4,205	-0.02%
2023/03/22	0	0.00	1	62.20	61.80	-1	4,239	-0.02%
2023/03/21	0	0.00	2	61.80	61.50	-2	4,291	-0.05%
2023/03/20	1	61.20	1	61.70	61.30	0	4,332	0.00%
2023/03/17	2	61.60	1	61.70	61.50	1	4,359	0.02%
2023/03/16	1	60.90	3	61.03	60.90	-2	4,377	-0.05%
2023/03/15	1	61.10	1	61.70	61.10	0	4,388	0.00%
2023/03/14	1	61.10	2	61.70	61.10	-1	4,416	-0.02%
2023/03/13	1.2	61.52	0	0.00	61.50	1.2	4,433	0.03%
2023/03/09	1	61.60	1.2	61.88	61.90	-0.2	4,421	0.00%
2023/03/07	0	0.00	1	64.40	64.70	-1	4,404	-0.02%
2023/03/03	2	63.85	0	0.00	63.70	2	4,553	0.04%
2023/03/02	1	62.30	2.3	63.23	63.60	-1.3	4,653	-0.03%
2023/02/24	2.5	62.90	0	0.00	62.50	2.5	4,729	0.05%
2023/02/21	1	63.70	0	0.00	63.70	1	4,780	0.02%
2023/02/17	1	62.80	1	63.40	63.60	0	4,823	0.00%
2023/02/16	0	0.00	5	63.28	63.20	-5	4,885	-0.10%
2023/02/15	1	62.50	0	0.00	62.20	1	4,905	0.02%
2023/02/14	1	62.90	0	0.00	62.90	1	4,887	0.02%
2023/02/10	0.2	62.80	0	0.00	62.70	0.2	4,953	0.00%
2023/02/09	1	62.60	0	0.00	62.80	1	4,971	0.02%
2023/02/06	0.5	62.90	2	62.60	62.60	-1.5	5,070	-0.03%
2023/02/03	1	61.90	3	61.97	62.60	-2	5,060	-0.04%
2023/02/02	0.3	61.70	1	61.80	61.50	-0.8	5,024	-0.01%
2023/02/01	0	0.00	3	61.07	61.30	-3	4,963	-0.06%
2023/01/31	1	60.10	0	0.00	60.40	1	4,951	0.02%
2023/01/30	3	60.33	1	61.50	60.80	2	4,882	0.04%
2023/01/16	1	59.90	1	60.40	60.10	0	4,845	0.00%
2023/01/13	0	0.00	1	59.90	59.70	-1	4,856	-0.02%
2023/01/12	3.1	59.27	0	0.00	59.10	3.1	4,965	0.06%
2023/01/11	2	59.90	21	60.03	59.70	-19	4,973	-0.38%
2023/01/09	1	59.90	2	59.60	59.90	-1	5,054	-0.02%
2023/01/05	2	58.40	0	0.00	58.60	2	5,097	0.04%
2023/01/04	1	58.60	0	0.00	58.50	1	5,153	0.02%
2023/01/03	1	58.40	1	58.80	59.10	0	5,208	0.00%
2022/12/29	1	59.40	0	0.00	59.20	1	5,233	0.02%
2022/12/28	1	59.70	2	60.30	59.40	-1	5,220	-0.02%
2022/12/27	2	60.60	0	0.00	60.40	2	5,228	0.04%
2022/12/23	1	61.00	0	0.00	61.00	1	5,286	0.02%
2022/12/22	1	61.60	0	0.00	61.50	1	5,320	0.02%
2022/12/21	0	0.00	5	61.30	61.20	-5	5,244	-0.10%
2022/12/20	0	0.00	3	62.40	61.40	-3	5,102	-0.06%
2022/12/19	0	0.00	6	61.82	61.60	-6	4,926	-0.12%
2022/12/16	0	0.00	2	59.55	61.40	-2	4,742	-0.04%
2022/12/15	1.3	59.84	1	60.40	60.00	0.3	4,621	0.01%
2022/12/14	25	59.59	0.2	59.90	59.90	24.8	4,680	0.53%
2022/12/12	1	58.40	0	0.00	59.00	1	4,717	0.02%
2022/12/09	2	59.30	0	0.00	59.80	2	4,788	0.04%
2022/12/07	0	0.00	1	59.90	59.50	-1	4,800	-0.02%
2022/12/06	1.3	60.66	0	0.00	60.00	1.3	4,793	0.03%
2022/12/05	5	60.84	0	0.00	61.10	5	4,813	0.10%
2022/12/01	0	0.00	1	59.40	59.70	-1	4,752	-0.02%
2022/11/30	0.3	58.00	0	0.00	58.30	0.3	4,729	0.01%
2022/11/25	1	58.40	0	0.00	57.80	1	4,565	0.02%
2022/11/23	1	58.50	0	0.00	58.20	1	4,452	0.02%
2022/11/22	0	0.00	2	57.10	57.80	-2	4,438	-0.05%
2022/11/21	0	0.00	2	56.05	56.60	-2	4,374	-0.05%
2022/11/18	2	55.35	0	0.00	55.50	2	4,341	0.05%
2022/11/17	0	0.00	1	56.20	56.00	-1	4,302	-0.02%
2022/11/16	2.3	55.80	0	0.00	55.80	2.3	4,311	0.05%
2022/11/15	0	0.00	1	56.30	56.30	-1	4,303	-0.02%
2022/11/14	0	0.00	2	55.75	56.10	-2	4,299	-0.05%
2022/11/11	0	0.00	6	54.65	54.90	-6	4,221	-0.14%
2022/11/09	0	0.00	5	54.50	54.30	-5	4,200	-0.12%
2022/11/08	1	53.60	1	54.00	54.40	0	4,179	0.00%
2022/11/07	1.3	53.97	0	0.00	54.10	1.3	4,152	0.03%
2022/11/04	4	53.23	5	53.90	54.40	-1	4,139	-0.02%
2022/11/03	0	0.00	2	52.65	52.90	-2	4,087	-0.05%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	6	52.13	0	0.00	52.20	6	4,171	0.14%
2022/10/31	4	52.78	3	53.33	52.60	1	4,195	0.02%
2022/10/28	2	52.95	1	53.60	52.80	1	4,217	0.02%
2022/10/27	2	53.25	2	53.45	53.10	0	4,223	0.00%
2022/10/26	1	53.40	0	0.00	53.50	1	4,236	0.02%
2022/10/25	8	53.86	2	54.25	53.50	6	4,242	0.14%
2022/10/24	2	53.50	0	0.00	53.80	2	4,298	0.05%
2022/10/21	1	53.80	0	0.00	53.60	1	4,301	0.02%
2022/10/20	1	53.30	1	53.70	54.60	0	4,319	0.00%
2022/10/18	0	0.00	3	54.03	53.80	-3	4,241	-0.07%
2022/10/17	0	0.00	2	53.35	53.70	-2	4,279	-0.05%
2022/10/14	3	53.13	2	53.75	52.80	1	4,311	0.02%
2022/10/13	1	52.60	2	53.25	53.10	-1	4,371	-0.02%
2022/10/12	2	52.85	1	53.50	53.00	1	4,399	0.02%
2022/10/11	1	52.80	51	53.69	53.50	-50	4,410	-1.13%
2022/10/07	1	54.40	0	0.00	54.40	1	4,377	0.02%
2022/10/06	1	54.80	3	55.03	54.90	-2	4,410	-0.05%
2022/10/05	2	54.25	2	54.75	54.10	0	4,439	0.00%
2022/10/04	1	53.90	4	54.25	54.30	-3	4,452	-0.07%
2022/10/03	0	0.00	3	53.10	53.30	-3	4,409	-0.07%
2022/09/29	2	52.40	0	0.00	52.80	2	4,403	0.05%
2022/09/28	0	0.00	4	52.75	52.80	-4	4,382	-0.09%
2022/09/27	1	52.20	1	51.80	52.20	0	4,345	0.00%
2022/09/26	1.1	52.41	0	0.00	52.20	1.1	4,348	0.03%
2022/09/23	0.1	53.50	0	0.00	53.10	0.1	4,344	0.00%
2022/09/22	1.1	53.83	0	0.00	53.90	1.1	4,362	0.03%
2022/09/21	4	55.38	0	0.00	54.90	4	4,283	0.09%
2022/09/20	4	56.35	1	57.00	56.10	3	4,200	0.07%
2022/09/19	3	56.67	0	0.00	56.50	3	4,170	0.07%
2022/09/16	1	57.40	0	0.00	57.40	1	4,156	0.02%
2022/09/15	0.1	57.00	2	57.45	57.40	-1.9	4,208	-0.05%
2022/09/14	4	56.20	8	57.25	56.70	-4	4,402	-0.09%
2022/09/13	3	57.47	5	57.62	57.80	-2	4,559	-0.04%
2022/09/12	0	0.00	7	57.40	57.80	-7	4,762	-0.15%
2022/09/08	1	55.30	2	55.95	56.00	-1	4,947	-0.02%
2022/09/07	2	54.60	1	55.00	55.50	1	5,030	0.02%
2022/09/06	1	55.10	3	55.63	55.20	-2	5,085	-0.04%
2022/09/05	1	54.30	2	54.90	54.90	-1	5,219	-0.02%
2022/09/02	3	54.87	0	0.00	54.60	3	5,371	0.06%
2022/09/01	1	55.40	0	0.00	55.40	1	5,463	0.02%
2022/08/31	2	55.75	1	56.20	55.80	1	5,825	0.02%
2022/08/30	0	0.00	31.2	56.13	56.30	-31.2	5,947	-0.52%
2022/08/29	1	54.80	1	55.30	55.20	0	5,990	0.00%
2022/08/26	0	0.00	1	55.90	56.00	-1	6,082	-0.02%
2022/08/25	1	55.30	2	55.70	55.60	-1	6,135	-0.02%
2022/08/24	3	55.50	0	0.00	55.30	3	6,195	0.05%
2022/08/23	1	56.00	1	55.90	55.70	0	6,380	0.00%
2022/08/19	1	55.50	2	56.05	56.30	-1	6,550	-0.02%
2022/08/18	1	55.80	0	0.00	55.70	1	6,627	0.02%
2022/08/17	1	56.20	0	0.00	56.30	1	6,701	0.01%
2022/08/16	0	0.00	2	56.25	56.60	-2	6,726	-0.03%
2022/08/15	1	55.70	7	55.53	55.60	-6	6,734	-0.09%
2022/08/12	1	55.20	1	55.60	55.20	0	6,769	0.00%
2022/08/11	7	55.19	6	55.18	55.00	1	6,805	0.01%
2022/08/10	5.1	54.99	2	55.65	54.70	3.1	6,818	0.05%
2022/08/09	7.2	55.70	2	55.90	55.20	5.2	6,807	0.08%
2022/08/08	12	56.40	2	56.20	56.50	10	6,779	0.15%
2022/08/05	4	55.43	8	55.39	55.70	-4	6,749	-0.06%
2022/08/04	2	54.10	1	54.50	54.50	1	6,747	0.01%
2022/08/03	1	54.60	5	54.40	54.50	-4	6,806	-0.06%
2022/08/02	6	54.90	3	54.97	55.00	3	6,904	0.04%
2022/08/01	2	55.35	6	55.40	55.80	-4	6,959	-0.06%
2022/07/29	31	55.39	7	55.40	55.30	24	6,986	0.34%
2022/07/28	5	54.66	2	55.25	54.90	3	6,919	0.04%
2022/07/27	7.1	54.56	0	0.00	54.90	7.1	6,906	0.10%
2022/07/26	6	54.73	32	55.01	55.00	-26	6,885	-0.38%
2022/07/25	0	0.00	5	55.14	55.10	-5	6,844	-0.07%
2022/07/22	1	54.10	0	0.00	54.30	1	6,836	0.01%
2022/07/21	30	54.50	2.1	54.30	54.40	27.9	6,811	0.41%
2022/07/20	1	53.00	7	53.56	53.50	-6	6,769	-0.09%
2022/07/19	3	52.33	0	0.00	52.80	3	6,769	0.04%
2022/07/18	8	52.44	2	53.05	52.90	6	6,729	0.09%
2022/07/15	3	53.33	0	0.00	53.10	3	6,669	0.04%
2022/07/14	1	52.70	1.1	53.54	53.60	-0.1	6,685	0.00%
2022/07/13	0	0.00	2.1	52.85	53.50	-2.1	6,639	-0.03%
2022/07/12	6	51.77	3	52.30	51.80	3	6,605	0.05%
2022/07/11	1	51.90	0	0.00	51.80	1	6,578	0.02%
2022/07/08	0	0.00	1	53.00	52.50	-1	6,590	-0.02%
2022/07/07	2	50.90	4	51.73	52.30	-2	6,588	-0.03%
2022/07/06	0.1	52.00	0	0.00	51.60	0.1	6,585	0.00%
2022/07/05	1	52.10	0	0.00	52.20	1	6,568	0.02%
2022/07/04	0	0.00	1	52.90	52.50	-1	6,542	-0.02%
2022/06/30	1	53.70	0	0.00	53.20	1	6,524	0.02%
2022/06/29	2	54.50	0	0.00	54.30	2	6,473	0.03%
2022/06/28	1	54.80	0	0.00	54.90	1	6,444	0.02%
2022/06/27	0	0.00	3	55.13	55.00	-3	6,450	-0.05%
2022/06/24	2	54.20	1	54.90	54.30	1	6,406	0.02%
2022/06/23	2	53.85	7	54.54	53.90	-5	6,378	-0.08%
2022/06/22	1	54.50	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	54.60	1	55.00	54.90	0	5,980	0.00%
2022/06/20	1	55.50	0	0.00	54.20	1	5,811	0.02%
2022/06/17	1	56.00	0	0.00	56.00	1	5,585	0.02%
2022/06/16	2	57.20	1	58.00	56.90	1	5,408	0.02%
2022/06/15	1.1	57.30	0	0.00	57.40	1.1	5,445	0.02%
2022/06/14	0	0.00	20	56.80	58.00	-20	5,385	-0.37%
2022/06/13	0	0.00	30	58.00	58.50	-30	5,277	-0.57%
2022/06/10	1.1	60.04	0	0.00	61.30	1.1	5,135	0.02%
2022/06/09	17.1	62.31	0	0.00	61.50	17.1	5,030	0.34%
2022/06/08	50	70.30	1	70.10	70.10	49	4,658	1.05%
2022/06/07	3	69.50	1	69.90	69.60	2	4,562	0.04%
2022/06/06	0	0.00	4	70.15	69.90	-4	4,539	-0.09%
2022/06/01	1	69.50	1	70.00	70.00	0	4,508	0.00%
2022/05/31	1	68.00	1	68.70	70.30	0	4,464	0.00%
2022/05/30	3	69.17	2	69.75	69.40	1	4,269	0.02%
2022/05/26	1	72.20	0	0.00	70.60	1	4,132	0.02%
2022/05/25	3	72.37	2	72.80	72.60	1	4,140	0.02%
2022/05/24	1	72.70	0	0.00	72.50	1	4,173	0.02%
2022/05/23	1	72.80	1	73.40	73.60	0	4,207	0.00%
2022/05/20	1	72.80	2	73.35	74.00	-1	4,264	-0.02%
2022/05/19	1	72.20	18	72.10	72.80	-17	4,275	-0.40%
2022/05/18	0	0.00	1	73.30	73.30	-1	4,229	-0.02%
2022/05/17	4	71.90	5	72.38	72.40	-1	4,203	-0.02%
2022/05/16	8	71.00	6	71.68	71.60	2	4,198	0.05%
2022/05/13	4	70.38	2	70.50	70.40	2	4,172	0.05%
2022/05/12	1	70.50	15	70.91	70.40	-14	4,166	-0.34%
2022/05/11	3	71.67	5	70.70	71.10	-2	4,161	-0.05%
2022/05/10	2	72.60	30	72.62	73.30	-28	4,103	-0.68%
2022/05/09	5	76.68	10	76.50	75.10	-5	4,020	-0.12%
2022/05/06	3	78.43	3	79.17	78.80	0	3,970	0.00%
2022/05/05	1	79.10	1	79.70	79.60	0	4,017	0.00%
2022/04/29	0	0.00	5	77.22	77.50	-5	4,110	-0.12%
2022/04/28	0	0.00	2	76.00	76.50	-2	4,158	-0.05%
2022/04/27	3	74.87	2	75.35	75.50	1	4,160	0.02%
2022/04/26	1	76.20	0	0.00	76.50	1	4,121	0.02%
2022/04/25	2	77.00	1	77.30	76.90	1	4,139	0.02%
2022/04/20	2	78.40	1	78.40	78.80	1	4,084	0.02%
2022/04/18	3	76.90	20	77.03	78.10	-17	4,232	-0.40%
2022/04/15	1	76.90	2	77.70	77.60	-1	4,235	-0.02%
2022/04/14	0.1	77.40	1	77.10	77.20	-0.9	4,260	-0.02%
2022/04/13	8	76.29	2	76.30	76.50	6	4,326	0.14%
2022/04/11	8	76.20	0	0.00	76.10	8	4,288	0.19%
2022/04/08	0	0.00	1	75.90	76.00	-1	4,313	-0.02%
2022/04/07	2	75.00	0	0.00	75.00	2	4,301	0.05%
2022/04/06	0	0.00	2	75.55	76.20	-2	4,276	-0.05%
2022/04/01	1	74.60	1	75.10	75.10	0	4,258	0.00%
2022/03/31	0	0.00	1	75.20	75.30	-1	4,289	-0.02%
2022/03/30	2	74.65	1	75.40	74.90	1	4,372	0.02%
2022/03/28	1	74.10	1	74.90	75.20	0	4,898	0.00%
2022/03/25	1	74.40	1	74.90	75.00	0	5,295	0.00%
2022/03/24	0	0.00	1	74.90	74.90	-1	5,885	-0.02%
2022/03/23	1	74.30	3	74.67	74.90	-2	6,380	-0.03%
2022/03/21	2.1	75.03	2.3	74.50	74.50	-0.2	6,730	0.00%
2022/03/18	0	0.00	3	73.33	76.70	-3	6,758	-0.04%
2022/03/17	2	71.55	3	72.37	72.40	-1	6,778	-0.01%
2022/03/16	2	70.85	3	71.07	71.10	-1	6,881	-0.01%
2022/03/15	4.2	71.51	0	0.00	71.40	4.2	6,897	0.06%
2022/03/14	2	72.00	0	0.00	72.40	2	6,967	0.03%
2022/03/11	3	72.50	0	0.00	72.30	3	7,030	0.04%
2022/03/10	2	73.00	4	72.58	73.10	-2	7,181	-0.03%
2022/03/09	3	70.70	6	71.35	71.20	-3	7,165	-0.04%
2022/03/08	2.3	70.26	0	0.00	70.00	2.3	7,191	0.03%
2022/03/07	2	70.20	2	70.85	71.30	0	7,191	0.00%
2022/03/04	0.2	72.80	0	0.00	72.40	0.2	7,241	0.00%
2022/03/03	2	73.45	0	0.00	73.80	2	7,296	0.03%
2022/03/02	1	73.40	1	72.60	73.40	0	7,403	0.00%
2022/03/01	1	72.30	2	72.80	73.00	-1	7,487	-0.01%
2022/02/25	5.2	71.30	3	72.00	71.90	2.2	7,537	0.03%
2022/02/24	2.2	72.05	1	72.20	72.00	1.1	7,477	0.01%
2022/02/23	3	72.80	2	72.39	73.60	1	7,373	0.01%
2022/02/22	5.1	70.82	5	71.63	71.70	0.1	7,311	0.00%
2022/02/21	0.3	71.40	6	70.78	71.50	-5.7	7,250	-0.08%
2022/02/17	1	69.50	1	70.10	69.60	0	7,411	0.00%
2022/02/16	0	0.00	1	69.50	69.50	-1	7,560	-0.01%
2022/02/15	2.1	68.70	0	0.00	68.50	2.1	7,562	0.03%
2022/02/14	2.1	68.87	0	0.00	69.00	2.1	7,593	0.03%
2022/02/11	1	68.70	1	69.20	69.80	0	7,613	0.00%
2022/02/10	1	69.50	0	0.00	70.00	1	7,672	0.01%
2022/02/09	0.1	69.74	1	69.90	70.00	-0.9	7,696	-0.01%
2022/02/08	3	69.60	9	69.60	70.00	-6	7,711	-0.08%
2022/02/07	0	0.00	304	69.52	69.90	-304	7,727	-3.93%	大賣/鉅額交易
2022/01/26	1	67.50	5	67.60	67.60	-4	7,715	-0.05%
2022/01/25	4	67.10	5	67.56	68.00	-1	7,715	-0.01%
2022/01/24	2	66.85	1	66.70	68.00	1	7,675	0.01%
2022/01/21	3	67.87	2	68.40	68.50	1	7,629	0.01%
2022/01/20	0	0.00	1	68.40	68.90	-1	7,587	-0.01%
2022/01/19	2	68.45	0	0.00	68.00	2	7,572	0.03%
2022/01/18	0	0.00	4	69.25	69.30	-4	7,547	-0.05%
2022/01/14	1	67.10	1	67.60	67.90	0	7,466	0.00%
2022/01/12	2	67.60	1	68.80	67.60	1	7,468	0.01%
2022/01/11	2	66.10	7	66.89	67.70	-5	7,411	-0.07%
2022/01/10	0	0.00	0	66.10	66.20	0	7,293	0.00%
2022/01/07	73	65.81	1	66.70	66.00	72	7,275	0.99%
2022/01/06	139	66.11	2	67.00	66.30	137	7,239	1.89%	大買/鉅額交易
2022/01/05	100	65.70	1.1	66.08	66.10	98.9	7,157	1.38%
2022/01/04	1	65.80	0	0.00	65.90	1	7,174	0.01%
2022/01/03	3	65.63	2	65.71	66.10	1	7,165	0.01%
2021/12/30	1	66.20	0	66.50	66.20	1	7,132	0.01%
2021/12/29	0	0.00	6	66.20	66.60	-6	7,148	-0.08%
2021/12/28	2	66.00	2	66.00	66.50	0	7,150	0.00%
2021/12/27	1	65.90	23	66.01	66.20	-22	7,139	-0.31%
2021/12/24	5	66.74	5	66.30	66.50	0	7,129	0.00%
2021/12/23	11	66.75	13.5	66.66	67.70	-2.5	7,055	-0.04%
2021/12/22	24	66.01	3	66.03	65.80	21	6,838	0.31%
2021/12/21	3	65.13	3	64.73	65.00	0	6,538	0.00%
2021/12/20	23.8	64.55	3	64.37	63.50	20.8	6,127	0.34%
2021/12/17	1	67.58	4	66.05	66.40	-3	5,526	-0.05%
2021/12/16	4	65.55	1	66.10	65.70	3	5,018	0.06%
2021/12/15	0	0.00	2	64.55	65.00	-2	4,832	-0.04%
2021/12/14	2.1	63.45	2	63.60	63.30	0.1	4,719	0.00%
2021/12/13	1	64.11	0	0.00	64.10	1	4,597	0.02%
2021/12/10	0	62.60	1	64.00	64.10	-1	4,440	-0.02%
2021/12/09	0	62.00	1	62.20	62.60	-1	4,306	-0.02%
2021/12/08	1	61.80	5	61.40	62.00	-4	4,233	-0.09%
2021/12/07	0	0.00	5	60.82	61.00	-5	4,129	-0.12%
2021/12/06	2.2	61.09	0	61.00	61.00	2.1	4,068	0.05%
2021/12/03	1	60.00	0	0.00	59.60	1	3,912	0.03%
2021/12/02	2	59.40	2	59.50	59.50	0	3,869	0.00%
2021/12/01	0	0.00	1	59.00	59.20	-1	3,795	-0.03%
2021/11/30	0	58.30	1	58.30	58.40	-1	3,712	-0.03%
2021/11/29	2	57.65	2	58.15	57.90	0	3,577	0.00%
2021/11/26	2.2	59.12	3	59.07	57.90	-0.8	3,513	-0.02%
2021/11/25	2	60.30	2	59.60	60.20	0	3,438	0.00%
2021/11/24	7	58.57	9	58.59	58.70	-2	3,325	-0.06%
2021/11/23	0	0.00	2	57.90	57.90	-2	3,219	-0.06%
2021/11/22	0	57.10	1	57.20	57.40	-1	3,212	-0.03%
2021/11/19	0	0.00	10	57.00	56.80	-10	3,217	-0.31%
2021/11/18	1	56.90	4	57.40	57.40	-3	3,200	-0.09%
2021/11/17	8	57.46	0	0.00	57.20	8	3,164	0.25%
2021/11/16	26	57.82	18	58.16	58.30	8	3,062	0.26%
2021/11/15	29	57.94	7	57.69	57.80	22	3,028	0.73%
2021/11/12	1	57.30	3	57.80	57.80	-2	2,879	-0.07%
2021/11/11	3	57.00	11	57.54	57.90	-8	2,936	-0.27%
2021/11/10	0	0.00	10.1	57.70	57.80	-10.1	2,940	-0.34%
2021/11/09	0	0.00	11	57.79	57.80	-11	2,994	-0.37%
2021/11/08	1	56.50	0	0.00	56.70	1	2,973	0.03%
2021/11/05	0	0.00	1	56.00	56.60	-1	2,981	-0.03%
2021/11/04	1.1	56.48	0	0.00	56.20	1.1	2,987	0.04%
2021/11/03	1	55.70	3	55.33	56.00	-2	2,963	-0.07%
2021/10/29	0	0.00	4	53.90	53.80	-4	2,989	-0.13%
2021/10/27	0	0.00	2	53.50	53.60	-2	3,097	-0.06%
2021/10/26	0	0.00	2	53.25	53.30	-2	3,146	-0.06%
2021/10/25	3	52.90	2	52.90	53.00	1	3,166	0.03%
2021/10/22	0	0.00	1	52.60	52.60	-1	3,195	-0.03%
2021/10/15	1	51.80	0	0.00	52.10	1	3,363	0.03%
2021/10/14	1	51.40	1	51.80	51.70	0	3,418	0.00%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/12	1	51.20	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	2	52.10	52.20	-2	3,556	-0.06%
2021/10/07	0	0.00	1	51.50	51.80	-1	3,609	-0.03%
2021/10/06	2	50.85	2	51.25	51.00	0	3,659	0.00%
2021/10/05	1	50.80	0	0.00	50.80	1	3,689	0.03%
2021/09/29	2	51.85	0	0.00	51.70	2	3,999	0.05%
2021/09/24	0	0.00	1	53.00	52.80	-1	4,367	-0.02%
2021/09/22	1	52.30	0	0.00	52.10	1	4,522	0.02%
2021/09/17	0	0.00	1	53.20	53.50	-1	4,552	-0.02%
2021/09/16	1	52.70	0	0.00	53.00	1	4,653	0.02%
2021/09/14	0	0.00	1	53.10	53.10	-1	5,313	-0.02%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/08	0	0.00	5	53.10	52.90	-5	6,342	-0.08%
2021/09/03	0	0.00	1	53.00	53.10	-1	6,629	-0.02%
2021/08/30	0	0.00	2	52.60	52.90	-2	7,229	-0.03%
2021/08/27	1	51.80	0	0.00	52.20	1	7,316	0.01%
2021/08/26	1	52.20	0	0.00	52.00	1	7,420	0.01%
2021/08/24	0	0.00	5	51.70	52.10	-5	7,537	-0.07%
2021/08/20	5	50.70	1	50.70	50.80	4	7,601	0.05%
2021/08/19	14	51.70	0	0.00	51.00	14	7,743	0.18%
2021/08/16	4	52.55	0	0.00	52.60	4	7,721	0.05%
2021/08/13	1	54.10	0	0.00	53.90	1	7,703	0.01%
2021/08/12	0	0.00	4	53.55	53.70	-4	7,690	-0.05%
2021/08/11	2	52.85	0	0.00	52.70	2	7,684	0.03%
2021/08/09	1	53.40	0	0.00	53.60	1	7,800	0.01%
2021/08/06	0	0.00	2	54.00	53.90	-2	7,838	-0.03%
2021/08/05	0	0.00	1	53.70	53.70	-1	7,899	-0.01%
2021/08/04	4	53.80	2	53.90	53.70	2	8,012	0.02%
2021/08/02	0	0.00	2	52.90	54.00	-2	8,001	-0.02%
2021/07/30	2	52.60	0	0.00	53.00	2	7,962	0.03%
2021/07/29	5	52.70	0	0.00	52.70	5	7,943	0.06%
2021/07/28	0	0.00	5	52.10	52.40	-5	7,956	-0.06%
2021/07/26	5	52.64	2	52.90	52.60	3	8,056	0.04%
2021/07/23	0	0.00	1	52.90	52.90	-1	7,999	-0.01%
2021/07/21	5	52.20	0	0.00	52.20	5	7,966	0.06%
2021/07/19	5	52.10	0	0.00	52.30	5	7,938	0.06%
2021/07/16	0	0.00	4	52.18	52.50	-4	7,997	-0.05%
2021/07/15	5	52.10	0	0.00	52.10	5	7,955	0.06%
2021/07/14	5	52.20	0	0.00	52.20	5	7,933	0.06%
2021/07/13	0	0.00	2	52.20	52.20	-2	7,917	-0.03%
2021/07/09	1	52.20	5	52.40	52.60	-4	7,855	-0.05%
2021/07/08	0.1	52.20	16	52.23	52.30	-15.9	7,790	-0.20%
2021/07/07	13	52.11	0	0.00	51.90	13	7,754	0.17%
2021/07/06	16	52.11	0	0.00	52.00	16	7,682	0.21%
2021/07/05	2	50.95	0	0.00	51.50	2	7,582	0.03%
2021/06/30	2	50.60	3	50.73	50.90	-1	7,256	-0.01%
2021/06/29	0	0.00	6	50.70	50.60	-6	7,241	-0.08%
2021/06/25	6	51.53	0	0.00	51.30	6	7,177	0.08%
2021/06/24	9	51.47	2	51.65	51.60	7	7,073	0.10%
2021/06/23	0	0.00	1	50.30	50.40	-1	6,744	-0.01%
2021/06/21	2	51.15	0	0.00	49.85	2	6,167	0.03%
2021/06/16	1	52.40	0	0.00	53.10	1	5,663	0.02%
2021/06/15	5	52.96	0	0.00	52.60	5	5,599	0.09%
2021/06/11	3	53.40	0	0.00	53.70	3	5,597	0.05%
2021/06/08	6	54.48	0	0.00	54.60	6	5,602	0.11%
2021/06/07	6	58.95	11	59.45	59.50	-5	5,350	-0.09%
2021/06/03	8	60.48	5.2	60.34	60.10	2.8	5,052	0.06%
2021/06/02	9	61.07	0	0.00	60.50	9	4,951	0.18%
2021/06/01	10	60.59	10	61.83	61.60	0	4,901	0.00%
2021/05/31	3	59.27	6	59.38	59.80	-3	4,844	-0.06%
2021/05/28	1	58.20	1	58.70	58.70	0	4,828	0.00%
2021/05/27	6	58.60	9	58.43	58.10	-3	4,846	-0.06%
2021/05/26	7	59.59	6	59.53	59.60	1	4,779	0.02%
2021/05/25	14	58.70	8	58.89	58.90	6	4,795	0.13%
2021/05/24	0	0.00	3	58.27	58.80	-3	4,790	-0.06%
2021/05/21	3	57.73	4	58.15	58.00	-1	4,794	-0.02%
2021/05/20	4	57.15	1	57.70	57.30	3	4,803	0.06%
2021/05/19	1	59.40	1	58.00	58.10	0	4,745	0.00%
2021/05/18	1	57.00	2	57.35	58.20	-1	4,685	-0.02%
2021/05/17	5	56.06	4	56.63	56.00	1	4,605	0.02%
2021/05/14	0	0.00	1	56.50	56.70	-1	4,521	-0.02%
2021/05/13	3	55.53	1	56.40	56.20	2	4,445	0.04%
2021/05/12	1	57.00	3.7	55.34	56.30	-2.7	4,346	-0.06%
2021/05/11	2	56.60	1	57.00	56.10	1	4,210	0.02%
2021/05/07	0	0.00	2	55.90	56.10	-2	4,207	-0.05%
2021/05/06	1	54.70	0	0.00	54.60	1	4,208	0.02%
2021/05/04	1	55.10	5	56.78	55.10	-4	4,169	-0.10%
2021/05/03	2	55.50	0	0.00	55.80	2	4,062	0.05%
2021/04/29	0	0.00	1.1	55.69	55.70	-1.1	4,045	-0.03%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/26	0	0.00	1	55.70	56.00	-1	4,033	-0.02%
2021/04/23	1	55.70	0	0.00	55.30	1	4,033	0.02%
2021/04/22	3	56.40	0	0.00	56.30	3	4,039	0.07%
2021/04/20	1	57.30	3	56.40	56.80	-2	3,953	-0.05%
2021/04/19	0	0.00	1	56.10	56.40	-1	3,946	-0.03%
2021/04/16	0	0.00	2	55.30	55.60	-2	3,932	-0.05%
2021/04/15	2	54.75	2	54.65	54.60	0	3,946	0.00%
2021/04/14	2	55.45	0	0.00	55.00	2	3,959	0.05%
2021/04/13	0	0.00	2	55.50	55.30	-2	3,980	-0.05%
2021/04/12	1	54.90	1	55.30	55.00	0	3,991	0.00%
2021/04/09	1	54.80	0	0.00	55.00	1	3,990	0.03%
2021/04/08	4	55.25	2	55.35	55.30	2	3,974	0.05%
2021/04/07	0	0.00	2	55.60	55.80	-2	3,955	-0.05%
2021/04/06	6	55.15	1	55.40	55.00	5	3,961	0.13%
2021/04/01	6	54.65	7	55.17	54.70	-1	3,974	-0.03%
2021/03/29	0	0.00	2	54.65	55.20	-2	4,044	-0.05%
2021/03/26	6	54.02	0	0.00	53.70	6	4,071	0.15%
2021/03/25	3	53.90	0	0.00	54.00	3	4,136	0.07%
2021/03/24	0	0.00	1	54.30	54.10	-1	4,247	-0.02%
2021/03/23	2	53.35	1	53.60	53.70	1	4,246	0.02%
2021/03/22	1	53.70	0	0.00	54.10	1	4,288	0.02%
2021/03/18	1	54.70	0	0.00	54.90	1	4,158	0.02%
2021/03/17	1	54.60	2	54.75	54.90	-1	4,085	-0.02%
2021/03/16	3	53.97	1	54.70	53.80	2	4,021	0.05%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/12	0	0.00	2	49.75	49.90	-2	3,903	-0.05%
2021/03/11	2	49.43	13	49.67	49.35	-11	3,951	-0.28%
2021/03/10	5	49.08	2	49.48	49.10	3	3,979	0.08%
2021/03/09	0	0.00	6	49.48	49.15	-6	4,003	-0.15%
2021/03/05	0	0.00	15	48.75	48.75	-15	4,046	-0.37%
2021/03/04	1	48.90	0	0.00	49.10	1	4,165	0.02%
2021/03/03	0	0.00	0.2	49.30	49.35	-0.2	4,175	0.00%
2021/02/26	1	49.50	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	1	49.90	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	1	48.30	48.30	-1	4,079	-0.02%
2021/02/23	1	48.00	1	48.30	48.30	0	4,052	0.00%
2021/02/22	0	0.00	5	48.00	47.85	-5	4,047	-0.12%
2021/02/19	0	0.00	1	47.45	47.60	-1	4,040	-0.02%
2021/02/18	6	47.18	11	47.13	47.10	-5	4,072	-0.12%
2021/02/17	1	47.10	1	47.75	47.25	0	4,140	0.00%
2021/02/05	2	46.75	0	0.00	46.80	2	4,189	0.05%
2021/02/03	0	0.00	1	47.15	47.30	-1	4,273	-0.02%
2021/02/02	0	0.00	2	46.83	46.65	-2	4,278	-0.05%
2021/02/01	2	45.78	1	46.00	45.85	1	4,271	0.02%
2021/01/25	0	0.00	24	47.20	46.90	-24	4,158	-0.58%
2021/01/22	3	45.90	0	0.00	46.80	3	4,182	0.07%
2021/01/21	0	0.00	6	46.54	46.50	-6	4,171	-0.14%
2021/01/20	5	45.94	0	0.00	46.15	5	4,187	0.12%
2021/01/19	3	47.02	1	47.30	46.85	2	4,174	0.05%
2021/01/18	21	46.97	0	0.00	46.95	21	4,197	0.50%
2021/01/15	0	0.00	21	47.56	47.55	-21	4,198	-0.50%
2021/01/14	3	46.93	0	0.00	46.85	3	4,202	0.07%
2021/01/13	0	0.00	2	47.33	47.20	-2	4,227	-0.05%
2021/01/12	3	46.85	2	47.05	46.75	1	4,239	0.02%
2021/01/11	7	47.23	1	47.45	47.55	6	4,216	0.14%
2021/01/08	2	47.08	2	47.48	47.80	0	4,219	0.00%
2021/01/07	0	0.00	1	47.40	47.25	-1	4,196	-0.02%
2021/01/06	1	46.65	11	47.14	47.35	-10	4,182	-0.24%
2021/01/05	11	46.91	1	47.35	47.70	10	4,210	0.24%
2021/01/04	0	0.00	6	47.22	47.00	-6	4,193	-0.14%
2020/12/31	1	46.80	1	47.25	47.00	0	4,197	0.00%
2020/12/30	10	46.50	0	0.00	46.75	10	4,201	0.24%
2020/12/29	1	46.85	0	0.00	46.90	1	4,209	0.02%
2020/12/28	10	47.00	1	47.30	47.05	9	4,232	0.21%
2020/12/25	1	46.75	0	0.00	46.70	1	4,218	0.02%
2020/12/24	1	46.30	0	0.00	47.00	1	4,218	0.02%
2020/12/23	0	0.00	11	46.47	46.60	-11	4,103	-0.27%
2020/12/21	0	0.00	1	46.00	45.20	-1	3,985	-0.03%
2020/12/18	0	0.00	20	45.75	44.85	-20	3,902	-0.51%
2020/12/16	0	0.00	1	45.40	45.80	-1	3,804	-0.03%
2020/12/02	0	0.00	10	45.00	44.85	-10	3,501	-0.29%
2020/11/20	1	43.30	0	0.00	43.30	1	3,290	0.03%
2020/11/19	5	43.40	0	0.00	43.35	5	3,279	0.15%
2020/11/18	0	0.00	0.4	43.50	43.70	-0.4	3,291	-0.01%
2020/11/16	0	0.00	8	43.46	43.50	-8	3,392	-0.24%
2020/11/13	2	42.35	0	0.00	42.35	2	3,380	0.06%
2020/11/12	0	0.00	1	43.30	42.90	-1	3,324	-0.03%
2020/11/11	5	43.12	0	0.00	43.10	5	3,305	0.15%
2020/11/05	0	0.00	10	42.60	42.65	-10	3,612	-0.28%
2020/11/04	1	42.20	0	0.00	42.05	1	3,619	0.03%
2020/11/03	0	0.00	6	42.85	42.70	-6	3,616	-0.17%
2020/10/30	0	0.00	1	42.75	42.45	-1	3,629	-0.03%
2020/10/23	3	42.28	0	0.00	42.10	3	3,636	0.08%
2020/10/21	2	42.45	0	0.00	42.05	2	3,688	0.05%
2020/10/16	0	0.00	1	41.75	41.75	-1	3,729	-0.03%
2020/10/13	0	0.00	3	41.67	42.30	-3	4,045	-0.07%
2020/10/12	2	40.55	0	0.00	40.60	2	4,087	0.05%
2020/10/05	10	40.20	0	0.00	40.15	10	4,298	0.23%
2020/09/18	13	42.26	0	0.00	42.35	13	4,727	0.28%
2020/09/16	0	0.00	1	42.65	42.70	-1	4,920	-0.02%
2020/09/14	5	42.35	0	0.00	42.75	5	5,170	0.10%
2020/09/11	1	42.50	0	0.00	42.60	1	5,259	0.02%
2020/09/07	10	42.85	0	0.00	42.90	10	5,881	0.17%
2020/09/04	6	42.76	0	0.00	43.15	6	6,022	0.10%
2020/09/03	6	43.30	0	0.00	43.05	6	6,100	0.10%
2020/09/02	5	43.70	0	0.00	43.45	5	6,134	0.08%
2020/08/31	2	44.05	0	0.00	43.70	2	6,234	0.03%
2020/08/26	0	0.00	2	45.00	45.00	-2	6,329	-0.03%
2020/08/25	0	0.00	1	45.35	45.00	-1	6,378	-0.02%
2020/08/24	1	44.30	2	44.75	45.05	-1	6,480	-0.02%
2020/08/21	3	43.83	1	43.85	43.80	2	6,522	0.03%
2020/08/20	8	45.36	0	0.00	44.10	8	6,446	0.12%
2020/08/14	7	45.69	0	0.00	45.55	7	6,447	0.11%
2020/08/13	3	45.80	0	0.00	46.00	3	6,520	0.05%
2020/08/12	1	43.60	1	44.70	44.60	0	6,548	0.00%
2020/08/11	0	0.00	1	44.45	44.40	-1	6,540	-0.02%
2020/08/06	0	0.00	1	43.00	42.95	-1	6,746	-0.01%
2020/08/05	0	0.00	0.2	42.90	42.90	-0.2	6,765	0.00%
2020/08/03	1	42.75	4	43.35	42.50	-3	6,746	-0.04%
2020/07/30	1	43.50	3	43.80	44.05	-2	6,714	-0.03%
2020/07/29	2	44.10	10	44.01	43.55	-8	6,705	-0.12%
2020/07/28	11	43.90	0	0.00	44.05	11	6,708	0.16%
2020/07/24	0	0.00	1	43.05	43.50	-1	6,672	-0.01%
2020/07/23	0	0.00	3	43.50	44.00	-3	6,655	-0.05%
2020/07/22	1	43.35	0	0.00	43.40	1	6,663	0.02%
2020/07/21	0	0.00	1	44.10	43.85	-1	6,621	-0.02%
2020/07/20	0	0.00	3	43.23	44.15	-3	6,516	-0.05%
2020/07/17	1	42.55	1	43.00	42.60	0	6,379	0.00%
2020/07/15	2	42.60	0	0.00	42.60	2	6,259	0.03%
2020/07/14	0	0.00	1	43.05	42.80	-1	6,253	-0.02%
2020/07/13	3	43.10	1	42.90	42.70	2	6,208	0.03%
2020/07/10	1	42.60	1	42.70	42.70	0	6,203	0.00%
2020/07/09	3	42.95	0	0.00	42.70	3	6,161	0.05%
2020/07/07	1	42.00	0	0.00	42.25	1	6,045	0.02%
2020/07/06	4	41.63	0	0.00	41.90	4	5,939	0.07%
2020/07/03	7	41.59	0	0.00	41.45	7	5,898	0.12%
2020/06/23	0	0.00	5	40.85	41.00	-5	5,598	-0.09%
2020/06/19	0	0.00	1	41.60	40.80	-1	5,528	-0.02%
2020/06/18	1	41.15	0	0.00	41.20	1	5,443	0.02%
2020/06/17	3	41.67	0	0.00	41.85	3	5,429	0.06%
2020/06/16	6	42.65	1	42.65	42.00	5	5,398	0.09%
2020/06/15	5	46.10	20	46.00	46.10	-15	5,254	-0.29%
2020/06/12	0	0.00	0.1	45.95	46.05	-0.1	5,238	0.00%
2020/06/04	1	45.50	0	0.00	45.50	1	5,321	0.02%
2020/06/03	1	45.95	0	0.00	45.75	1	5,335	0.02%
2020/06/02	0	0.00	1	45.55	45.55	-1	5,291	-0.02%
2020/05/29	0	0.00	1	44.70	44.40	-1	5,252	-0.02%
2020/05/28	2	45.10	1	45.55	44.75	1	5,169	0.02%
2020/05/27	0	0.00	1	44.90	44.85	-1	5,144	-0.02%
2020/05/26	0	0.00	2	44.70	44.50	-2	5,178	-0.04%
2020/05/25	1	44.45	0	0.00	44.45	1	5,159	0.02%
2020/05/15	1	42.30	0	0.00	42.40	1	4,796	0.02%
2020/04/29	10	39.75	5	39.80	39.75	5	4,481	0.11%
2020/04/27	0	0.00	5	39.25	39.05	-5	4,656	-0.11%
2020/04/24	0	0.00	5	38.05	38.05	-5	4,641	-0.11%
2020/04/09	42	36.95	0	0.00	37.20	42	4,631	0.91%
2020/04/06	6	37.10	0	0.00	37.10	6	4,699	0.13%
2020/03/30	0	0.00	20	36.70	36.55	-20	4,683	-0.43%
2020/03/27	7	37.13	0	0.00	36.60	7	4,715	0.15%
2020/03/25	72	35.25	1	35.80	35.90	71	4,738	1.50%
2020/03/24	120	34.79	0	0.00	34.35	120	4,724	2.54%	大買/鉅額交易
2020/03/23	5	32.90	0	0.00	32.75	5	4,674	0.11%
2020/03/20	0	0.00	0.1	34.00	33.75	-0.1	4,624	0.00%
2020/03/18	0	0.00	32	35.15	34.45	-32	4,437	-0.72%
2020/03/17	11	34.69	10	34.95	34.60	1	4,323	0.02%
2020/03/16	0	0.00	60	34.84	34.30	-60	4,185	-1.43%
2020/03/13	0	0.00	10	32.90	33.75	-10	4,087	-0.24%
2020/03/12	0	0.00	20	35.83	35.40	-20	3,902	-0.51%
2020/03/10	0	0.00	25	36.65	36.70	-25	3,798	-0.66%
2020/03/05	0	0.00	0.1	37.70	37.75	-0.1	3,644	0.00%
2020/03/03	0	0.00	10	37.10	36.90	-10	3,593	-0.28%
2020/03/02	0	0.00	50	37.05	36.80	-50	3,549	-1.41%
2020/02/24	0	0.00	13	37.80	37.90	-13	3,489	-0.37%
2020/02/21	0	0.00	1	38.10	38.10	-1	3,461	-0.03%
2020/02/13	0	0.00	1	37.80	37.90	-1	3,690	-0.03%
2020/02/10	0	0.00	35	37.80	37.75	-35	3,666	-0.95%
2020/02/06	0	0.00	40	38.15	38.50	-40	3,678	-1.09%
2020/01/30	0	0.00	11	37.10	37.00	-11	3,552	-0.31%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/15	0	0.00	3	38.52	38.25	-3	3,359	-0.09%
2020/01/14	0	0.00	2	38.05	38.15	-2	3,353	-0.06%
2019/12/25	0	0.00	1	37.75	37.70	-1	3,297	-0.03%
2019/12/24	1	37.85	0	0.00	37.60	1	3,313	0.03%
2019/12/18	0	0.00	3	37.65	38.15	-3	3,141	-0.10%
2019/12/16	6	37.15	0	0.00	37.15	6	3,141	0.19%
2019/12/04	5	37.15	0	0.00	37.15	5	3,356	0.15%
2019/11/29	0	0.00	1	37.05	36.85	-1	3,411	-0.03%
2019/11/27	0	0.00	5	37.55	37.50	-5	3,425	-0.15%
2019/11/18	0	0.00	2	37.60	37.55	-2	3,495	-0.06%
2019/11/13	2	37.58	1	37.55	37.90	1	3,477	0.03%
2019/11/12	25	37.39	0	0.00	37.45	25	3,400	0.74%
2019/11/06	5	36.70	0	0.00	36.70	5	3,326	0.15%
2019/11/04	2	36.30	0	0.00	36.40	2	3,308	0.06%
2019/10/30	0	0.00	1	36.45	36.50	-1	3,318	-0.03%
2019/10/29	0	0.00	10	36.10	36.10	-10	3,307	-0.30%
2019/10/28	1	36.50	0	0.00	36.60	1	3,278	0.03%
2019/10/18	1	36.05	5	35.95	35.95	-4	3,153	-0.13%
2019/10/17	0	0.00	5	35.95	35.95	-5	3,088	-0.16%
2019/10/15	0	0.00	1	36.00	35.90	-1	3,056	-0.03%
2019/10/14	0	0.00	0.7	36.00	35.90	-0.7	3,031	-0.02%
2019/10/09	0	0.00	1	36.70	36.20	-1	2,966	-0.03%
2019/10/04	10	36.40	0	0.00	36.80	10	2,895	0.35%
2019/10/01	3	36.83	1	36.55	36.75	2	2,837	0.07%
2019/09/25	1	36.95	2	36.85	36.95	-1	2,761	-0.04%
2019/09/20	1	37.00	1	37.00	36.80	0	2,687	0.00%
2019/09/18	1	36.85	0.1	36.90	36.80	0.9	2,625	0.03%
2019/09/12	2	36.40	0	0.00	36.45	2	2,640	0.08%
2019/09/06	2	36.60	1	36.75	36.50	1	2,513	0.04%
2019/09/02	1	36.60	0	0.00	36.65	1	2,391	0.04%
2019/08/27	1	36.05	0	0.00	36.50	1	2,367	0.04%
2019/08/22	0	0.00	6	38.50	38.65	-6	2,224	-0.27%
2019/08/16	1	38.20	0	0.00	38.20	1	2,250	0.04%
2019/08/07	2	37.20	0	0.00	37.10	2	2,276	0.09%
2019/08/06	0	0.00	5	37.05	37.20	-5	2,306	-0.22%
2019/07/30	0	0.00	1	38.55	38.35	-1	2,366	-0.04%
2019/07/29	1	38.35	0	0.00	38.35	1	2,406	0.04%
2019/07/12	0	0.00	1	39.00	39.05	-1	2,572	-0.04%
2019/07/08	0	0.00	1	39.10	39.10	-1	2,801	-0.04%
2019/07/01	20	38.90	0	0.00	38.90	20	3,019	0.66%
2019/06/28	0	0.00	20	38.85	39.00	-20	3,081	-0.65%
2019/06/25	1	38.60	0	0.00	38.55	1	3,170	0.03%
2019/06/21	0	0.00	1	38.60	38.45	-1	3,123	-0.03%
2019/06/17	1	38.30	0	0.00	38.30	1	3,070	0.03%
2019/06/12	0	0.00	10.1	38.20	38.30	-10.1	3,171	-0.32%
2019/06/11	0	0.00	20	38.00	38.25	-20	3,211	-0.62%
2019/05/27	1	37.70	0	0.00	37.70	1	3,109	0.03%
2019/05/23	1	37.35	2	37.30	37.50	-1	3,137	-0.03%
2019/05/15	15	36.60	0	0.00	36.60	15	3,080	0.49%
2019/05/14	0	0.00	2	36.45	36.60	-2	3,078	-0.06%
2019/05/13	2	37.35	1	37.50	37.10	1	3,020	0.03%
2019/05/09	0	0.00	1	37.15	37.15	-1	2,983	-0.03%
2019/04/24	1	38.05	0	0.00	38.50	1	2,878	0.03%
2019/04/19	4	38.41	4	38.35	38.45	0	2,843	0.00%
2019/04/18	1	38.10	8	38.30	38.00	-7	2,845	-0.25%
2019/04/17	3	38.97	0	0.00	38.65	3	2,837	0.11%
2019/04/16	1	38.55	2	38.50	38.85	-1	2,795	-0.04%
2019/04/15	1	37.60	0	0.00	37.60	1	2,720	0.04%
2019/04/12	2	37.80	0	0.00	37.80	2	2,685	0.07%
2019/04/11	1	37.60	3	37.77	37.80	-2	2,655	-0.08%
2019/04/10	3	37.60	0	0.00	37.70	3	2,626	0.11%
2019/04/09	0	0.00	3	37.30	37.55	-3	2,602	-0.12%
2019/04/08	1	37.10	0	0.00	37.20	1	2,571	0.04%
2019/04/03	3	37.00	0	0.00	37.00	3	2,552	0.12%
2019/03/29	0	0.00	1	36.90	37.00	-1	2,517	-0.04%
2019/03/28	0	0.00	1	36.65	36.65	-1	2,584	-0.04%
2019/03/27	30	37.00	0	0.00	36.95	30	2,609	1.15%
2019/03/21	1	37.35	0	0.00	37.35	1	2,791	0.04%
2019/03/20	5	37.15	0	0.00	37.15	5	2,807	0.18%
2019/03/19	20	36.90	0	0.00	37.05	20	2,802	0.71%
2019/03/14	1	36.65	0	0.00	36.65	1	2,809	0.04%
2019/03/07	2	37.05	0	0.00	36.75	2	3,332	0.06%
2019/03/06	1	36.85	0	0.00	37.00	1	3,570	0.03%
2019/02/27	0	0.00	1	37.35	37.50	-1	3,713	-0.03%
2019/02/22	2	37.03	0	0.00	37.25	2	3,737	0.05%
2019/02/12	0	0.00	1	37.95	38.10	-1	4,094	-0.02%
2019/01/29	0	0.00	31	37.70	37.70	-31	4,091	-0.76%
2019/01/28	0	0.00	10	37.79	37.80	-10	4,102	-0.24%
2019/01/24	0	0.00	40	37.10	37.00	-40	4,160	-0.96%
2019/01/23	1	36.75	0	0.00	37.10	1	4,223	0.02%
2019/01/22	1	37.50	0	0.00	37.10	1	4,233	0.02%
2019/01/21	1	37.80	0	0.00	37.90	1	4,236	0.02%
2019/01/18	0	0.00	1	37.95	38.00	-1	4,266	-0.02%
2019/01/17	1	36.65	0	0.00	37.00	1	4,319	0.02%
2019/01/11	1	36.90	0	0.00	36.90	1	4,623	0.02%
2019/01/09	0	0.00	1	36.75	36.75	-1	4,659	-0.02%
2019/01/03	0	0.00	1	35.95	35.65	-1	4,964	-0.02%
2019/01/02	1	35.85	0	0.00	35.55	1	4,988	0.02%
2018/12/24	0	0.00	1	36.85	36.85	-1	5,123	-0.02%
2018/12/18	1	35.05	0	0.00	34.55	1	5,010	0.02%
2018/12/13	3	35.90	1	35.85	36.10	2	4,920	0.04%
2018/12/10	1	35.70	0	0.00	35.45	1	4,804	0.02%
2018/12/04	0	0.00	1	37.60	37.55	-1	4,691	-0.02%
2018/12/03	0	0.00	1	37.55	37.65	-1	4,612	-0.02%
2018/11/30	0	0.00	1	36.30	36.25	-1	4,516	-0.02%
2018/11/29	0	0.00	2	36.33	35.80	-2	4,291	-0.05%
2018/11/19	1	33.60	0	0.00	33.75	1	3,765	0.03%
2018/11/16	2	33.48	0	0.00	33.35	2	3,735	0.05%
2018/11/15	3	33.38	0	0.00	33.55	3	3,695	0.08%
2018/11/13	1	33.70	0	0.00	33.80	1	3,605	0.03%
2018/11/06	2	34.10	0	0.00	34.05	2	3,754	0.05%
2018/10/30	0	0.00	1	32.90	32.90	-1	3,778	-0.03%
2018/10/18	5	34.10	0	0.00	34.40	5	3,455	0.14%
2018/10/15	2	34.15	0	0.00	33.90	2	3,430	0.06%
2018/10/12	1	33.75	0	0.00	34.00	1	3,394	0.03%
2018/10/11	4	34.40	0	0.00	34.00	4	3,337	0.12%
2018/10/09	0	0.00	20	37.00	37.10	-20	3,190	-0.63%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/02	1	37.80	0	0.00	37.75	1	3,166	0.03%
2018/10/01	1	38.50	0	0.00	38.50	1	3,163	0.03%
2018/09/27	1	39.10	0	0.00	39.20	1	3,285	0.03%
2018/09/20	1	38.60	0	0.00	38.15	1	3,289	0.03%
2018/09/12	1	38.15	0	0.00	38.70	1	3,430	0.03%
2018/09/07	10	39.50	0	0.00	39.35	10	3,615	0.28%
2018/09/06	1	39.60	0	0.00	39.30	1	3,656	0.03%
2018/08/31	1	40.55	0	0.00	41.10	1	3,766	0.03%
2018/08/23	1	40.80	0	0.00	40.90	1	4,043	0.02%
2018/08/22	2	40.88	0	0.00	40.80	2	4,079	0.05%
2018/08/15	2	42.13	0	0.00	41.80	2	4,096	0.05%
2018/08/13	1	43.20	0	0.00	43.50	1	4,088	0.02%
2018/08/10	0	0.00	3	44.70	44.45	-3	4,129	-0.07%
2018/08/08	25	43.86	0	0.00	43.70	25	4,327	0.58%
2018/08/01	2	43.45	2	43.25	43.55	0	4,472	0.00%
2018/07/30	0	0.00	2	43.70	43.80	-2	4,451	-0.04%
2018/07/27	3	43.10	0	0.00	43.60	3	4,475	0.07%
2018/07/19	1	42.50	0	0.00	42.55	1	4,498	0.02%
2018/07/18	3	43.00	1	43.20	43.35	2	4,519	0.04%
2018/07/16	2	43.45	10	43.50	43.45	-8	4,505	-0.18%
2018/07/12	5	42.99	4	43.75	43.75	1	4,493	0.02%
2018/07/10	8	43.23	10	43.73	43.95	-2	4,429	-0.05%
2018/07/09	2	42.75	0	0.00	42.70	2	4,402	0.05%
2018/07/06	20	40.78	0	0.00	41.10	20	4,372	0.46%
2018/07/04	2	44.90	0	0.00	45.05	2	4,305	0.05%
2018/07/03	0	0.00	31	44.60	44.60	-31	4,387	-0.71%
2018/07/02	0	0.00	1	45.35	44.90	-1	4,396	-0.02%
2018/06/28	2	44.43	0	0.00	44.65	2	4,347	0.05%
2018/06/20	5	46.35	0	0.00	46.90	5	4,539	0.11%
2018/06/12	1	46.90	0	0.00	46.90	1	4,966	0.02%
2018/06/08	1	47.20	0	0.00	47.35	1	5,065	0.02%
2018/05/25	0	0.00	1	47.30	47.50	-1	4,913	-0.02%
2018/05/18	1	47.80	3.1	47.52	47.45	-2.1	4,839	-0.04%
2018/05/11	20	43.73	0	0.00	43.30	20	4,696	0.43%
2018/04/27	20	42.00	0	0.00	41.80	20	4,540	0.44%
2018/04/23	20	44.00	1	43.90	44.00	19	4,487	0.42%
2018/04/18	2	44.35	0	0.00	44.00	2	4,464	0.04%
2018/04/13	0	0.00	1	45.00	45.00	-1	4,509	-0.02%
2018/04/11	0	0.00	5	45.00	45.15	-5	4,543	-0.11%
2018/04/09	0	0.00	20	43.00	44.10	-20	4,583	-0.44%
2018/03/27	1	43.55	0	0.00	43.40	1	4,319	0.02%
2018/03/26	0	0.00	40	43.35	43.65	-40	4,297	-0.93%
2018/03/23	3	42.50	9	43.28	43.35	-6	4,205	-0.14%
2018/03/22	3	43.10	1.1	43.09	43.20	1.9	4,084	0.05%
2018/03/21	0	0.00	4	42.55	42.70	-4	3,937	-0.10%
2018/03/20	0	0.00	13	42.04	42.15	-13	3,874	-0.34%
2018/03/19	2	41.65	0	0.00	42.15	2	3,842	0.05%
2018/03/16	10	41.18	0	0.00	41.75	10	3,793	0.26%
2018/03/15	0	0.00	7	40.56	40.80	-7	3,573	-0.20%
2018/03/14	4	39.85	0	0.00	39.80	4	3,514	0.11%
2018/03/13	6	39.04	0	0.00	39.05	6	3,464	0.17%
2018/03/07	1	38.00	0	0.00	38.05	1	3,568	0.03%
2018/03/05	22	38.67	5	37.70	37.70	17	3,809	0.45%
2018/03/02	20	38.60	5	38.75	38.75	15	3,843	0.39%
2018/03/01	25	39.31	0	0.00	39.15	25	3,903	0.64%
2018/02/27	20	39.30	0	0.00	38.70	20	3,860	0.52%
2018/02/26	20	39.00	0	0.00	39.00	20	3,858	0.52%
2018/02/23	40	39.00	0	0.00	38.95	40	3,858	1.04%
2018/02/22	0	0.00	1	38.15	38.30	-1	3,843	-0.03%
2018/02/21	46	38.50	0	0.00	38.35	46	3,870	1.19%
2018/02/12	0.1	38.10	0	0.00	37.90	0.1	3,867	0.00%
2018/02/09	0.1	38.05	0	0.00	37.90	0.1	3,936	0.00%
2018/02/08	0.3	38.80	0	0.00	38.80	0.3	3,947	0.01%
2018/02/07	1.3	38.92	50	39.06	38.65	-48.7	3,983	-1.22%
2018/02/06	0.3	38.00	162	38.01	37.85	-161.7	3,901	-4.14%	大賣/鉅額交易
2018/02/05	0	0.00	1	39.30	39.30	-1	3,810	-0.03%
2018/02/02	0	0.00	0.1	40.20	40.20	-0.1	3,799	0.00%
2018/01/30	0.1	40.85	0	0.00	40.85	0.1	3,832	0.00%
2018/01/25	0.1	41.65	0	0.00	41.85	0.1	3,831	0.00%
2018/01/23	0.1	41.90	0	0.00	42.00	0.1	3,836	0.00%
2018/01/19	0.1	41.95	0	0.00	41.95	0.1	3,853	0.00%
2018/01/18	0	0.00	0.1	41.70	41.85	-0.1	3,837	0.00%
2018/01/15	0.2	41.60	0	0.00	41.80	0.2	3,967	0.01%
2018/01/12	0.1	41.40	6	41.40	41.60	-5.9	4,034	-0.15%
2018/01/10	0.1	41.50	0	0.00	41.60	0.1	4,079	0.00%
2018/01/08	0	0.00	1	42.00	42.10	-1	4,127	-0.02%
2018/01/05	1.2	41.91	2	41.80	42.25	-0.8	4,136	-0.02%
2018/01/04	1	42.35	0	0.00	41.80	1	4,169	0.02%
2018/01/03	0	0.00	4.1	41.26	41.70	-4.1	4,145	-0.10%