聯強 (2347)-元大-竹山券商分點個股進出

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
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30

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

聯強 (2347)籌碼相關－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	15	76.30	15	76.34	76.50	0	4,716	0.00%
2024/11/20	22	76.12	25	76.25	76.50	-3	4,534	-0.07%
2024/11/19	12	75.36	15	75.88	76.00	-3	4,288	-0.07%
2024/11/18	0	0.00	1	74.60	73.50	-1	4,022	-0.02%
2024/11/15	7	73.79	5	74.00	74.00	2	3,906	0.05%
2024/11/14	5	73.30	5	73.50	73.50	0	3,883	0.00%
2024/11/13	4	73.63	1	73.80	73.80	3	3,848	0.08%
2024/11/12	1	72.70	0	0.00	72.70	1	3,825	0.03%
2024/11/11	0.1	71.70	0	0.00	72.40	0.1	3,762	0.00%
2024/11/08	1	72.60	1	71.80	71.50	0	3,729	0.00%
2024/11/06	0.1	71.70	1	71.80	71.60	-1	3,749	-0.03%
2024/11/05	1.1	70.66	0	0.00	70.50	1.1	3,748	0.03%
2024/10/22	0	0.00	1	73.00	72.60	-1	4,151	-0.02%
2024/10/18	0	0.00	1	73.40	73.20	-1	4,313	-0.02%
2024/10/14	0.1	73.20	0	0.00	73.50	0.1	4,512	0.00%
2024/10/04	0	0.00	1	71.50	71.70	-1	4,746	-0.02%
2024/09/24	2	72.60	1	72.40	72.20	1	5,070	0.02%
2024/09/23	2.3	72.82	2	72.80	72.10	0.3	5,082	0.01%
2024/09/20	3	72.13	2	72.30	72.70	1	5,086	0.02%
2024/09/19	1	70.20	0	0.00	70.20	1	5,026	0.02%
2024/09/18	3	69.37	6	70.50	70.20	-3	5,354	-0.06%
2024/09/16	2	69.75	0	0.00	69.90	2	5,378	0.04%
2024/09/13	1	70.40	0	0.00	70.10	1	5,457	0.02%
2024/09/12	3.1	70.34	2	70.10	70.10	1.1	5,529	0.02%
2024/09/09	0.1	70.60	0	0.00	72.10	0.1	5,575	0.00%
2024/09/05	3	71.10	3	71.00	71.00	0	5,588	0.00%
2024/09/02	0	0.00	2	73.20	73.00	-2	5,649	-0.04%
2024/08/30	0.1	72.00	0	0.00	72.10	0.1	5,869	0.00%
2024/08/29	2	71.20	5	70.92	70.80	-3	6,282	-0.05%
2024/08/28	2	70.40	2	70.80	70.80	0	6,737	0.00%
2024/08/23	4	70.15	4	70.00	70.00	0	8,550	0.00%
2024/08/22	5	70.44	2.1	70.40	70.40	2.9	8,913	0.03%
2024/08/19	2	72.20	2	72.05	72.20	0	9,451	0.00%
2024/08/16	3	71.10	3	71.20	71.20	0	9,587	0.00%
2024/08/15	3	71.30	3	71.30	71.30	0	9,609	0.00%
2024/08/14	6	71.45	6	71.20	71.20	0	9,749	0.00%
2024/08/13	4	71.33	4	71.60	71.60	0	9,814	0.00%
2024/08/09	1	70.50	1	70.60	70.50	0	9,955	0.00%
2024/08/08	4	69.95	4	69.70	69.70	0	9,936	0.00%
2024/08/07	2	70.00	2	70.40	70.10	0	9,945	0.00%
2024/08/06	0	0.00	2	68.95	68.30	-2	10,049	-0.02%
2024/08/05	0	0.00	1	68.40	68.10	-1	10,016	-0.01%
2024/08/02	7	72.10	6	72.55	72.10	1	9,900	0.01%
2024/07/29	1	71.00	0	0.00	71.70	1	9,946	0.01%
2024/07/26	0	0.00	3	72.40	72.30	-3	9,931	-0.03%
2024/07/22	0	0.00	2	72.20	72.90	-2	9,890	-0.02%
2024/07/19	0	0.00	2	73.50	73.40	-2	9,856	-0.02%
2024/07/18	0	0.00	3	74.37	74.00	-3	9,832	-0.03%
2024/07/12	2	73.70	1	73.80	73.70	1	10,021	0.01%
2024/07/10	2	72.35	0	0.00	72.40	2	10,016	0.02%
2024/07/09	2	71.70	4	72.28	71.80	-2	10,041	-0.02%
2024/07/08	0	0.00	5	72.00	72.50	-5	10,004	-0.05%
2024/07/05	16	71.75	10	72.00	72.00	6	10,007	0.06%
2024/07/04	7	72.39	8	73.04	72.70	-1	9,870	-0.01%
2024/07/03	5	72.52	1	73.60	72.50	4	9,743	0.04%
2024/06/28	6	72.42	4	73.10	73.10	2	9,453	0.02%
2024/06/27	1	72.80	0	0.00	72.90	1	9,378	0.01%
2024/06/26	2	73.90	0	0.00	73.90	2	9,326	0.02%
2024/06/25	1	74.50	2	74.80	75.00	-1	9,235	-0.01%
2024/06/24	11.4	74.34	0	0.00	74.30	11.4	9,150	0.12%
2024/06/21	0	0.00	1	84.90	84.30	-1	8,785	-0.01%
2024/06/20	2	85.90	0	0.00	85.90	2	8,701	0.02%
2024/06/19	0	0.00	2	86.80	86.50	-2	8,654	-0.02%
2024/06/18	0	0.00	3.2	84.86	85.00	-3.2	8,677	-0.04%
2024/06/17	1	83.10	1	82.90	82.80	0	8,652	0.00%
2024/06/13	1	83.20	1	82.90	83.40	0	8,853	0.00%
2024/06/11	0	0.00	1	83.50	83.60	-1	9,042	-0.01%
2024/06/07	1	82.60	0	0.00	82.60	1	9,089	0.01%
2024/06/06	1	82.50	0	0.00	83.20	1	9,100	0.01%
2024/06/05	5	81.94	4	81.95	81.90	1	9,050	0.01%
2024/06/03	3	83.10	0	0.00	83.50	3	8,427	0.04%
2024/05/31	31.2	82.99	29	82.81	84.40	2.2	8,005	0.03%
2024/05/30	4.3	82.77	2	85.40	85.40	2.3	7,231	0.03%
2024/05/29	26	87.62	26	87.75	87.40	0	6,573	0.00%
2024/05/28	0	0.00	8.5	87.59	88.70	-8.5	6,215	-0.14%
2024/05/27	0	0.00	5	85.40	87.00	-5	5,929	-0.08%
2024/05/24	9	81.73	9	82.63	83.40	0	5,686	0.00%
2024/05/23	2	81.60	0	0.00	82.70	2	5,553	0.04%
2024/05/21	0.2	84.10	5	83.60	83.30	-4.8	5,311	-0.09%
2024/05/20	0.1	83.20	2	83.80	84.00	-1.9	5,289	-0.04%
2024/05/17	2	85.75	0	0.00	85.10	2	5,180	0.04%
2024/05/16	1	87.80	0	0.00	86.60	1	5,109	0.02%
2024/05/15	0	0.00	6	88.20	86.50	-6	5,094	-0.12%
2024/05/14	1.2	85.77	1	86.00	85.30	0.2	5,070	0.00%
2024/05/13	1	85.10	3	86.27	85.90	-2	5,064	-0.04%
2024/05/10	3	82.87	3	85.10	85.90	0	5,036	0.00%
2024/05/03	4	80.20	4	80.20	80.20	0	4,875	0.00%
2024/05/02	0	0.00	1	80.90	81.50	-1	4,829	-0.02%
2024/04/30	4	79.35	11	78.65	79.80	-7	4,778	-0.15%
2024/04/29	8	78.15	20	77.93	79.00	-12	4,741	-0.25%
2024/04/26	12	76.70	9	76.82	76.50	3	4,732	0.06%
2024/04/25	18	77.45	2	77.70	77.10	16	4,683	0.34%
2024/04/24	7	78.36	6	78.80	79.20	1	4,655	0.02%
2024/04/23	19	77.41	19	78.29	79.30	0	4,687	0.00%
2024/04/22	10	78.70	11	78.75	78.70	-1	4,661	-0.02%
2024/04/19	5	77.30	5	78.20	77.30	0	4,559	0.00%
2024/04/18	1	77.10	1	77.50	76.90	0	4,399	0.00%
2024/04/17	1	76.00	0	0.00	77.00	1	4,320	0.02%
2024/04/15	2	76.40	2	76.90	76.40	0	4,166	0.00%
2024/04/11	1	76.30	0	0.00	76.50	1	4,092	0.02%
2024/04/03	5	76.26	4	76.10	76.10	1	4,056	0.02%
2024/04/01	1	76.00	0	0.00	75.90	1	4,033	0.02%
2024/03/29	2	77.35	2	78.90	78.90	0	4,015	0.00%
2024/03/28	4	78.40	3	78.40	78.40	1	3,982	0.03%
2024/03/27	6	78.10	11	78.32	78.50	-5	4,011	-0.12%
2024/03/26	5	77.56	0	0.00	78.40	5	4,039	0.12%
2024/03/25	8	77.69	8	78.30	78.10	0	4,038	0.00%
2024/03/22	4	77.60	4	78.40	78.40	0	4,076	0.00%
2024/03/21	28	77.54	20	78.16	78.50	8	4,065	0.20%
2024/03/20	14	78.23	12	78.30	78.20	2	4,000	0.05%
2024/03/19	14	79.14	11	79.00	79.00	3	3,954	0.08%
2024/03/18	1	78.70	2	80.00	80.10	-1	3,861	-0.03%
2024/03/15	0	0.00	2	79.65	79.50	-2	3,764	-0.05%
2024/03/14	2	78.50	0	0.00	76.90	2	3,599	0.06%
2024/03/13	3	78.10	0	0.00	78.10	3	3,509	0.09%
2024/03/07	2	75.50	0	0.00	76.00	2	3,331	0.06%
2024/02/19	0	0.00	0.1	74.30	74.70	-0.1	3,468	0.00%
2024/02/02	0	0.00	1	72.10	72.30	-1	3,467	-0.03%
2024/01/31	0	0.00	1	71.80	72.00	-1	3,443	-0.03%
2024/01/22	1	71.50	0	0.00	71.80	1	3,516	0.03%
2024/01/17	0	0.00	1	70.40	69.90	-1	3,496	-0.03%
2024/01/11	0	0.00	1	69.00	69.00	-1	3,417	-0.03%
2024/01/08	0	69.30	1	69.70	69.70	-1	3,519	-0.03%
2024/01/04	0	69.80	0	0.00	70.60	0	3,534	0.00%
2024/01/03	0	0.00	1	69.80	70.10	-1	3,588	-0.03%
2024/01/02	0	70.20	0	0.00	70.10	0	3,548	0.00%
2023/12/29	0	70.10	0	0.00	70.20	0	3,545	0.00%
2023/12/27	0	0.00	1	70.40	70.30	-1	3,549	-0.03%
2023/12/26	1	70.00	1	70.20	70.20	0	3,519	0.00%
2023/12/25	1	69.40	0	0.00	69.80	1	3,503	0.03%
2023/12/22	0	0.00	1	68.70	69.10	-1	3,486	-0.03%
2023/11/21	0	0.00	2	68.70	68.80	-2	3,170	-0.06%
2023/11/17	0	0.00	1	67.00	67.10	-1	3,063	-0.03%
2023/11/15	0	0.00	1.1	66.00	66.00	-1.1	3,043	-0.04%
2023/11/13	1	65.00	3.1	67.36	65.30	-2.1	2,999	-0.07%
2023/11/10	0	0.00	0.1	68.71	68.90	-0.1	2,953	0.00%
2023/11/08	0	0.00	0.1	69.00	68.80	-0.1	2,969	0.00%
2023/11/07	0	0.00	1	69.50	69.60	-1	2,960	-0.03%
2023/11/06	2	69.20	0	0.00	69.20	2	2,973	0.07%
2023/10/30	0	0.00	1	67.50	67.80	-1	2,897	-0.03%
2023/10/27	2	67.35	0	0.00	67.20	2	2,893	0.07%
2023/10/19	0	0.00	2	68.10	67.90	-2	2,991	-0.07%
2023/10/18	0	0.00	5	68.10	67.80	-5	3,056	-0.16%
2023/10/17	0	0.00	1	67.60	67.60	-1	3,066	-0.03%
2023/10/16	5	67.70	1	68.40	67.60	4	3,131	0.13%
2023/10/13	3	67.77	11	67.85	68.00	-8	3,190	-0.25%
2023/10/12	0	0.00	3.1	67.29	67.40	-3.1	3,197	-0.10%
2023/10/11	0	0.00	1	66.40	67.50	-1	3,180	-0.03%
2023/10/04	0	0.00	10	62.80	63.10	-10	3,153	-0.32%
2023/10/02	5	63.30	5	63.60	63.70	0	3,215	0.00%
2023/09/28	10	64.05	3	63.97	64.10	7	3,232	0.22%
2023/09/27	5	63.00	5	63.20	63.20	0	3,221	0.00%
2023/09/26	0	0.00	0.1	63.50	63.50	-0.1	3,230	0.00%
2023/09/22	0	0.00	0.1	63.20	63.70	-0.1	3,276	0.00%
2023/09/20	0	0.00	0.1	63.90	63.90	-0.1	3,234	0.00%
2023/09/15	0	0.00	1	64.20	64.40	-1	3,187	-0.03%
2023/09/13	0	0.00	2	63.00	62.80	-2	3,115	-0.06%
2023/09/05	0	0.00	2	61.20	61.30	-2	3,157	-0.06%
2023/09/04	2	61.30	0	0.00	61.40	2	3,196	0.06%
2023/08/30	0	0.00	0.3	60.30	60.40	-0.3	3,573	-0.01%
2023/08/25	1	59.60	0	0.00	59.50	1	3,984	0.03%
2023/08/24	0	0.00	2	59.00	59.10	-2	4,013	-0.05%
2023/08/23	2	59.50	0	0.00	59.50	2	4,042	0.05%
2023/08/22	5	59.70	0	0.00	58.50	5	4,068	0.12%
2023/08/16	0	0.00	5	59.20	59.00	-5	4,134	-0.12%
2023/08/14	10	58.20	20	58.35	58.60	-10	4,170	-0.24%
2023/08/01	0	0.00	7	59.40	59.10	-7	4,275	-0.16%
2023/07/28	8	59.20	0	0.00	59.20	8	4,236	0.19%
2023/07/27	2	58.30	0	0.00	58.80	2	4,227	0.05%
2023/07/24	2	58.30	0	0.00	58.40	2	4,177	0.05%
2023/07/20	0	0.00	6	58.80	58.90	-6	4,015	-0.15%
2023/07/18	1	59.00	5	59.38	59.50	-4	3,853	-0.10%
2023/07/14	0	58.70	0	0.00	58.40	0	3,757	0.00%
2023/07/13	0	0.00	20	58.60	58.60	-20	3,740	-0.53%
2023/07/10	0	0.00	3	56.10	55.90	-3	3,672	-0.08%
2023/07/07	0.1	56.50	0	0.00	55.80	0.1	3,675	0.00%
2023/07/06	26	57.82	0	0.00	57.50	26	3,605	0.72%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/29	0.2	58.93	0	0.00	58.70	0.2	3,528	0.01%
2023/06/26	1	59.10	0	0.00	59.10	1	3,551	0.03%
2023/06/21	5	59.50	0	0.00	59.40	5	3,562	0.14%
2023/06/20	0	0.00	0.4	59.50	59.20	-0.4	3,549	-0.01%
2023/06/19	0	59.30	0	0.00	58.70	0	3,541	0.00%
2023/06/16	2	59.50	0	0.00	59.00	2	3,544	0.06%
2023/06/15	0.1	60.10	0	0.00	59.90	0.1	3,447	0.00%
2023/06/14	0.1	60.30	0	0.00	59.90	0.1	3,438	0.00%
2023/06/13	0.1	60.30	0	0.00	60.20	0.1	3,468	0.00%
2023/06/09	0.1	59.30	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	4.2	58.54	0	0.00	58.60	4.2	3,542	0.12%
2023/06/07	5.2	59.39	0	0.00	59.20	5.2	3,549	0.15%
2023/06/06	1.1	63.60	0	0.00	63.40	1.1	3,446	0.03%
2023/06/02	1	63.70	6	63.40	63.80	-5	3,299	-0.15%
2023/05/31	1	63.70	0	0.00	63.90	1	3,200	0.03%
2023/05/24	0	0.00	0.1	65.10	65.30	-0.1	2,872	0.00%
2023/05/23	0	0.00	0.1	64.90	65.60	-0.1	2,852	0.00%
2023/05/10	0	0.00	1	62.60	62.60	-1	2,760	-0.04%
2023/05/09	0	0.00	1	62.20	62.50	-1	2,771	-0.04%
2023/05/08	0	0.00	1	62.70	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	3	62.60	62.40	-3	2,848	-0.11%
2023/05/04	0	0.00	5	62.36	62.10	-5	2,901	-0.17%
2023/05/03	0	0.00	1	61.80	61.80	-1	2,920	-0.03%
2023/04/28	0	0.00	3	61.53	61.90	-3	3,078	-0.10%
2023/04/24	4	60.38	0	0.00	60.90	4	3,076	0.13%
2023/04/21	1	60.50	0	0.00	60.20	1	3,097	0.03%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/17	3	62.10	0	0.00	62.10	3	3,101	0.10%
2023/04/10	0	61.30	1	61.00	61.00	-1	3,173	-0.03%
2023/04/06	1	60.50	0	0.00	60.50	1	3,196	0.03%
2023/03/15	1	61.10	2.1	61.31	61.10	-1.1	4,388	-0.03%
2023/03/14	0	0.00	1	61.90	61.10	-1	4,416	-0.02%
2023/03/13	0	0.00	1	60.80	61.50	-1	4,433	-0.02%
2023/03/10	0	61.50	0	0.00	61.30	0	4,422	0.00%
2023/03/09	8.1	61.48	13.2	61.38	61.90	-5.2	4,421	-0.12%
2023/03/07	2	64.50	0	0.00	64.70	2	4,404	0.05%
2023/02/24	4	62.60	0	0.00	62.50	4	4,729	0.08%
2023/02/22	2	63.20	1	63.31	63.40	1	4,777	0.02%
2023/02/20	1	63.30	1	64.10	64.20	0	4,816	0.00%
2023/02/17	1	63.20	0	0.00	63.60	1	4,823	0.02%
2023/02/15	0	0.00	1	62.40	62.20	-1	4,905	-0.02%
2023/02/13	0	0.00	1	63.00	62.80	-1	4,929	-0.02%
2023/02/10	0	0.00	1	62.50	62.70	-1	4,953	-0.02%
2023/02/07	0	0.00	1	62.60	62.90	-1	5,066	-0.02%
2023/02/06	1	62.80	0	0.00	62.60	1	5,070	0.02%
2023/02/03	1	62.40	5	62.56	62.60	-4	5,060	-0.08%
2023/02/02	1	61.70	0.1	61.80	61.50	0.9	5,024	0.02%
2023/02/01	0	0.00	0.2	61.20	61.30	-0.2	4,963	0.00%
2023/01/05	3	58.37	2	58.50	58.60	1	5,097	0.02%
2022/12/29	1	59.40	0	0.00	59.20	1	5,233	0.02%
2022/12/28	1.1	60.14	0	0.00	59.40	1.1	5,220	0.02%
2022/12/27	0.2	60.30	0	0.00	60.40	0.2	5,228	0.00%
2022/12/20	0	0.00	0.2	62.45	61.40	-0.2	5,102	0.00%
2022/12/19	0	0.00	1	60.60	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	1.3	60.77	61.40	-1.3	4,742	-0.03%
2022/12/13	6	58.73	0	0.00	59.00	6	4,712	0.13%
2022/12/07	0	0.00	3	59.60	59.50	-3	4,800	-0.06%
2022/12/06	1	60.00	0	0.00	60.00	1	4,793	0.02%
2022/12/02	1	60.20	0	0.00	59.90	1	4,757	0.02%
2022/12/01	1	58.90	0.2	59.43	59.70	0.8	4,752	0.02%
2022/11/28	0.1	57.60	0	0.00	57.40	0.1	4,623	0.00%
2022/11/25	0.1	58.40	0	0.00	57.80	0.1	4,565	0.00%
2022/11/24	0	0.00	1	59.00	58.80	-1	4,522	-0.02%
2022/11/23	3	58.53	0	0.00	58.20	3	4,452	0.07%
2022/11/22	0	0.00	5	57.50	57.80	-5	4,438	-0.11%
2022/11/21	0	0.00	0.1	56.30	56.60	-0.1	4,374	0.00%
2022/11/16	0	0.00	5	56.00	55.80	-5	4,311	-0.12%
2022/11/14	5	55.76	0.2	56.00	56.10	4.8	4,299	0.11%
2022/11/11	0	0.00	1	54.50	54.90	-1	4,221	-0.02%
2022/11/10	0	0.00	2.2	53.96	54.20	-2.2	4,181	-0.05%
2022/11/09	2.1	54.50	2	54.40	54.30	0.1	4,200	0.00%
2022/11/07	7	54.09	0	0.00	54.10	7	4,152	0.17%
2022/11/04	5	53.08	0	0.00	54.40	5	4,139	0.12%
2022/11/03	2	52.80	0	0.00	52.90	2	4,087	0.05%
2022/11/02	0.3	52.29	0	0.00	52.30	0.3	4,129	0.01%
2022/11/01	2.2	52.04	0	0.00	52.20	2.2	4,171	0.05%
2022/10/31	2	52.90	2	53.00	52.60	0	4,195	0.00%
2022/10/28	0.1	53.30	1	53.60	52.80	-0.9	4,217	-0.02%
2022/10/26	1.2	53.45	0	0.00	53.50	1.2	4,236	0.03%
2022/10/25	2	53.90	0	0.00	53.50	2	4,242	0.05%
2022/10/24	0.2	53.65	0	0.00	53.80	0.2	4,298	0.00%
2022/10/19	0.1	54.60	0	0.00	54.40	0.1	4,249	0.00%
2022/10/18	1	53.00	1	53.90	53.80	0	4,241	0.00%
2022/10/17	0	0.00	1	53.40	53.70	-1	4,279	-0.02%
2022/10/14	1	52.80	2	53.80	52.80	-1	4,311	-0.02%
2022/10/13	0	0.00	1	53.50	53.10	-1	4,371	-0.02%
2022/10/07	0.2	54.20	0	0.00	54.40	0.2	4,377	0.00%
2022/09/29	0.1	52.10	0	0.00	52.80	0.1	4,403	0.00%
2022/09/26	0.1	52.40	0	0.00	52.20	0.1	4,348	0.00%
2022/09/23	0	0.00	2	53.60	53.10	-2	4,344	-0.05%
2022/09/22	0.1	53.90	0	0.00	53.90	0.1	4,362	0.00%
2022/09/21	0.1	55.00	0	0.00	54.90	0.1	4,283	0.00%
2022/09/19	0	0.00	3	57.13	56.50	-3	4,170	-0.07%
2022/09/16	2	57.80	0	0.00	57.40	2	4,156	0.05%
2022/09/15	1	57.90	0	0.00	57.40	1	4,208	0.02%
2022/09/14	0.5	57.00	0	0.00	56.70	0.5	4,402	0.01%
2022/09/07	0	0.00	1	55.50	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	1	56.00	55.20	-1	5,085	-0.02%
2022/09/02	1	55.00	0	0.00	54.60	1	5,371	0.02%
2022/08/16	0	0.00	2	55.60	56.60	-2	6,726	-0.03%
2022/08/12	2	55.50	0	0.00	55.20	2	6,769	0.03%
2022/08/10	1	54.70	0	0.00	54.70	1	6,818	0.01%
2022/08/08	0	0.00	1	56.00	56.50	-1	6,779	-0.01%
2022/08/04	0	0.00	1	54.50	54.50	-1	6,747	-0.01%
2022/08/03	1.1	54.58	0	0.00	54.50	1.1	6,806	0.02%
2022/08/02	0.1	54.90	0	0.00	55.00	0.1	6,904	0.00%
2022/07/28	2	54.55	0	0.00	54.90	2	6,919	0.03%
2022/07/27	6	54.65	2	54.80	54.90	4	6,906	0.06%
2022/07/25	3	54.87	0	0.00	55.10	3	6,844	0.04%
2022/07/22	3.1	54.20	0	0.00	54.30	3.1	6,836	0.04%
2022/07/21	5	53.66	0	0.00	54.40	5	6,811	0.07%
2022/07/20	14	53.21	0	0.00	53.50	14	6,769	0.21%
2022/07/18	3	52.40	0	0.00	52.90	3	6,729	0.04%
2022/07/14	12	52.98	0	0.00	53.60	12	6,685	0.18%
2022/07/13	4	52.60	0	0.00	53.50	4	6,639	0.06%
2022/07/12	1	51.60	0	0.00	51.80	1	6,605	0.02%
2022/07/08	5	52.60	0	0.00	52.50	5	6,590	0.08%
2022/07/06	0.1	52.10	0	0.00	51.60	0.1	6,585	0.00%
2022/07/04	0	0.00	1	52.70	52.50	-1	6,542	-0.02%
2022/07/01	0.1	52.10	0	0.00	51.90	0.1	6,543	0.00%
2022/06/30	0	0.00	1	53.60	53.20	-1	6,524	-0.02%
2022/06/29	4	54.38	0	0.00	54.30	4	6,473	0.06%
2022/06/28	3	54.90	0	0.00	54.90	3	6,444	0.05%
2022/06/27	4	54.88	0	0.00	55.00	4	6,450	0.06%
2022/06/24	8.1	54.34	0	0.00	54.30	8.1	6,406	0.13%
2022/06/23	0	0.00	1	54.60	53.90	-1	6,378	-0.02%
2022/06/22	2	54.10	0	0.00	53.90	2	6,202	0.03%
2022/06/20	0.1	55.00	0	0.00	54.20	0.1	5,811	0.00%
2022/06/17	1.1	55.92	0	0.00	56.00	1.1	5,585	0.02%
2022/06/16	0.1	57.20	2	57.30	56.90	-1.9	5,408	-0.04%
2022/06/13	3	58.07	2	58.40	58.50	1	5,277	0.02%
2022/06/10	4	60.60	3	60.80	61.30	1	5,135	0.02%
2022/06/09	13.1	61.57	1	61.50	61.50	12.1	5,030	0.24%
2022/06/08	2	69.95	2	69.95	70.10	0	4,658	0.00%
2022/06/06	1	69.90	2	70.40	69.90	-1	4,539	-0.02%
2022/06/02	5	69.50	0	0.00	69.30	5	4,486	0.11%
2022/06/01	7	69.97	0	0.00	70.00	7	4,508	0.16%
2022/05/31	2	67.90	0	0.00	70.30	2	4,464	0.04%
2022/05/25	0.1	72.80	0	0.00	72.60	0.1	4,140	0.00%
2022/05/23	1	72.70	0	0.00	73.60	1	4,207	0.02%
2022/05/19	0	0.00	14	72.57	72.80	-14	4,275	-0.33%
2022/05/18	0	0.00	6	73.05	73.30	-6	4,229	-0.14%
2022/05/17	0.1	71.80	8	71.93	72.40	-7.9	4,203	-0.19%
2022/05/16	0	0.00	35.1	71.33	71.60	-35.1	4,198	-0.84%
2022/05/13	0	0.00	14	70.58	70.40	-14	4,172	-0.34%
2022/05/12	0	0.00	162	70.84	70.40	-162	4,166	-3.89%	大賣/鉅額交易
2022/05/11	5.1	71.30	7	70.73	71.10	-2	4,161	-0.05%
2022/05/10	2.1	73.27	193.6	73.32	73.30	-191.6	4,103	-4.67%	大賣/鉅額交易
2022/05/09	5	77.90	7	75.54	75.10	-2	4,020	-0.05%
2022/05/06	2	79.20	0	0.00	78.80	2	3,970	0.05%
2022/05/04	0	0.00	5	78.30	78.80	-5	4,018	-0.12%
2022/05/03	1	77.10	0	0.00	78.00	1	4,060	0.02%
2022/04/29	4	76.50	0.3	76.98	77.50	3.8	4,110	0.09%
2022/04/28	6	75.53	6	76.05	76.50	0	4,158	0.00%
2022/04/25	5.1	77.04	5	77.40	76.90	0.1	4,139	0.00%
2022/04/19	0	0.00	0.2	78.53	78.70	-0.2	4,123	0.00%
2022/04/13	0	0.00	6	76.50	76.50	-6	4,326	-0.14%
2022/04/08	0	0.00	0.2	75.60	76.00	-0.2	4,313	0.00%
2022/04/07	0	0.00	2	75.50	75.00	-2	4,301	-0.05%
2022/03/31	0	0.00	1	75.20	75.30	-1	4,289	-0.02%
2022/03/25	0.1	74.90	1	74.70	75.00	-0.9	5,295	-0.02%
2022/03/22	0	0.00	1	74.40	74.50	-1	6,581	-0.02%
2022/03/21	2	74.75	0	0.00	74.50	2	6,730	0.03%
2022/03/18	0	0.00	5	73.90	76.70	-5	6,758	-0.07%
2022/03/16	3.1	70.51	0	0.00	71.10	3.1	6,881	0.05%
2022/03/15	2	71.60	6	71.60	71.40	-4	6,897	-0.06%
2022/03/14	0	0.00	5.3	71.92	72.40	-5.3	6,967	-0.08%
2022/03/11	0	0.00	3.2	72.88	72.30	-3.2	7,030	-0.05%
2022/03/09	1	70.70	2	71.35	71.20	-1	7,165	-0.01%
2022/03/07	0.1	70.30	10	70.50	71.30	-10	7,191	-0.14%
2022/03/04	6	72.88	0	0.00	72.40	6	7,241	0.08%
2022/03/03	2.1	73.99	0	0.00	73.80	2.1	7,296	0.03%
2022/03/02	5	73.00	3	73.10	73.40	2	7,403	0.03%
2022/03/01	0	0.00	1	72.70	73.00	-1	7,487	-0.01%
2022/02/25	1.2	71.78	0	0.00	71.90	1.2	7,537	0.02%
2022/02/24	0	0.00	6	72.30	72.00	-6	7,477	-0.08%
2022/02/23	2	73.20	1.1	72.30	73.60	1	7,373	0.01%
2022/02/22	2	70.85	5	71.30	71.70	-3	7,311	-0.04%
2022/02/17	0	0.00	2	69.70	69.60	-2	7,411	-0.03%
2022/02/16	2	68.90	0.1	69.50	69.50	1.9	7,560	0.03%
2022/02/15	0	0.00	2	68.70	68.50	-2	7,562	-0.03%
2022/02/14	0	0.00	1	68.81	69.00	-1	7,593	-0.01%
2022/02/11	1	69.20	0	0.00	69.80	1	7,613	0.01%
2022/02/10	5	69.40	0	0.00	70.00	5	7,672	0.07%
2022/02/07	0	0.00	2	69.80	69.90	-2	7,727	-0.03%
2022/01/24	5	67.00	0	0.00	68.00	5	7,675	0.07%
2022/01/20	1	68.00	1	68.90	68.90	0	7,587	0.00%
2022/01/18	2	69.45	2	69.00	69.30	0	7,547	0.00%
2022/01/14	1	67.80	2.1	67.12	67.90	-1.1	7,466	-0.01%
2022/01/13	1	67.90	2.1	67.70	68.00	-1.1	7,495	-0.01%
2022/01/12	0	0.00	4	68.33	67.60	-4	7,468	-0.05%
2022/01/11	2.2	67.86	0.1	67.70	67.70	2.1	7,411	0.03%
2022/01/10	1	65.80	0	0.00	66.20	1	7,293	0.01%
2022/01/06	0	0.00	2	66.25	66.30	-2	7,239	-0.03%
2022/01/05	1	65.60	0	0.00	66.10	1	7,157	0.01%
2022/01/03	1.5	65.70	3	66.17	66.10	-1.5	7,165	-0.02%
2021/12/30	2	66.20	0	0.00	66.20	2	7,132	0.03%
2021/12/29	0	0.00	1	66.00	66.60	-1	7,148	-0.01%
2021/12/24	2.2	66.49	4	67.00	66.50	-1.8	7,129	-0.03%
2021/12/23	7.1	66.23	9.1	66.67	67.70	-2	7,055	-0.03%
2021/12/22	5	65.78	1.1	66.46	65.80	3.9	6,838	0.06%
2021/12/21	1.2	65.15	0.1	64.69	65.00	1.1	6,538	0.02%
2021/12/20	2.4	63.85	16	65.19	63.50	-13.6	6,127	-0.22%
2021/12/17	1	66.30	5.2	66.74	66.40	-4.2	5,526	-0.08%
2021/12/16	4.3	65.79	4	66.08	65.70	0.3	5,018	0.01%
2021/12/15	2	65.15	3	64.40	65.00	-1	4,832	-0.02%
2021/12/14	0	0.00	15	63.73	63.30	-15	4,719	-0.32%
2021/12/13	2	65.15	7.1	65.05	64.10	-5.1	4,597	-0.11%
2021/12/10	1	63.20	9.1	62.93	64.10	-8.1	4,440	-0.18%
2021/12/09	1	62.30	3	62.40	62.60	-2	4,306	-0.05%
2021/12/08	5	62.00	22.1	61.48	62.00	-17.1	4,233	-0.40%
2021/12/03	0	0.00	0.2	59.75	59.60	-0.2	3,912	-0.01%
2021/12/02	2	59.40	0	0.00	59.50	2	3,869	0.05%
2021/12/01	12	59.23	2	58.50	59.20	10	3,795	0.26%
2021/11/30	4	58.65	0	0.00	58.40	4	3,712	0.11%
2021/11/29	3	57.83	20	58.26	57.90	-17	3,577	-0.48%
2021/11/26	13	59.06	3	59.37	57.90	10	3,513	0.28%
2021/11/25	2.1	59.58	2.2	59.52	60.20	-0.1	3,438	0.00%
2021/11/24	13	58.65	1	58.40	58.70	12	3,325	0.36%
2021/11/23	2	57.45	4	57.60	57.90	-2	3,219	-0.06%
2021/11/18	0	0.00	1	56.80	57.40	-1	3,200	-0.03%
2021/11/17	4	57.08	1	57.30	57.20	3	3,164	0.09%
2021/11/15	4.1	57.22	1	56.80	57.80	3.1	3,028	0.10%
2021/11/12	5	57.60	0	0.00	57.80	5	2,879	0.17%
2021/11/09	0	0.00	23	57.80	57.80	-23	2,994	-0.77%
2021/11/05	0	0.00	2	56.00	56.60	-2	2,981	-0.07%
2021/11/04	0	0.00	2	56.30	56.20	-2	2,987	-0.07%
2021/11/03	0	0.00	6	55.17	56.00	-6	2,963	-0.20%
2021/10/29	12	53.73	0	0.00	53.80	12	2,989	0.40%
2021/10/26	10	53.20	0	0.00	53.30	10	3,146	0.32%
2021/10/22	0	0.00	1	52.50	52.60	-1	3,195	-0.03%
2021/10/21	1	51.80	2	52.95	51.80	-1	3,235	-0.03%
2021/10/20	7	52.59	0	0.00	52.20	7	3,259	0.21%
2021/10/18	2	52.20	0	0.00	52.10	2	3,324	0.06%
2021/10/12	1	51.30	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	4	52.33	52.20	-4	3,556	-0.11%
2021/10/06	1	51.10	0	0.00	51.00	1	3,659	0.03%
2021/10/05	1	50.90	0	0.00	50.80	1	3,689	0.03%
2021/10/01	1	51.10	0	0.00	51.10	1	3,828	0.03%
2021/09/30	1	51.50	0	0.00	52.20	1	3,892	0.03%
2021/09/29	2	51.75	0	0.00	51.70	2	3,999	0.05%
2021/09/28	1.1	52.40	0	0.00	52.40	1.1	4,118	0.03%
2021/09/23	0	0.00	1	52.50	52.30	-1	4,419	-0.02%
2021/09/22	1	52.10	0	0.00	52.10	1	4,522	0.02%
2021/09/17	0	0.00	1	53.30	53.50	-1	4,552	-0.02%
2021/09/14	2	53.10	0.2	53.40	53.10	1.8	5,313	0.03%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/09	1	52.40	0	0.00	52.30	1	6,306	0.02%
2021/09/01	0	0.00	1	53.60	53.60	-1	6,783	-0.01%
2021/08/31	0	0.00	2	53.30	53.80	-2	7,024	-0.03%
2021/08/27	1	52.10	0	0.00	52.20	1	7,316	0.01%
2021/08/19	1.1	51.28	0	0.00	51.00	1.1	7,743	0.01%
2021/08/17	0.2	52.00	0	0.00	52.00	0.2	7,773	0.00%
2021/08/16	2	52.75	0	52.80	52.60	2	7,721	0.03%
2021/08/13	0	0.00	1	54.10	53.90	-1	7,703	-0.01%
2021/08/11	0	0.00	3.1	52.80	52.70	-3.1	7,684	-0.04%
2021/08/10	2	52.90	0	0.00	52.60	2	7,742	0.03%
2021/08/09	4	53.10	12	53.62	53.60	-8	7,800	-0.10%
2021/08/06	10	53.34	0	0.00	53.90	10	7,838	0.13%
2021/08/04	0	53.80	1	53.80	53.70	-1	8,012	-0.01%
2021/08/03	0	0.00	4.1	54.00	54.10	-4.1	8,045	-0.05%
2021/08/02	0	0.00	9	53.40	54.00	-9	8,001	-0.11%
2021/07/30	1	52.70	0	0.00	53.00	1	7,962	0.01%
2021/07/29	0	0.00	0.1	52.90	52.70	-0.1	7,943	0.00%
2021/07/28	1	52.10	0	0.00	52.40	1	7,956	0.01%
2021/07/26	2	52.70	1	53.40	52.60	1	8,056	0.01%
2021/07/23	2	52.65	1	52.50	52.90	1	7,999	0.01%
2021/07/22	0	0.00	0.1	52.50	52.20	-0.1	7,989	0.00%
2021/07/21	0	0.00	5	52.30	52.20	-5	7,966	-0.06%
2021/07/20	0	0.00	10	52.10	52.00	-10	7,944	-0.13%
2021/07/19	5	51.94	2	52.15	52.30	3	7,938	0.04%
2021/07/16	0	0.00	2	52.20	52.50	-2	7,997	-0.03%
2021/07/15	11	52.13	0	0.00	52.10	11	7,955	0.14%
2021/07/14	1	52.20	3	52.03	52.20	-2	7,933	-0.03%
2021/07/13	3	52.27	3	52.10	52.20	0	7,917	0.00%
2021/07/12	1	52.50	2	52.70	52.50	-1	7,884	-0.01%
2021/07/09	0	0.00	12.1	52.35	52.60	-12.1	7,855	-0.15%
2021/07/08	0	0.00	1	52.30	52.30	-1	7,790	-0.01%
2021/07/07	0.1	52.00	2	52.05	51.90	-1.9	7,754	-0.02%
2021/07/06	15	52.00	11	52.13	52.00	4	7,682	0.05%
2021/07/05	5.1	50.89	6	51.12	51.50	-1	7,582	-0.01%
2021/07/02	4	50.65	1.1	50.55	50.80	2.9	7,471	0.04%
2021/07/01	12	50.50	0	0.00	50.50	12	7,359	0.16%
2021/06/29	1	50.50	0	0.00	50.60	1	7,241	0.01%
2021/06/28	39	51.05	0	0.00	51.00	39	7,199	0.54%
2021/06/25	11	51.45	1	51.30	51.30	10	7,177	0.14%
2021/06/24	3	51.63	2	51.50	51.60	1	7,073	0.01%
2021/06/22	2	50.05	16	50.69	49.80	-14	6,466	-0.22%
2021/06/21	8	50.17	1	50.40	49.85	7	6,167	0.11%
2021/06/18	12	51.95	0	0.00	51.50	12	5,852	0.21%
2021/06/17	2	52.70	0	0.00	53.00	2	5,585	0.04%
2021/06/16	4.1	52.45	0	0.00	53.10	4.1	5,663	0.07%
2021/06/15	8.1	52.76	0	0.00	52.60	8.1	5,599	0.14%
2021/06/09	0.1	54.20	0	0.00	54.10	0.1	5,660	0.00%
2021/06/08	3	54.60	0	0.00	54.60	3	5,602	0.05%
2021/06/07	2	59.10	0	0.00	59.50	2	5,350	0.04%
2021/06/04	0	0.00	1	59.40	59.70	-1	5,122	-0.02%
2021/06/03	2	60.90	2	59.95	60.10	0	5,052	0.00%
2021/06/01	1	61.50	1	60.80	61.60	0	4,901	0.00%
2021/05/28	0	0.00	3.1	58.63	58.70	-3.1	4,828	-0.06%
2021/05/27	1	58.30	2.1	58.46	58.10	-1.1	4,846	-0.02%
2021/05/26	6	59.33	0	0.00	59.60	6	4,779	0.13%
2021/05/25	1	58.90	0	0.00	58.90	1	4,795	0.02%
2021/05/24	1	58.70	3	58.17	58.80	-2	4,790	-0.04%
2021/05/21	0	0.00	3.2	58.00	58.00	-3.2	4,794	-0.07%
2021/05/20	2	57.55	3	57.20	57.30	-1	4,803	-0.02%
2021/05/19	4	58.55	2	58.65	58.10	2	4,745	0.04%
2021/05/18	4	57.70	4	57.70	58.20	0	4,685	0.00%
2021/05/17	1	57.10	2	56.15	56.00	-1	4,605	-0.02%
2021/05/14	11	56.87	7	56.90	56.70	4	4,521	0.09%
2021/05/13	6	55.58	1	56.90	56.20	5	4,445	0.11%
2021/05/12	2	56.25	4	56.38	56.30	-2	4,346	-0.05%
2021/05/11	0	0.00	1	56.30	56.10	-1	4,210	-0.02%
2021/05/10	0	0.00	2	56.50	57.00	-2	4,155	-0.05%
2021/05/07	0	0.00	1	56.50	56.10	-1	4,207	-0.02%
2021/05/06	2	54.70	2	54.35	54.60	0	4,208	0.00%
2021/05/05	0	0.00	1	55.00	55.00	-1	4,180	-0.02%
2021/05/04	2	55.95	0.1	55.70	55.10	1.9	4,169	0.05%
2021/04/29	0	0.00	2	55.70	55.70	-2	4,045	-0.05%
2021/04/26	2	55.40	0	0.00	56.00	2	4,033	0.05%
2021/04/22	3	56.77	0	0.00	56.30	3	4,039	0.07%
2021/04/19	0	0.00	1.2	56.10	56.40	-1.2	3,946	-0.03%
2021/04/16	1	54.70	2	55.40	55.60	-1	3,932	-0.03%
2021/04/14	0	0.00	1	55.40	55.00	-1	3,959	-0.03%
2021/04/13	0	0.00	2	55.60	55.30	-2	3,980	-0.05%
2021/04/12	2	54.95	1	55.20	55.00	1	3,991	0.03%
2021/04/09	2	55.10	0	0.00	55.00	2	3,990	0.05%
2021/03/30	0	0.00	4	54.88	55.20	-4	3,997	-0.10%
2021/03/29	1	54.80	0	0.00	55.20	1	4,044	0.02%
2021/03/26	0	0.00	0.1	54.15	53.70	-0.1	4,071	0.00%
2021/03/24	0	0.00	5	54.30	54.10	-5	4,247	-0.12%
2021/03/23	6	53.27	0	0.00	53.70	6	4,246	0.14%
2021/03/22	2	53.75	0.1	53.80	54.10	1.9	4,288	0.04%
2021/03/19	0	0.00	1.1	54.04	54.10	-1.1	4,272	-0.03%
2021/03/18	1.2	54.83	0	0.00	54.90	1.2	4,158	0.03%
2021/03/16	0	0.00	7.1	53.76	53.80	-7.1	4,021	-0.18%
2021/03/09	2	49.10	7	49.40	49.15	-5	4,003	-0.12%
2021/03/02	1	49.50	0	0.00	49.00	1	4,170	0.02%
2021/02/25	0.3	49.20	5	49.95	50.40	-4.7	4,126	-0.11%
2021/02/24	5	48.65	5	49.30	48.30	0	4,079	0.00%
2021/02/19	0	0.00	1	47.50	47.60	-1	4,040	-0.02%
2021/02/17	1	47.20	0	0.00	47.25	1	4,140	0.02%
2021/02/03	0	0.00	1	47.30	47.30	-1	4,273	-0.02%
2021/02/01	4	45.85	0	0.00	45.85	4	4,271	0.09%
2021/01/29	1	45.50	0	0.00	45.20	1	4,264	0.02%
2021/01/21	0	0.00	5	46.53	46.50	-5	4,171	-0.12%
2021/01/20	1	46.50	0	0.00	46.15	1	4,187	0.02%
2021/01/11	1	47.55	0	0.00	47.55	1	4,216	0.02%
2021/01/07	0.1	47.00	1	47.70	47.25	-0.9	4,196	-0.02%
2021/01/05	0.2	47.10	1	47.70	47.70	-0.8	4,210	-0.02%
2020/12/30	0.1	46.60	0	0.00	46.75	0.1	4,201	0.00%
2020/12/29	0	0.00	7	46.55	46.90	-7	4,209	-0.17%
2020/12/24	9	46.51	0	0.00	47.00	9	4,218	0.21%
2020/12/14	0	0.00	0.1	44.80	45.00	-0.1	3,710	0.00%
2020/12/09	0	0.00	1	45.55	45.35	-1	3,672	-0.03%
2020/12/02	1	44.45	1	44.95	44.85	0	3,501	0.00%
2020/11/27	0	0.00	1	44.80	44.95	-1	3,372	-0.03%
2020/11/24	1	43.90	0	0.00	43.50	1	3,353	0.03%
2020/11/18	0	0.00	0	43.60	43.70	0	3,291	0.00%
2020/11/16	0	0.00	1	43.75	43.50	-1	3,392	-0.03%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/11/04	1	42.15	0	0.00	42.05	1	3,619	0.03%
2020/11/03	0	0.00	4	42.65	42.70	-4	3,616	-0.11%
2020/11/02	3	42.40	0	0.00	42.50	3	3,619	0.08%
2020/10/30	0	0.00	9	42.76	42.45	-9	3,629	-0.25%
2020/10/20	0	0.00	1	42.30	42.35	-1	3,674	-0.03%
2020/10/16	0	0.00	1	42.15	41.75	-1	3,729	-0.03%
2020/10/14	1	41.80	0	0.00	41.60	1	3,988	0.03%
2020/09/25	0	0.00	3	40.53	40.75	-3	4,529	-0.07%
2020/09/24	0	0.00	4	41.20	40.15	-4	4,559	-0.09%
2020/09/22	1	41.05	0	0.00	41.10	1	4,630	0.02%
2020/09/21	2	41.78	0	0.00	41.65	2	4,661	0.04%
2020/09/18	1	42.15	4	42.35	42.35	-3	4,727	-0.06%
2020/09/17	4	42.26	0	0.00	42.35	4	4,821	0.08%
2020/09/16	0	0.00	1	42.80	42.70	-1	4,920	-0.02%
2020/09/15	1	42.40	0	0.00	42.40	1	5,017	0.02%
2020/09/14	1	42.35	0	0.00	42.75	1	5,170	0.02%
2020/09/09	1	42.50	0	0.00	42.90	1	5,659	0.02%
2020/09/08	0	0.00	0.1	42.95	42.95	-0.1	5,759	0.00%
2020/09/04	0	0.00	9	42.78	43.15	-9	6,022	-0.15%
2020/09/03	7	43.21	2	43.20	43.05	5	6,100	0.08%
2020/09/02	1	43.55	0	0.00	43.45	1	6,134	0.02%
2020/09/01	8	43.43	0	0.00	43.70	8	6,218	0.13%
2020/08/31	3	43.67	3	43.85	43.70	0	6,234	0.00%
2020/08/27	0	0.00	10	45.00	45.00	-10	6,282	-0.16%
2020/08/26	0	0.00	21	44.89	45.00	-21	6,329	-0.33%
2020/08/25	0	0.00	15	45.43	45.00	-15	6,378	-0.24%
2020/08/24	1	44.95	52	44.74	45.05	-51	6,480	-0.79%
2020/08/21	11	43.75	30	44.15	43.80	-19	6,522	-0.29%
2020/08/20	3	44.18	99	44.53	44.10	-96	6,446	-1.49%
2020/08/19	2	45.75	4	46.00	45.70	-2	6,423	-0.03%
2020/08/18	0	0.00	1	45.75	45.60	-1	6,383	-0.02%
2020/08/17	3	45.58	3	45.52	45.55	0	6,403	0.00%
2020/08/14	2	45.45	0	0.00	45.55	2	6,447	0.03%
2020/08/13	1	45.55	6	45.61	46.00	-5	6,520	-0.08%
2020/08/12	4	44.04	2	44.60	44.60	2	6,548	0.03%
2020/08/11	5	44.16	4	44.53	44.40	1	6,540	0.02%
2020/08/10	0	0.00	11	43.25	42.80	-11	6,529	-0.17%
2020/08/06	1	42.50	0	0.00	42.95	1	6,746	0.01%
2020/08/05	10	42.80	4	43.30	42.90	6	6,765	0.09%
2020/08/04	4	42.69	3	43.00	42.95	1	6,770	0.01%
2020/08/03	2	42.63	0	0.00	42.50	2	6,746	0.03%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/29	0	0.00	1	44.20	43.55	-1	6,705	-0.01%
2020/07/28	0	0.00	4	44.31	44.05	-4	6,708	-0.06%
2020/07/27	0	0.00	8	43.50	43.55	-8	6,654	-0.12%
2020/07/24	2	43.80	0	0.00	43.50	2	6,672	0.03%
2020/07/23	2	43.75	2	43.83	44.00	0	6,655	0.00%
2020/07/22	1	43.35	7	43.46	43.40	-6	6,663	-0.09%
2020/07/21	7	44.25	1	43.90	43.85	6	6,621	0.09%
2020/07/20	1	44.15	2	43.28	44.15	-1	6,516	-0.02%
2020/07/17	2	42.90	0	0.00	42.60	2	6,379	0.03%
2020/07/16	5	42.65	0	0.00	42.65	5	6,335	0.08%
2020/07/15	0	0.00	2	42.75	42.60	-2	6,259	-0.03%
2020/07/14	0	0.00	2	42.85	42.80	-2	6,253	-0.03%
2020/07/13	1	42.95	2	43.10	42.70	-1	6,208	-0.02%
2020/07/10	2	43.40	12	42.74	42.70	-10	6,203	-0.16%
2020/07/08	2	42.23	0	0.00	42.50	2	6,109	0.03%
2020/07/06	10	41.90	37	41.95	41.90	-27	5,939	-0.45%
2020/07/03	17	41.54	15	42.20	41.45	2	5,898	0.03%
2020/07/02	21	41.61	1	41.65	42.05	20	5,873	0.34%
2020/07/01	11	41.81	0	0.00	41.85	11	5,811	0.19%
2020/06/30	10	41.35	11	41.63	41.65	-1	5,767	-0.02%
2020/06/29	0	0.00	1	41.30	41.20	-1	5,730	-0.02%
2020/06/24	2	41.48	4	41.45	41.30	-2	5,657	-0.04%
2020/06/23	0	0.00	2	40.90	41.00	-2	5,598	-0.04%
2020/06/22	3	40.82	0	0.00	40.85	3	5,554	0.05%
2020/06/19	14	40.90	1	41.50	40.80	13	5,528	0.24%
2020/06/18	0	0.00	2	41.70	41.20	-2	5,443	-0.04%
2020/06/16	6	42.30	0	0.00	42.00	6	5,398	0.11%
2020/06/15	0	0.00	1	46.10	46.10	-1	5,254	-0.02%
2020/06/12	1	45.00	0	0.00	46.05	1	5,238	0.02%
2020/06/09	0	0.00	0.6	45.60	45.85	-0.6	5,301	-0.01%
2020/06/04	2	45.15	0	0.00	45.50	2	5,321	0.04%
2020/06/01	0	0.00	5	45.05	45.05	-5	5,274	-0.09%
2020/05/28	0	0.00	3	45.40	44.75	-3	5,169	-0.06%
2020/05/27	0	0.00	6	44.88	44.85	-6	5,144	-0.12%
2020/05/26	1	45.00	2	44.95	44.50	-1	5,178	-0.02%
2020/05/25	0	0.00	2	44.45	44.45	-2	5,159	-0.04%
2020/05/22	1	44.70	0	0.00	44.70	1	5,172	0.02%
2020/05/21	3	44.48	3	44.78	44.95	0	5,156	0.00%
2020/05/20	0	0.00	10.2	44.07	44.10	-10.2	5,096	-0.20%
2020/05/19	3	43.15	3	43.07	43.15	0	4,996	0.00%
2020/05/18	2	42.90	2	42.75	42.60	0	4,881	0.00%
2020/05/15	0	0.00	2	42.20	42.40	-2	4,796	-0.04%
2020/05/14	0	0.00	4	41.35	41.40	-4	4,657	-0.09%
2020/05/13	0	0.00	22	40.67	41.00	-22	4,542	-0.48%
2020/05/12	1	39.45	0	0.00	39.40	1	4,430	0.02%
2020/05/11	0	0.00	1	39.85	39.90	-1	4,423	-0.02%
2020/05/08	2	39.45	0	0.00	39.35	2	4,420	0.05%
2020/05/06	2	39.00	0	0.00	38.95	2	4,446	0.04%
2020/05/04	2	38.95	0	0.00	38.90	2	4,492	0.04%
2020/04/30	0	0.00	1	39.90	39.90	-1	4,486	-0.02%
2020/04/28	0	0.00	1	39.60	39.50	-1	4,499	-0.02%
2020/04/27	1	38.95	3	38.90	39.05	-2	4,656	-0.04%
2020/04/24	0	0.00	1	38.45	38.05	-1	4,641	-0.02%
2020/04/21	1	37.85	0	0.00	37.80	1	4,681	0.02%
2020/04/07	0	0.00	1	37.15	37.20	-1	4,684	-0.02%
2020/03/27	1	37.90	0	0.00	36.60	1	4,715	0.02%
2020/03/26	0	0.00	0.9	36.70	37.00	-0.9	4,704	-0.02%
2020/03/24	5	34.30	66	34.68	34.35	-61	4,724	-1.29%
2020/03/23	0	0.00	620	32.82	32.75	-620	4,674	-13.26%	大賣/鉅額交易
2020/03/19	0	0.00	130	33.69	33.50	-130	4,558	-2.85%	大賣/鉅額交易
2020/03/18	0	0.00	1	35.20	34.45	-1	4,437	-0.02%
2020/03/17	1	34.75	3	34.75	34.60	-2	4,323	-0.05%
2020/03/16	0.8	34.35	0	0.00	34.30	0.8	4,185	0.02%
2020/03/13	1	33.50	0	0.00	33.75	1	4,087	0.02%
2020/03/12	5	35.82	0	0.00	35.40	5	3,902	0.13%
2020/03/09	5	37.00	0	0.00	36.90	5	3,733	0.13%
2020/02/24	0	0.00	1	37.90	37.90	-1	3,489	-0.03%
2020/02/05	1	37.55	0	0.00	37.70	1	3,651	0.03%
2020/02/03	0	0.00	2	37.05	37.20	-2	3,614	-0.06%
2020/01/31	0	0.00	5	37.45	37.50	-5	3,587	-0.14%
2020/01/20	0	0.00	1	38.90	38.80	-1	3,366	-0.03%
2020/01/16	0	0.00	2	38.50	38.30	-2	3,327	-0.06%
2020/01/07	2	37.15	0	0.00	37.10	2	3,364	0.06%
2020/01/02	2	37.45	0	0.00	37.40	2	3,361	0.06%
2019/12/30	1	37.40	0	0.00	37.50	1	3,312	0.03%
2019/12/26	2	37.65	0	0.00	37.60	2	3,287	0.06%
2019/12/19	1	38.15	0	0.00	38.05	1	3,192	0.03%
2019/12/18	0	0.00	1	38.00	38.15	-1	3,141	-0.03%
2019/12/02	1	36.90	0	0.00	36.95	1	3,385	0.03%
2019/11/25	1	37.40	0	0.00	37.35	1	3,338	0.03%
2019/11/21	1	36.90	0	0.00	36.75	1	3,418	0.03%
2019/11/15	0	0.00	2.4	37.59	37.55	-2.4	3,505	-0.07%
2019/11/13	0	0.00	1	37.70	37.90	-1	3,477	-0.03%
2019/11/12	1	37.45	1	37.35	37.45	0	3,400	0.00%
2019/11/11	0.1	36.50	0	0.00	36.50	0.1	3,309	0.00%
2019/11/08	5	36.40	0	0.00	36.50	5	3,285	0.15%
2019/11/06	1	36.70	1	36.55	36.70	0	3,326	0.00%
2019/10/14	2	35.95	0	0.00	35.90	2	3,031	0.07%
2019/09/02	1	36.65	0	0.00	36.65	1	2,391	0.04%
2019/08/30	1	36.80	0	0.00	37.00	1	2,400	0.04%
2019/08/27	1	35.95	0	0.00	36.50	1	2,367	0.04%
2019/08/26	1	35.95	0	0.00	36.10	1	2,303	0.04%
2019/08/23	1	36.55	0	0.00	36.60	1	2,278	0.04%
2019/08/20	1	38.10	0	0.00	38.05	1	2,287	0.04%
2019/08/15	0	0.00	7	37.40	37.75	-7	2,232	-0.31%
2019/07/15	0	0.00	2	39.00	39.00	-2	2,526	-0.08%
2019/06/26	0	38.75	1.4	38.68	38.90	-1.4	3,139	-0.04%
2019/06/24	0	0.00	0.1	38.50	38.50	-0.1	3,143	0.00%
2019/06/20	0	0.00	4	39.09	38.60	-4	3,100	-0.13%
2019/06/19	0	0.00	3	38.67	38.85	-3	3,071	-0.10%
2019/06/17	0	0.00	3	38.30	38.30	-3	3,070	-0.10%
2019/06/14	20	38.10	0	0.00	38.05	20	3,094	0.65%
2019/06/12	0	0.00	1	38.40	38.30	-1	3,171	-0.03%
2019/06/11	20	38.03	0	0.00	38.25	20	3,211	0.62%
2019/06/03	0	0.00	1	37.75	37.95	-1	3,214	-0.03%
2019/05/30	0	0.00	2	38.20	38.00	-2	3,227	-0.06%
2019/05/17	0	0.00	1	37.25	37.10	-1	3,118	-0.03%
2019/05/16	10	36.88	0	0.00	36.55	10	3,101	0.32%
2019/05/15	1	36.65	0	0.00	36.60	1	3,080	0.03%
2019/05/13	0	0.00	1	37.75	37.10	-1	3,020	-0.03%
2019/05/10	1	37.30	2	37.20	37.40	-1	2,998	-0.03%
2019/05/06	0	0.00	2	38.00	38.15	-2	2,901	-0.07%
2019/04/30	0	0.00	4	38.30	38.50	-4	2,908	-0.14%
2019/04/18	1	37.85	0	0.00	38.00	1	2,845	0.04%
2019/04/17	5	39.17	0	0.00	38.65	5	2,837	0.18%
2019/04/16	0	0.00	2	38.65	38.85	-2	2,795	-0.07%
2019/04/15	2	38.00	1	38.05	37.60	1	2,720	0.04%
2019/04/12	0	0.00	3	37.80	37.80	-3	2,685	-0.11%
2019/04/09	0	0.00	0.1	37.70	37.55	-0.1	2,602	0.00%
2019/03/29	7	36.60	0	0.00	37.00	7	2,517	0.28%
2019/03/28	1	36.80	0	0.00	36.65	1	2,584	0.04%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/06	2	36.85	0	0.00	37.00	2	3,570	0.06%
2019/02/26	1	37.60	0	0.00	37.30	1	3,734	0.03%
2019/02/22	2	37.10	0	0.00	37.25	2	3,737	0.05%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/20	1	37.50	0	0.00	37.45	1	3,800	0.03%
2019/02/18	1	37.15	0	0.00	37.05	1	4,003	0.02%
2019/02/15	1	37.35	0	0.00	37.20	1	4,023	0.02%
2019/02/14	1	38.00	10	37.70	37.60	-9	4,086	-0.22%
2019/01/28	1	37.70	0	0.00	37.80	1	4,102	0.02%
2019/01/21	6	37.90	0	0.00	37.90	6	4,236	0.14%
2019/01/18	10	37.88	5	37.98	38.00	5	4,266	0.12%
2019/01/04	0	0.00	1	36.05	35.70	-1	4,802	-0.02%
2019/01/02	5	35.60	0	0.00	35.55	5	4,988	0.10%
2018/12/24	0	0.00	5	36.32	36.85	-5	5,123	-0.10%
2018/12/20	2	35.08	0	0.00	35.15	2	5,085	0.04%
2018/12/18	6	34.98	0	0.00	34.55	6	5,010	0.12%
2018/12/17	0	0.00	3	35.65	35.55	-3	4,931	-0.06%
2018/12/13	2	35.90	2	36.00	36.10	0	4,920	0.00%
2018/12/11	1	35.35	0	0.00	35.25	1	4,865	0.02%
2018/12/06	0	0.00	4	36.15	36.35	-4	4,802	-0.08%
2018/12/05	2	36.90	0	0.00	36.90	2	4,739	0.04%
2018/11/30	2	36.65	0	0.00	36.25	2	4,516	0.04%
2018/11/29	8	36.40	2	36.90	35.80	6	4,291	0.14%
2018/11/26	0	0.00	2	33.95	33.60	-2	3,911	-0.05%
2018/11/23	10	33.10	11	33.45	33.45	-1	3,860	-0.03%
2018/11/19	2	33.60	0	0.00	33.75	2	3,765	0.05%
2018/11/16	7	33.39	1	33.55	33.35	6	3,735	0.16%
2018/11/15	3	33.40	3	33.42	33.55	0	3,695	0.00%
2018/11/13	5	33.70	0.4	34.05	33.80	4.6	3,605	0.13%
2018/11/09	0	0.00	0.2	34.15	34.00	-0.2	3,593	-0.01%
2018/11/07	0	0.00	1	34.60	34.30	-1	3,709	-0.03%
2018/10/31	1	33.30	0	0.00	33.30	1	3,840	0.03%
2018/10/26	3	32.92	0	0.00	32.95	3	3,727	0.08%
2018/10/25	0	0.00	1	32.90	32.60	-1	3,712	-0.03%
2018/10/22	1	34.15	1	34.40	34.40	0	3,631	0.00%
2018/10/19	0	0.00	1	34.00	34.75	-1	3,619	-0.03%
2018/10/16	1	34.35	1	34.45	33.90	0	3,452	0.00%
2018/10/12	1	33.30	1	33.60	34.00	0	3,394	0.00%
2018/10/11	3	34.57	3	34.30	34.00	0	3,337	0.00%
2018/10/04	4	36.93	0	0.00	36.85	4	3,164	0.13%
2018/10/02	5	37.72	0	0.00	37.75	5	3,166	0.16%
2018/10/01	3	38.67	1	38.90	38.50	2	3,163	0.06%
2018/09/28	1	38.90	0	0.00	38.95	1	3,251	0.03%
2018/09/21	8	38.47	0	0.00	38.75	8	3,301	0.24%
2018/09/19	1	39.15	0	0.00	39.15	1	3,336	0.03%
2018/09/12	2	38.18	0	0.00	38.70	2	3,430	0.06%
2018/09/10	9	38.89	0	0.00	39.00	9	3,509	0.26%
2018/09/07	14	39.53	0	0.00	39.35	14	3,615	0.39%
2018/09/06	1	39.40	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%
2018/08/24	1	40.10	0	0.00	40.30	1	3,943	0.03%
2018/08/22	4	40.89	0	0.00	40.80	4	4,079	0.10%
2018/08/16	1	41.95	1	42.15	42.00	0	4,099	0.00%
2018/08/15	16	42.98	0	0.00	41.80	16	4,096	0.39%
2018/08/14	25	43.10	0	0.00	44.15	25	4,026	0.62%
2018/08/10	0	0.00	3	44.62	44.45	-3	4,129	-0.07%
2018/08/08	30	43.91	0	0.00	43.70	30	4,327	0.69%
2018/08/07	5	43.55	0	0.00	44.75	5	4,352	0.11%
2018/07/10	1	42.80	1	43.90	43.95	0	4,429	0.00%
2018/07/06	3	41.60	0	0.00	41.10	3	4,372	0.07%
2018/07/05	2	44.00	0	0.00	43.00	2	4,337	0.05%
2018/06/28	0	0.00	5	45.10	44.65	-5	4,347	-0.11%
2018/06/25	0	0.00	0.3	45.90	45.90	-0.3	4,331	-0.01%
2018/06/12	0	0.00	2	46.70	46.90	-2	4,966	-0.04%
2018/06/11	0	0.00	1	46.85	46.75	-1	5,001	-0.02%
2018/06/08	1	47.50	0	0.00	47.35	1	5,065	0.02%
2018/06/07	2	47.65	2	47.95	48.00	0	5,100	0.00%
2018/06/06	2	47.53	1	47.50	47.35	1	5,067	0.02%
2018/06/05	1	47.80	2	48.10	48.15	-1	5,036	-0.02%
2018/06/04	4	47.34	2	47.60	47.80	2	4,974	0.04%
2018/05/22	0	0.00	1	48.20	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	5	48.20	47.75	-5	4,907	-0.10%
2018/05/17	5	46.99	0	0.00	47.00	5	4,793	0.10%
2018/05/16	0	0.00	1	46.00	46.00	-1	4,662	-0.02%
2018/05/14	0	0.00	2	44.10	44.45	-2	4,688	-0.04%
2018/05/10	0	0.00	2	44.40	44.40	-2	4,687	-0.04%
2018/05/09	0	0.00	1	43.45	43.20	-1	4,654	-0.02%
2018/05/08	0	0.00	1	43.10	43.15	-1	4,647	-0.02%
2018/04/30	1	41.80	0	0.00	42.75	1	4,544	0.02%
2018/04/26	0	0.00	1	42.65	42.65	-1	4,507	-0.02%
2018/04/10	0	0.00	3	44.00	44.25	-3	4,547	-0.07%
2018/04/02	0	0.00	1	44.00	44.25	-1	4,472	-0.02%
2018/03/30	1	43.25	0	0.00	43.60	1	4,446	0.02%
2018/03/26	0	0.00	4	43.38	43.65	-4	4,297	-0.09%
2018/03/23	0	0.00	2	43.30	43.35	-2	4,205	-0.05%
2018/03/22	0	0.00	10	43.00	43.20	-10	4,084	-0.24%
2018/03/13	0	0.00	2	39.00	39.05	-2	3,464	-0.06%
2018/03/05	1	37.90	0	0.00	37.70	1	3,809	0.03%
2018/02/21	0	0.00	2	38.45	38.35	-2	3,870	-0.05%
2018/02/12	0	0.00	1	37.95	37.90	-1	3,867	-0.03%
2018/02/09	1	37.40	1	37.45	37.90	0	3,936	0.00%
2018/02/08	2	38.88	0	0.00	38.80	2	3,947	0.05%
2018/02/05	1	39.35	0	0.00	39.30	1	3,810	0.03%
2018/01/30	1	40.85	0	0.00	40.85	1	3,832	0.03%
2018/01/29	1	41.55	0	0.00	41.75	1	3,819	0.03%
2018/01/26	0	0.00	1	41.85	42.00	-1	3,820	-0.03%
2018/01/24	0	0.00	0.8	41.40	41.50	-0.8	3,833	-0.02%
2018/01/19	1	41.90	0	0.00	41.95	1	3,853	0.03%
2018/01/16	1	41.55	0	0.00	41.65	1	3,862	0.03%
2018/01/15	0	0.00	2	41.80	41.80	-2	3,967	-0.05%
2018/01/05	0	0.00	2	41.90	42.25	-2	4,136	-0.05%
2018/01/04	0	0.00	1	41.50	41.80	-1	4,169	-0.02%
2018/01/03	1	41.15	4	41.43	41.70	-3	4,145	-0.07%