聯強 (2347)-元大-大天母券商分點個股進出

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
77.3
漲跌
▲0.4
漲幅
+0.52%
成交量
13,151張
產業
上市電子通路類股
838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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	2	76.40	77.30	-2	4,559	-0.04%
2024/04/17	2	75.20	2.4	76.77	77.00	-0.4	4,320	-0.01%
2024/04/16	1	76.50	1	76.60	75.80	0	4,250	0.00%
2024/04/15	0	0.00	1	76.90	76.40	-1	4,166	-0.02%
2024/04/11	1	76.80	0	0.00	76.50	1	4,092	0.02%
2024/04/08	0.1	75.50	2	75.55	76.30	-1.9	4,099	-0.05%
2024/04/03	0.1	76.00	0	0.00	76.10	0.1	4,056	0.00%
2024/04/02	0	0.00	3	76.40	77.00	-3	4,048	-0.07%
2024/04/01	2	75.90	1	76.30	75.90	1	4,033	0.02%
2024/03/22	1	77.90	0	0.00	78.40	1	4,076	0.02%
2024/03/21	2	76.80	0	0.00	78.50	2	4,065	0.05%
2024/03/20	2	77.70	0	0.00	78.20	2	4,000	0.05%
2024/03/15	0	0.00	14.3	79.29	79.50	-14.3	3,764	-0.38%
2024/03/14	13	78.81	104	78.23	76.90	-91	3,599	-2.53%	大賣/
2024/03/13	0	0.00	2	78.05	78.10	-2	3,509	-0.06%
2024/03/12	0	75.20	0	0.00	75.30	0	3,391	0.00%
2024/03/11	8	73.95	1	74.39	74.00	7	3,337	0.21%
2024/03/08	44	75.42	0	0.00	74.70	44	3,342	1.32%
2024/03/07	10	75.50	0	0.00	76.00	10	3,331	0.30%
2024/03/04	2	76.20	2	76.50	76.50	0	3,355	0.00%
2024/03/01	3	76.70	7	76.70	76.70	-4	3,389	-0.12%
2024/02/29	4	77.63	7	77.43	77.80	-3	3,454	-0.09%
2024/02/27	0	0.00	1	76.60	76.30	-1	3,428	-0.03%
2024/02/26	12	75.60	0	0.00	76.00	12	3,414	0.35%
2024/02/23	0	75.80	0	0.00	76.10	0	3,420	0.00%
2024/02/22	0	75.20	11	75.56	76.30	-11	3,496	-0.31%
2024/02/21	19	75.69	0	0.00	75.90	19	3,473	0.55%
2024/02/20	5	75.30	1	75.60	75.50	4	3,485	0.11%
2024/02/19	1	74.70	0	0.00	74.70	1	3,468	0.03%
2024/02/16	1	75.60	4	75.33	74.10	-3	3,498	-0.09%
2024/02/15	0	0.00	2	72.65	73.00	-2	3,464	-0.06%
2024/02/05	2	71.50	0	0.00	71.50	2	3,477	0.06%
2024/02/01	1	71.80	0	0.00	72.70	1	3,470	0.03%
2024/01/30	2	71.70	0	0.00	71.80	2	3,439	0.06%
2024/01/25	1	72.40	0	0.00	72.70	1	3,445	0.03%
2024/01/24	2	72.45	3	72.30	72.60	-1	3,483	-0.03%
2024/01/23	2	71.90	3	72.00	71.60	-1	3,514	-0.03%
2024/01/22	0	0.00	7	71.71	71.80	-7	3,516	-0.20%
2024/01/18	1	69.10	0	0.00	69.00	1	3,516	0.03%
2024/01/09	1	69.50	0	0.00	69.00	1	3,515	0.03%
2024/01/03	0	0.00	1	70.20	70.10	-1	3,588	-0.03%
2023/12/29	1	70.70	0	0.00	70.20	1	3,545	0.03%
2023/12/27	0	0.00	2	70.30	70.30	-2	3,549	-0.06%
2023/12/26	0	0.00	0.2	69.50	70.20	-0.2	3,519	-0.01%
2023/12/25	0	0.00	0	69.30	69.80	0	3,503	0.00%
2023/12/21	0	67.90	0	0.00	68.90	0	3,451	0.00%
2023/12/19	0	0.00	1	68.90	68.70	-1	3,377	-0.03%
2023/12/18	0	0.00	2	68.50	68.80	-2	3,359	-0.06%
2023/12/15	2	68.50	0	0.00	68.40	2	3,342	0.06%
2023/12/14	0	0.00	1	69.20	69.40	-1	3,322	-0.03%
2023/12/13	4	68.35	0	0.00	69.10	4	3,306	0.12%
2023/12/12	0	0.00	8	69.30	69.20	-8	3,330	-0.24%
2023/12/11	0.2	68.20	0	0.00	68.80	0.2	3,337	0.01%
2023/12/08	1	67.70	0	0.00	67.70	1	3,350	0.03%
2023/12/06	0	0.00	5	66.60	66.50	-5	3,397	-0.15%
2023/11/30	1	68.60	0	0.00	68.90	1	3,462	0.03%
2023/11/28	0	68.90	0	0.00	68.10	0	3,346	0.00%
2023/11/21	0	0.00	1.1	67.93	68.80	-1.1	3,170	-0.03%
2023/11/15	1	67.00	0	0.00	66.00	1	3,043	0.03%
2023/11/13	0	0.00	0	65.50	65.30	0	2,999	0.00%
2023/11/10	0	0.00	5	69.00	68.90	-5	2,953	-0.17%
2023/11/08	0	0.00	9	69.09	68.80	-9	2,969	-0.30%
2023/11/07	0	0.00	4	68.50	69.60	-4	2,960	-0.14%
2023/11/06	4	69.20	0	0.00	69.20	4	2,973	0.13%
2023/11/01	0	0.00	1	68.50	68.50	-1	2,961	-0.03%
2023/10/31	1	68.00	0	0.00	68.70	1	2,938	0.03%
2023/10/27	0	0.00	2	67.60	67.20	-2	2,893	-0.07%
2023/10/26	2	66.00	0	0.00	66.40	2	2,945	0.07%
2023/10/25	0	0.00	1	67.90	67.00	-1	2,928	-0.03%
2023/10/23	1	66.20	0	0.00	66.20	1	2,945	0.03%
2023/10/19	0	0.00	1	68.20	67.90	-1	2,991	-0.03%
2023/10/17	0	0.00	1	68.50	67.60	-1	3,066	-0.03%
2023/10/13	0	0.00	2	67.70	68.00	-2	3,190	-0.06%
2023/10/12	0	66.20	0	0.00	67.40	0	3,197	0.00%
2023/10/11	0	0.00	2	67.00	67.50	-2	3,180	-0.06%
2023/10/06	0	0.00	2	64.70	65.00	-2	3,151	-0.06%
2023/10/04	1	62.80	3	63.03	63.10	-2	3,153	-0.06%
2023/09/25	1	63.80	0	0.00	63.90	1	3,251	0.03%
2023/09/22	3	63.07	13	63.47	63.70	-10	3,276	-0.31%
2023/09/19	0	0.00	2	64.20	64.20	-2	3,214	-0.06%
2023/09/18	4	63.95	3	64.27	63.90	1	3,189	0.03%
2023/09/15	2	63.60	10	63.80	64.40	-8	3,187	-0.25%
2023/09/14	0	0.00	5	63.70	64.00	-5	3,141	-0.16%
2023/09/07	1	62.50	1	63.00	62.80	0	3,211	0.00%
2023/09/06	2	62.50	15	62.49	62.50	-13	3,206	-0.41%
2023/09/05	0	0.00	0.2	61.10	61.30	-0.2	3,157	-0.01%
2023/09/04	0	0.00	6.3	61.19	61.40	-6.3	3,196	-0.20%
2023/08/31	0	0.00	6.3	60.70	61.10	-6.3	3,557	-0.18%
2023/08/25	1	59.80	2	59.70	59.50	-1	3,984	-0.03%
2023/08/23	0	0.00	1	59.50	59.50	-1	4,042	-0.02%
2023/08/22	4	58.55	0	0.00	58.50	4	4,068	0.10%
2023/08/21	2	60.00	1	60.10	59.70	1	4,092	0.02%
2023/08/18	0	0.00	3.2	59.59	59.70	-3.2	4,095	-0.08%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	0.1	59.20	59.10	-0.1	4,149	0.00%
2023/08/08	2	58.80	0	0.00	58.60	2	4,278	0.05%
2023/07/31	2	59.10	0	0.00	59.20	2	4,283	0.05%
2023/07/26	0	0.00	4	57.70	58.20	-4	4,208	-0.10%
2023/07/25	1	58.00	9	58.17	58.10	-8	4,202	-0.19%
2023/07/20	1	58.60	2.2	59.27	58.90	-1.2	4,015	-0.03%
2023/07/19	2	59.45	5.2	59.99	59.30	-3.2	3,928	-0.08%
2023/07/18	1	58.70	1.4	59.00	59.50	-0.4	3,853	-0.01%
2023/07/14	1	58.90	3.2	58.61	58.40	-2.2	3,757	-0.06%
2023/07/13	0	0.00	42.2	59.14	58.60	-42.2	3,740	-1.13%
2023/07/12	9	57.52	0.1	57.80	57.70	8.9	3,681	0.24%
2023/07/11	0.2	57.30	0	0.00	57.00	0.2	3,669	0.00%
2023/07/10	1	56.00	0	0.00	55.90	1	3,672	0.03%
2023/07/07	24.3	56.30	20	56.70	55.80	4.3	3,675	0.12%
2023/07/06	3	57.80	0	0.00	57.50	3	3,605	0.08%
2023/07/04	0	0.00	3	58.50	58.50	-3	3,569	-0.08%
2023/07/03	21	58.10	0	0.00	58.10	21	3,577	0.59%
2023/06/30	5	58.54	0	0.00	58.00	5	3,563	0.14%
2023/06/29	26	58.80	0	0.00	58.70	26	3,528	0.74%
2023/06/27	2	58.70	0	0.00	58.80	2	3,539	0.06%
2023/06/20	2	58.95	0	0.00	59.20	2	3,549	0.06%
2023/06/19	4	58.85	1	59.20	58.70	3	3,541	0.08%
2023/06/16	3.1	59.45	0	0.00	59.00	3.1	3,544	0.09%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/14	4	60.05	4	60.30	59.90	0	3,438	0.00%
2023/06/13	3	60.00	0	0.00	60.20	3	3,468	0.09%
2023/06/12	3	59.67	14	59.60	60.00	-11	3,465	-0.32%
2023/06/09	0.1	59.20	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	17	58.75	0	0.00	58.60	17	3,542	0.48%
2023/06/07	18.4	59.29	1	59.20	59.20	17.4	3,549	0.49%
2023/06/06	0	0.00	5	63.70	63.40	-5	3,446	-0.15%
2023/06/05	1	63.30	0	0.00	63.70	1	3,350	0.03%
2023/06/02	6	63.12	0	0.00	63.80	6	3,299	0.18%
2023/05/30	4	64.03	0	0.00	63.60	4	2,893	0.14%
2023/05/25	2	64.35	0	0.00	65.20	2	2,897	0.07%
2023/05/23	3	65.03	0	0.00	65.60	3	2,852	0.11%
2023/05/19	0	0.00	1	64.90	65.00	-1	2,821	-0.04%
2023/05/16	1	63.40	0	0.00	64.10	1	2,806	0.04%
2023/05/02	3	61.50	0	0.00	61.20	3	2,996	0.10%
2023/04/24	0	0.00	1	60.50	60.90	-1	3,076	-0.03%
2023/04/20	0.2	61.40	0	0.00	61.00	0.2	3,087	0.01%
2023/04/18	1	62.10	1	62.20	62.40	0	3,084	0.00%
2023/04/13	1	61.80	0	0.00	61.80	1	3,123	0.03%
2023/04/12	1	62.20	0	0.00	62.20	1	3,113	0.03%
2023/04/11	0	0.00	2	61.60	62.00	-2	3,143	-0.06%
2023/04/10	4	61.00	0	0.00	61.00	4	3,173	0.13%
2023/04/07	1	61.00	0	0.00	60.70	1	3,195	0.03%
2023/03/29	0	0.00	56	60.98	60.80	-56	3,507	-1.60%
2023/03/28	0.3	61.10	0	0.00	61.00	0.3	3,742	0.01%
2023/03/22	0	0.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/16	0	0.00	21	61.18	60.90	-21	4,377	-0.48%
2023/03/14	1	61.40	0	0.00	61.10	1	4,416	0.02%
2023/03/13	0	0.00	5	61.90	61.50	-5	4,433	-0.11%
2023/03/10	3	61.37	0	0.00	61.30	3	4,422	0.07%
2023/03/09	9.5	61.59	1	61.10	61.90	8.5	4,421	0.19%
2023/03/08	0	0.00	0	64.50	64.30	0	4,339	0.00%
2023/03/03	0	0.00	1	64.00	63.70	-1	4,553	-0.02%
2023/03/02	0	63.20	0	0.00	63.60	0	4,653	0.00%
2023/03/01	10	62.40	0	0.00	62.30	10	4,696	0.21%
2023/02/23	0	0.00	1	63.60	63.60	-1	4,728	-0.02%
2023/02/20	2	63.30	4	64.00	64.20	-2	4,816	-0.04%
2023/02/17	2	63.50	1	63.70	63.60	1	4,823	0.02%
2023/02/15	0	0.00	1	62.80	62.20	-1	4,905	-0.02%
2023/02/14	1	63.00	0	0.00	62.90	1	4,887	0.02%
2023/02/13	21	62.90	0	0.00	62.80	21	4,929	0.43%
2023/02/10	0	0.00	3	62.70	62.70	-3	4,953	-0.06%
2023/02/08	3	63.03	1	62.80	63.10	2	5,051	0.04%
2023/02/06	20	63.10	0	0.00	62.60	20	5,070	0.39%
2023/02/02	20	61.60	0	0.00	61.50	20	5,024	0.40%
2023/02/01	1	60.90	0	0.00	61.30	1	4,963	0.02%
2023/01/30	0	0.00	20	60.10	60.80	-20	4,882	-0.41%
2023/01/16	23	59.93	0	0.00	60.10	23	4,845	0.47%
2023/01/05	0	0.00	50	58.60	58.60	-50	5,097	-0.98%
2022/12/28	0	0.00	3	60.03	59.40	-3	5,220	-0.06%
2022/12/20	3	61.60	24	62.19	61.40	-21	5,102	-0.41%
2022/12/19	1.2	61.45	7	61.81	61.60	-5.8	4,926	-0.12%
2022/12/16	0	0.00	1	61.40	61.40	-1	4,742	-0.02%
2022/12/15	5	60.00	0	0.00	60.00	5	4,621	0.11%
2022/12/05	0	0.00	1	60.80	61.10	-1	4,813	-0.02%
2022/12/01	0	0.00	5	59.24	59.70	-5	4,752	-0.11%
2022/11/24	1	59.30	0	0.00	58.80	1	4,522	0.02%
2022/11/23	0	0.00	2	58.40	58.20	-2	4,452	-0.04%
2022/11/14	0	0.00	3	55.90	56.10	-3	4,299	-0.07%
2022/11/09	0	0.00	2	54.30	54.30	-2	4,200	-0.05%
2022/11/08	0	0.00	1	53.70	54.40	-1	4,179	-0.02%
2022/11/07	1	54.20	1	54.20	54.10	0	4,152	0.00%
2022/11/04	52	53.59	0	0.00	54.40	52	4,139	1.26%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	2	52.10	0	0.00	52.20	2	4,171	0.05%
2022/10/31	0	0.00	5	53.00	52.60	-5	4,195	-0.12%
2022/10/25	0	0.00	1	53.70	53.50	-1	4,242	-0.02%
2022/10/17	0	0.00	1	53.50	53.70	-1	4,279	-0.02%
2022/10/13	0	0.00	2	53.40	53.10	-2	4,371	-0.05%
2022/10/06	1	54.90	1	55.20	54.90	0	4,410	0.00%
2022/09/28	0	0.00	3.4	52.66	52.80	-3.4	4,382	-0.08%
2022/09/27	6	51.62	0	0.00	52.20	6	4,345	0.14%
2022/09/26	0	0.00	1	52.30	52.20	-1	4,348	-0.02%
2022/09/23	1	53.10	0	0.00	53.10	1	4,344	0.02%
2022/09/21	3	54.93	10	55.10	54.90	-7	4,283	-0.16%
2022/09/20	2	56.45	0	0.00	56.10	2	4,200	0.05%
2022/09/13	10	57.60	0	0.00	57.80	10	4,559	0.22%
2022/09/12	0	0.00	1	57.20	57.80	-1	4,762	-0.02%
2022/09/07	2	55.20	0	0.00	55.50	2	5,030	0.04%
2022/09/06	0.3	55.50	1	55.80	55.20	-0.7	5,085	-0.01%
2022/09/05	1	54.10	0	0.00	54.90	1	5,219	0.02%
2022/09/02	10	54.80	0	0.00	54.60	10	5,371	0.19%
2022/08/31	0	0.00	1	56.20	55.80	-1	5,825	-0.02%
2022/08/26	1	55.60	0	0.00	56.00	1	6,082	0.02%
2022/08/23	0	0.00	3	56.30	55.70	-3	6,380	-0.05%
2022/08/19	0	0.00	1	56.50	56.30	-1	6,550	-0.02%
2022/08/17	1	56.50	0	0.00	56.30	1	6,701	0.01%
2022/08/16	1	55.60	2	56.30	56.60	-1	6,726	-0.01%
2022/08/10	2	55.00	0	0.00	54.70	2	6,818	0.03%
2022/08/09	2	55.80	0	0.00	55.20	2	6,807	0.03%
2022/08/05	1	55.80	30	55.00	55.70	-29	6,749	-0.43%
2022/08/03	0	0.00	2	54.45	54.50	-2	6,806	-0.03%
2022/08/02	1	55.10	0	0.00	55.00	1	6,904	0.01%
2022/07/29	1	54.90	2	55.40	55.30	-1	6,986	-0.01%
2022/07/28	2	54.90	1	55.00	54.90	1	6,919	0.01%
2022/07/27	5	54.92	1	54.70	54.90	4	6,906	0.06%
2022/07/26	8	55.21	1	54.60	55.00	7	6,885	0.10%
2022/07/25	7	54.19	5.2	55.30	55.10	1.8	6,844	0.03%
2022/07/22	3	54.33	2	54.20	54.30	1	6,836	0.01%
2022/07/21	2	53.50	0	0.00	54.40	2	6,811	0.03%
2022/07/20	0	0.00	0.2	53.70	53.50	-0.2	6,769	0.00%
2022/07/19	1.4	52.46	0	0.00	52.80	1.4	6,769	0.02%
2022/07/18	1	52.30	1	52.60	52.90	0	6,729	0.00%
2022/07/15	0	0.00	4	53.10	53.10	-4	6,669	-0.06%
2022/07/14	30	53.67	0	0.00	53.60	30	6,685	0.45%
2022/07/13	1	52.80	1	53.50	53.50	0	6,639	0.00%
2022/07/12	0.2	51.40	0	0.00	51.80	0.2	6,605	0.00%
2022/07/11	0.4	51.90	0	0.00	51.80	0.4	6,578	0.01%
2022/07/06	0	0.00	1	51.90	51.60	-1	6,585	-0.02%
2022/07/05	1	51.90	3	52.00	52.20	-2	6,568	-0.03%
2022/07/04	0	0.00	22	52.57	52.50	-22	6,542	-0.34%
2022/07/01	0.2	51.80	6	52.67	51.90	-5.8	6,543	-0.09%
2022/06/28	10	55.10	0	0.00	54.90	10	6,444	0.16%
2022/06/27	10	55.50	1	55.00	55.00	9	6,450	0.14%
2022/06/24	0	0.00	2	54.10	54.30	-2	6,406	-0.03%
2022/06/22	4	53.85	2	53.65	53.90	2	6,202	0.03%
2022/06/20	1	54.60	2	54.20	54.20	-1	5,811	-0.02%
2022/06/17	0	0.00	6	56.00	56.00	-6	5,585	-0.11%
2022/06/16	1	57.00	9	57.19	56.90	-8	5,408	-0.15%
2022/06/15	2	57.00	0	0.00	57.40	2	5,445	0.04%
2022/06/14	1	57.80	7	57.43	58.00	-6	5,385	-0.11%
2022/06/13	6	58.57	12	58.60	58.50	-6	5,277	-0.11%
2022/06/10	7	60.86	11	61.14	61.30	-4	5,135	-0.08%
2022/06/09	29.3	62.26	0	0.00	61.50	29.3	5,030	0.58%
2022/06/08	5	70.24	11	69.91	70.10	-6	4,658	-0.13%
2022/06/07	1	69.80	2	69.85	69.60	-1	4,562	-0.02%
2022/06/06	2	68.40	6	69.50	69.90	-4	4,539	-0.09%
2022/06/02	5	69.38	4	69.70	69.30	1	4,486	0.02%
2022/06/01	1	70.10	2	70.00	70.00	-1	4,508	-0.02%
2022/05/31	3	67.83	0	0.00	70.30	3	4,464	0.07%
2022/05/30	12.2	69.29	0	0.00	69.40	12.2	4,269	0.29%
2022/05/27	1	70.60	2	70.70	70.60	-1	4,152	-0.02%
2022/05/26	0	0.00	1	70.60	70.60	-1	4,132	-0.02%
2022/05/25	0	0.00	0.5	73.50	72.60	-0.5	4,140	-0.01%
2022/05/23	0	0.00	3	73.37	73.60	-3	4,207	-0.07%
2022/05/20	0.5	73.30	4	73.10	74.00	-3.5	4,264	-0.08%
2022/05/19	3	72.47	3	72.40	72.80	0	4,275	0.00%
2022/05/18	1	72.90	8	72.71	73.30	-7	4,229	-0.17%
2022/05/17	0	0.00	4	72.50	72.40	-4	4,203	-0.10%
2022/05/13	0	0.00	8	70.60	70.40	-8	4,172	-0.19%
2022/05/11	0	0.00	6	71.37	71.10	-6	4,161	-0.14%
2022/05/10	1	73.80	9	73.11	73.30	-8	4,103	-0.19%
2022/05/09	1	77.60	6	75.82	75.10	-5	4,020	-0.12%
2022/05/06	0	0.00	0.3	78.50	78.80	-0.3	3,970	-0.01%
2022/05/05	0.3	79.00	2	79.50	79.60	-1.7	4,017	-0.04%
2022/05/03	0	0.00	3	77.50	78.00	-3	4,060	-0.07%
2022/04/28	1	75.60	2	76.40	76.50	-1	4,158	-0.02%
2022/04/27	0	0.00	7	75.69	75.50	-7	4,160	-0.17%
2022/04/26	0	0.00	1	76.50	76.50	-1	4,121	-0.02%
2022/04/25	1	77.00	10	77.20	76.90	-9	4,139	-0.22%
2022/04/21	0	0.00	2	79.00	78.80	-2	4,071	-0.05%
2022/04/19	0	0.00	2	78.70	78.70	-2	4,123	-0.05%
2022/04/18	0	0.00	5	77.66	78.10	-5	4,232	-0.12%
2022/04/15	2.2	77.13	1	77.70	77.60	1.2	4,235	0.03%
2022/04/14	4.5	76.44	0	0.00	77.20	4.5	4,260	0.11%
2022/04/12	0	0.00	2	76.00	75.80	-2	4,327	-0.05%
2022/04/11	0	0.00	2	75.90	76.10	-2	4,288	-0.05%
2022/04/08	0	0.00	3	75.50	76.00	-3	4,313	-0.07%
2022/04/07	1.2	75.13	0	0.00	75.00	1.2	4,301	0.03%
2022/04/06	0.5	75.34	0	0.00	76.20	0.5	4,276	0.01%
2022/04/01	0	0.00	1	74.90	75.10	-1	4,258	-0.02%
2022/03/31	0	0.00	4.1	75.00	75.30	-4.1	4,289	-0.09%
2022/03/30	0	0.00	2	74.75	74.90	-2	4,372	-0.05%
2022/03/29	0	0.00	1	74.90	74.70	-1	4,596	-0.02%
2022/03/28	0	0.00	5.3	75.05	75.20	-5.3	4,898	-0.11%
2022/03/24	1	74.20	0	0.00	74.90	1	5,885	0.02%
2022/03/23	0	0.00	0.5	74.87	74.90	-0.5	6,380	-0.01%
2022/03/22	0.3	74.30	0	0.00	74.50	0.3	6,581	0.00%
2022/03/21	1	74.50	23	74.51	74.50	-22	6,730	-0.33%
2022/03/18	0	0.00	4.2	73.79	76.70	-4.2	6,758	-0.06%
2022/03/16	21	71.31	0	0.00	71.10	21	6,881	0.31%
2022/03/15	2	71.20	41	71.16	71.40	-39	6,897	-0.57%
2022/03/10	1	72.20	0	0.00	73.10	1	7,181	0.01%
2022/03/09	1.1	70.81	0	0.00	71.20	1.1	7,165	0.01%
2022/03/08	0	0.00	0	69.90	70.00	0	7,191	0.00%
2022/03/07	0	0.00	12.4	71.49	71.30	-12.4	7,191	-0.17%
2022/03/04	1	72.50	1	72.60	72.40	0	7,241	0.00%
2022/03/03	14	73.61	0	0.00	73.80	14	7,296	0.19%
2022/03/02	4	72.78	1	72.90	73.40	3	7,403	0.04%
2022/03/01	10.5	72.80	6	72.93	73.00	4.5	7,487	0.06%
2022/02/25	12.2	71.73	8	72.25	71.90	4.2	7,537	0.06%
2022/02/24	5	72.32	2	72.20	72.00	3	7,477	0.04%
2022/02/23	13.3	72.20	1.2	73.47	73.60	12.1	7,373	0.16%
2022/02/22	3.2	70.77	12	70.63	71.70	-8.8	7,311	-0.12%
2022/02/21	0	0.00	1	71.00	71.50	-1	7,250	-0.01%
2022/02/18	0	0.00	3	69.80	69.70	-3	7,312	-0.04%
2022/02/17	0	0.00	3	69.60	69.60	-3	7,411	-0.04%
2022/02/16	1	68.72	16	69.19	69.50	-15	7,560	-0.20%
2022/02/15	2	68.80	10	68.68	68.50	-8	7,562	-0.11%
2022/02/14	0	0.00	6	68.92	69.00	-6	7,593	-0.08%
2022/02/11	4	68.75	1	69.30	69.80	3	7,613	0.04%
2022/02/10	3	69.40	0	0.00	70.00	3	7,672	0.04%
2022/02/09	15	70.02	1	69.80	70.00	14	7,696	0.18%
2022/02/08	0	0.00	5	69.60	70.00	-5	7,711	-0.06%
2022/02/07	0	0.00	1	69.50	69.90	-1	7,727	-0.01%
2022/01/26	10	67.80	0	0.00	67.60	10	7,715	0.13%
2022/01/25	10	67.69	7	67.54	68.00	3	7,715	0.04%
2022/01/21	3	67.97	0	0.00	68.50	3	7,629	0.04%
2022/01/20	0	0.00	1	68.50	68.90	-1	7,587	-0.01%
2022/01/19	23.7	68.68	2	68.60	68.00	21.7	7,572	0.29%
2022/01/18	6	68.90	13	69.18	69.30	-7	7,547	-0.09%
2022/01/17	2	67.85	4	67.93	68.10	-2	7,479	-0.03%
2022/01/14	0	0.00	10	67.75	67.90	-10	7,466	-0.13%
2022/01/13	0	0.00	1	68.00	68.00	-1	7,495	-0.01%
2022/01/12	14	68.09	9	67.20	67.60	5	7,468	0.07%
2022/01/11	2	67.40	0.5	66.82	67.70	1.5	7,411	0.02%
2022/01/10	2	66.20	2	66.20	66.20	0	7,293	0.00%
2022/01/07	3	66.23	7	65.90	66.00	-4	7,275	-0.05%
2022/01/06	20.3	66.32	9	66.74	66.30	11.3	7,239	0.16%
2022/01/05	2	65.45	15	65.76	66.10	-13	7,157	-0.18%
2022/01/04	0	0.00	14	65.79	65.90	-14	7,174	-0.20%
2022/01/03	0	0.00	11	65.36	66.10	-11	7,165	-0.15%
2021/12/29	2	66.10	3	66.10	66.60	-1	7,148	-0.01%
2021/12/28	3	66.30	0	0.00	66.50	3	7,150	0.04%
2021/12/27	0	66.00	13	66.10	66.20	-13	7,139	-0.18%
2021/12/24	10	66.78	0	0.00	66.50	10	7,129	0.14%
2021/12/23	1	66.00	9	66.87	67.70	-8	7,055	-0.11%
2021/12/22	4	65.78	12	65.65	65.80	-8	6,838	-0.12%
2021/12/21	1	65.60	2	65.60	65.00	-1	6,538	-0.02%
2021/12/20	21.3	64.25	4	64.90	63.50	17.3	6,127	0.28%
2021/12/17	13	66.57	7	67.10	66.40	6	5,526	0.11%
2021/12/16	7.6	65.76	0	0.00	65.70	7.6	5,018	0.15%
2021/12/15	14	64.90	4	65.50	65.00	10	4,832	0.21%
2021/12/14	0	0.00	5	63.70	63.30	-5	4,719	-0.11%
2021/12/13	15	65.35	4	64.95	64.10	11	4,597	0.24%
2021/12/10	12	62.70	10.2	63.71	64.10	1.9	4,440	0.04%
2021/12/09	10.1	62.02	1	62.20	62.60	9.1	4,306	0.21%
2021/12/08	5	61.72	5	61.72	62.00	0	4,233	0.00%
2021/12/07	3	61.20	4	61.08	61.00	-1	4,129	-0.02%
2021/12/06	1	61.10	6.1	60.89	61.00	-5.1	4,068	-0.13%
2021/12/03	1	59.40	2	59.65	59.60	-1	3,912	-0.03%
2021/12/02	1	59.50	3	59.33	59.50	-2	3,869	-0.05%
2021/12/01	2	59.25	3	59.37	59.20	-1	3,795	-0.03%
2021/11/30	1	58.40	6	58.65	58.40	-5	3,712	-0.13%
2021/11/29	1	58.10	0	0.00	57.90	1	3,577	0.03%
2021/11/26	5	58.64	131	59.07	57.90	-126	3,513	-3.59%	大賣/鉅額交易
2021/11/25	5	59.72	2	60.10	60.20	3	3,438	0.09%
2021/11/24	4	58.85	1	58.70	58.70	3	3,325	0.09%
2021/11/22	1	57.40	0	0.00	57.40	1	3,212	0.03%
2021/11/19	4	57.00	6	57.33	56.80	-2	3,217	-0.06%
2021/11/18	8	56.78	3	56.70	57.40	5	3,200	0.16%
2021/11/17	7	57.41	0	0.00	57.20	7	3,164	0.22%
2021/11/16	10	58.70	1	58.10	58.30	9	3,062	0.29%
2021/11/15	16	57.28	3	57.37	57.80	13	3,028	0.43%
2021/11/12	6	57.55	7	57.70	57.80	-1	2,879	-0.03%
2021/11/11	3	57.20	30.3	57.53	57.90	-27.3	2,936	-0.93%
2021/11/10	7	57.70	0	0.00	57.80	7	2,940	0.24%
2021/11/09	47.3	57.33	2	58.00	57.80	45.3	2,994	1.51%
2021/11/08	7	56.76	1	56.50	56.70	6	2,973	0.20%
2021/11/05	2	55.85	0	0.00	56.60	2	2,981	0.07%
2021/11/04	6	56.12	1	56.30	56.20	5	2,987	0.17%
2021/11/03	2	56.20	35	54.71	56.00	-33	2,963	-1.11%
2021/11/02	0	0.00	2	54.40	54.40	-2	2,932	-0.07%
2021/11/01	2	54.05	0	0.00	54.20	2	2,964	0.07%
2021/10/29	0	0.00	1	53.90	53.80	-1	2,989	-0.03%
2021/10/28	0	0.00	1	53.70	53.80	-1	3,032	-0.03%
2021/10/26	0	0.00	1	53.10	53.30	-1	3,146	-0.03%
2021/10/25	1	52.90	0	0.00	53.00	1	3,166	0.03%
2021/10/22	0	0.00	10	52.70	52.60	-10	3,195	-0.31%
2021/10/21	10	51.80	0	0.00	51.80	10	3,235	0.31%
2021/10/19	1	52.90	2	52.80	52.90	-1	3,285	-0.03%
2021/10/13	0	0.00	1	51.60	51.40	-1	3,462	-0.03%
2021/10/12	5	51.50	3	51.30	51.20	2	3,532	0.06%
2021/10/06	1	50.70	2	51.00	51.00	-1	3,659	-0.03%
2021/10/05	1	50.90	0	0.00	50.80	1	3,689	0.03%
2021/10/04	1	51.10	0	0.00	51.10	1	3,768	0.03%
2021/09/30	6	51.95	1	51.90	52.20	5	3,892	0.13%
2021/09/29	5	51.72	0	0.00	51.70	5	3,999	0.13%
2021/09/28	1	52.40	0	0.00	52.40	1	4,118	0.02%
2021/09/24	0	0.00	1	52.90	52.80	-1	4,367	-0.02%
2021/09/23	10	52.50	1	52.70	52.30	9	4,419	0.20%
2021/09/22	1	52.10	0	0.00	52.10	1	4,522	0.02%
2021/09/15	0	0.00	1	53.10	52.80	-1	5,015	-0.02%
2021/09/14	0	0.00	2	53.00	53.10	-2	5,313	-0.04%
2021/09/13	0	0.00	2	52.50	52.70	-2	5,629	-0.04%
2021/09/10	0	0.00	0	52.60	52.90	0	5,985	0.00%
2021/09/09	2	52.80	3	52.63	52.30	-1	6,306	-0.02%
2021/09/08	0	0.00	12	52.75	52.90	-12	6,342	-0.19%
2021/09/06	2	53.40	0	0.00	53.00	2	6,596	0.03%
2021/09/03	0	0.00	1	53.00	53.10	-1	6,629	-0.02%
2021/08/31	0	0.00	15	52.70	53.80	-15	7,024	-0.21%
2021/08/27	5	52.20	3	52.20	52.20	2	7,316	0.03%
2021/08/25	1	51.90	0	0.00	52.30	1	7,451	0.01%
2021/08/20	5	50.80	0	0.00	50.80	5	7,601	0.07%
2021/08/19	5	51.30	6	50.92	51.00	-1	7,743	-0.01%
2021/08/18	0	0.00	2	52.50	52.30	-2	7,727	-0.03%
2021/08/17	16	52.35	6	52.10	52.00	10	7,773	0.13%
2021/08/16	6	52.92	5	52.60	52.60	1	7,721	0.01%
2021/08/13	3	53.73	3	54.10	53.90	0	7,703	0.00%
2021/08/12	4	53.10	0	0.00	53.70	4	7,690	0.05%
2021/08/11	16	53.06	31	52.69	52.70	-15	7,684	-0.20%
2021/08/10	14	52.63	3	52.83	52.60	11	7,742	0.14%
2021/08/09	0	0.00	6	53.50	53.60	-6	7,800	-0.08%
2021/08/06	2	53.90	15	53.80	53.90	-13	7,838	-0.17%
2021/08/05	4	53.60	1	53.50	53.70	3	7,899	0.04%
2021/08/04	4	53.65	1	53.70	53.70	3	8,012	0.04%
2021/08/02	6	53.33	241	52.95	54.00	-235	8,001	-2.94%	大賣/鉅額交易
2021/07/30	3	52.87	4	52.53	53.00	-1	7,962	-0.01%
2021/07/29	2	52.75	1	52.70	52.70	1	7,943	0.01%
2021/07/28	12	52.28	2	52.25	52.40	10	7,956	0.13%
2021/07/27	0	0.00	12	52.50	52.70	-12	8,048	-0.15%
2021/07/26	3	52.80	1	52.60	52.60	2	8,056	0.02%
2021/07/23	0	0.00	3	52.60	52.90	-3	7,999	-0.04%
2021/07/22	3	52.20	2	52.50	52.20	1	7,989	0.01%
2021/07/21	10	52.09	3	52.20	52.20	7	7,966	0.09%
2021/07/20	0	0.00	0	52.00	52.00	0	7,944	0.00%
2021/07/19	1	52.30	0	0.00	52.30	1	7,938	0.01%
2021/07/16	1	52.10	4.1	52.23	52.50	-3.1	7,997	-0.04%
2021/07/15	227.5	52.08	0	0.00	52.10	227.5	7,955	2.86%	大買/鉅額交易
2021/07/13	8	52.26	16	52.21	52.20	-8	7,917	-0.10%
2021/07/12	10	52.80	1	52.40	52.50	9	7,884	0.11%
2021/07/09	22	52.37	3	52.50	52.60	19	7,855	0.24%
2021/07/08	8	52.18	0	0.00	52.30	8	7,790	0.10%
2021/07/07	1	51.90	2	51.65	51.90	-1	7,754	-0.01%
2021/07/06	14	51.89	4	52.13	52.00	10	7,682	0.13%
2021/07/05	17	51.18	2	51.15	51.50	15	7,582	0.20%
2021/07/02	16	50.50	4	50.55	50.80	12	7,471	0.16%
2021/07/01	0	0.00	10	50.80	50.50	-10	7,359	-0.14%
2021/06/29	11	50.51	4	50.60	50.60	7	7,241	0.10%
2021/06/28	24	50.88	3	51.20	51.00	21	7,199	0.29%
2021/06/25	8	51.36	0	0.00	51.30	8	7,177	0.11%
2021/06/24	18	51.54	0	0.00	51.60	18	7,073	0.25%
2021/06/23	4	50.18	2	50.25	50.40	2	6,744	0.03%
2021/06/22	5	50.10	4	50.20	49.80	1	6,466	0.02%
2021/06/21	2	50.43	8.2	50.63	49.85	-6.2	6,167	-0.10%
2021/06/18	12	52.16	14	51.80	51.50	-2	5,852	-0.03%
2021/06/17	0	0.00	3	53.00	53.00	-3	5,585	-0.05%
2021/06/16	1	52.30	29	52.53	53.10	-28	5,663	-0.49%
2021/06/15	9	52.89	21	52.50	52.60	-12	5,599	-0.21%
2021/06/11	1	53.50	3	53.67	53.70	-2	5,597	-0.04%
2021/06/09	4	54.73	2	54.00	54.10	2	5,660	0.04%
2021/06/08	10.7	54.36	19	55.02	54.60	-8.4	5,602	-0.15%
2021/06/07	2	59.15	2	58.80	59.50	0	5,350	0.00%
2021/06/04	1	59.40	4	59.65	59.70	-3	5,122	-0.06%
2021/06/03	5	60.18	1	60.00	60.10	4	5,052	0.08%
2021/06/02	30.2	60.99	1	60.80	60.50	29.2	4,951	0.59%
2021/06/01	27	60.90	4.2	61.13	61.60	22.8	4,901	0.47%
2021/05/31	5	59.30	2	59.60	59.80	3	4,844	0.06%
2021/05/28	30	58.35	0	0.00	58.70	30	4,828	0.62%
2021/05/27	12	58.64	1	58.70	58.10	11	4,846	0.23%
2021/05/26	4	59.25	3	59.73	59.60	1	4,779	0.02%
2021/05/25	6.2	58.67	2.3	58.89	58.90	3.9	4,795	0.08%
2021/05/24	41	58.59	2	58.65	58.80	39	4,790	0.81%
2021/05/21	0	57.90	1.3	57.85	58.00	-1.3	4,794	-0.03%
2021/05/20	0	0.00	1	58.50	57.30	-1	4,803	-0.02%
2021/05/19	16	58.29	1	58.30	58.10	15	4,745	0.32%
2021/05/18	1.2	57.65	8.1	57.94	58.20	-6.9	4,685	-0.15%
2021/05/17	0.1	56.70	1	56.00	56.00	-0.9	4,605	-0.02%
2021/05/14	6	56.22	1	57.00	56.70	5	4,521	0.11%
2021/05/13	6	55.58	3	56.17	56.20	3	4,445	0.07%
2021/05/12	10	56.38	10.1	55.27	56.30	-0.1	4,346	0.00%
2021/05/11	4	56.05	1	56.60	56.10	3	4,210	0.07%
2021/05/10	1	56.30	4	56.68	57.00	-3	4,155	-0.07%
2021/05/07	5	55.58	0	0.00	56.10	5	4,207	0.12%
2021/05/06	2	54.55	0	0.00	54.60	2	4,208	0.05%
2021/05/05	1	55.10	2	54.80	55.00	-1	4,180	-0.02%
2021/05/04	11	55.95	12	55.31	55.10	-1	4,169	-0.02%
2021/05/03	0	0.00	1	55.70	55.80	-1	4,062	-0.02%
2021/04/29	0	0.00	1	56.00	55.70	-1	4,045	-0.02%
2021/04/23	0	0.00	3	55.83	55.30	-3	4,033	-0.07%
2021/04/22	1	56.00	0	0.00	56.30	1	4,039	0.02%
2021/04/21	1	56.80	0	0.00	57.20	1	3,974	0.03%
2021/04/19	2	56.10	10	56.00	56.40	-8	3,946	-0.20%
2021/04/16	0	0.00	3	55.50	55.60	-3	3,932	-0.08%
2021/04/13	0	0.00	13.5	55.70	55.30	-13.5	3,980	-0.34%
2021/04/12	2	55.00	1	55.30	55.00	1	3,991	0.03%
2021/04/08	2	54.80	0	0.00	55.30	2	3,974	0.05%
2021/04/06	2	55.10	21	55.10	55.00	-19	3,961	-0.48%
2021/04/01	0	0.00	0.1	54.90	54.70	-0.1	3,974	0.00%
2021/03/29	1	55.20	0	0.00	55.20	1	4,044	0.02%
2021/03/22	0	0.00	1	53.70	54.10	-1	4,288	-0.02%
2021/03/19	0	0.00	1	54.20	54.10	-1	4,272	-0.02%
2021/03/18	0	0.00	3	54.97	54.90	-3	4,158	-0.07%
2021/03/17	2	55.50	1	55.10	54.90	1	4,085	0.02%
2021/03/16	11	54.40	0	0.00	53.80	11	4,021	0.27%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/10	1	49.45	0	0.00	49.10	1	3,979	0.03%
2021/03/08	0	0.00	1	49.00	48.70	-1	4,016	-0.02%
2021/03/02	6	49.62	0	0.00	49.00	6	4,170	0.14%
2021/02/26	1	49.40	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	130.8	49.61	50.40	-130.8	4,126	-3.17%	大賣/鉅額交易
2021/02/24	0	0.00	61	48.90	48.30	-61	4,079	-1.50%
2021/02/22	0	0.00	2	48.50	47.85	-2	4,047	-0.05%
2021/02/04	0	0.00	2	47.10	47.05	-2	4,216	-0.05%
2021/02/03	0	0.00	1	47.10	47.30	-1	4,273	-0.02%
2021/02/02	0	0.00	2	47.00	46.65	-2	4,278	-0.05%
2021/02/01	0	0.00	0.3	45.95	45.85	-0.3	4,271	-0.01%
2021/01/29	0	0.00	1	46.80	45.20	-1	4,264	-0.02%
2021/01/27	0	0.00	0.1	47.20	47.25	-0.1	4,180	0.00%
2021/01/25	0	0.00	3	47.07	46.90	-3	4,158	-0.07%
2021/01/22	0	0.00	2	46.80	46.80	-2	4,182	-0.05%
2021/01/21	0	0.00	1	46.60	46.50	-1	4,171	-0.02%
2021/01/20	2	46.30	0	0.00	46.15	2	4,187	0.05%
2021/01/19	0	0.00	1	47.20	46.85	-1	4,174	-0.02%
2021/01/15	1	47.65	1	47.55	47.55	0	4,198	0.00%
2021/01/13	0.5	47.09	2.1	47.30	47.20	-1.7	4,227	-0.04%
2021/01/12	0.4	47.05	1	46.95	46.75	-0.6	4,239	-0.02%
2021/01/08	0	0.00	7	47.29	47.80	-7	4,219	-0.17%
2021/01/07	0	0.00	2	47.70	47.25	-2	4,196	-0.05%
2021/01/05	2	47.30	3	47.50	47.70	-1	4,210	-0.02%
2021/01/04	0	0.00	4	47.20	47.00	-4	4,193	-0.10%
2020/12/31	0	0.00	3	46.98	47.00	-3	4,197	-0.07%
2020/12/30	1	46.50	3	46.88	46.75	-2	4,201	-0.05%
2020/12/28	1	46.90	1	47.40	47.05	0	4,232	0.00%
2020/12/25	3	46.98	0	0.00	46.70	3	4,218	0.07%
2020/12/24	6	46.28	5	46.50	47.00	1	4,218	0.02%
2020/12/23	0	0.00	9.7	46.36	46.60	-9.7	4,103	-0.24%
2020/12/22	0	0.00	5	45.49	45.10	-5	4,015	-0.12%
2020/12/17	2	45.50	0	0.00	45.30	2	3,810	0.05%
2020/12/15	0	0.00	1	44.90	44.40	-1	3,737	-0.03%
2020/12/14	0	44.90	0	0.00	45.00	0	3,710	0.00%
2020/12/10	1	45.30	0	0.00	45.30	1	3,715	0.03%
2020/12/09	0	0.00	1	45.45	45.35	-1	3,672	-0.03%
2020/12/07	0	0.00	3	45.00	44.95	-3	3,588	-0.08%
2020/12/03	0	0.00	1	44.65	44.50	-1	3,545	-0.03%
2020/11/30	6	44.73	0	0.00	44.50	6	3,505	0.17%
2020/11/27	0	0.00	1	44.75	44.95	-1	3,372	-0.03%
2020/11/26	1.1	44.09	1	43.85	44.10	0.1	3,345	0.00%
2020/11/25	0	0.00	1	43.60	43.50	-1	3,381	-0.03%
2020/11/24	0	0.00	1	43.35	43.50	-1	3,353	-0.03%
2020/11/23	0	0.00	2	43.58	43.55	-2	3,312	-0.06%
2020/11/20	0	0.00	0.1	43.30	43.30	-0.1	3,290	0.00%
2020/11/19	1	43.40	1	43.50	43.35	0	3,279	0.00%
2020/11/18	2	43.48	0	0.00	43.70	2	3,291	0.06%
2020/11/17	3	43.43	0	0.00	43.20	3	3,374	0.09%
2020/11/16	2	43.05	0	43.50	43.50	2	3,392	0.06%
2020/11/13	4	42.39	0	0.00	42.35	4	3,380	0.12%
2020/11/12	2	43.25	0	0.00	42.90	2	3,324	0.06%
2020/11/11	2	42.95	0	0.00	43.10	2	3,305	0.06%
2020/11/09	2	42.85	0	0.00	42.90	2	3,391	0.06%
2020/10/27	0	0.00	3	42.50	42.20	-3	3,637	-0.08%
2020/10/21	2	42.35	0	0.00	42.05	2	3,688	0.05%
2020/10/13	2	41.03	3	41.88	42.30	-1	4,045	-0.02%
2020/10/12	2	40.50	0	0.00	40.60	2	4,087	0.05%
2020/10/07	1	40.60	0	0.00	40.50	1	4,206	0.02%
2020/10/05	10	40.30	0	0.00	40.15	10	4,298	0.23%
2020/09/18	1	42.25	0	0.00	42.35	1	4,727	0.02%
2020/09/17	0	0.00	1	42.70	42.35	-1	4,821	-0.02%
2020/09/15	2	42.40	0	0.00	42.40	2	5,017	0.04%
2020/09/09	2	42.50	0	0.00	42.90	2	5,659	0.04%
2020/08/28	1	43.80	0	0.00	44.25	1	6,237	0.02%
2020/08/27	0	0.00	1	45.05	45.00	-1	6,282	-0.02%
2020/08/21	4	43.78	0	0.00	43.80	4	6,522	0.06%
2020/08/19	0	0.00	1	46.30	45.70	-1	6,423	-0.02%
2020/08/18	0	0.00	2	45.60	45.60	-2	6,383	-0.03%
2020/08/17	0	0.00	2	45.50	45.55	-2	6,403	-0.03%
2020/08/13	0	0.00	2	45.38	46.00	-2	6,520	-0.03%
2020/08/12	1	43.55	0	0.00	44.60	1	6,548	0.02%
2020/08/11	0	0.00	4	44.41	44.40	-4	6,540	-0.06%
2020/08/10	1	43.00	0	0.00	42.80	1	6,529	0.02%
2020/08/05	2	42.65	0	0.00	42.90	2	6,765	0.03%
2020/08/04	1	42.60	1	43.05	42.95	0	6,770	0.00%
2020/08/03	7	43.44	2	42.75	42.50	5	6,746	0.07%
2020/07/31	4	43.83	0	0.00	43.80	4	6,707	0.06%
2020/07/30	0	0.00	3.1	43.74	44.05	-3.1	6,714	-0.05%
2020/07/29	6	44.20	6	43.85	43.55	0	6,705	0.00%
2020/07/28	1	43.80	24	44.51	44.05	-23	6,708	-0.34%
2020/07/27	0	0.00	6	43.60	43.55	-6	6,654	-0.09%
2020/07/24	5	43.57	0	0.00	43.50	5	6,672	0.07%
2020/07/22	0	0.00	1	43.35	43.40	-1	6,663	-0.02%
2020/07/21	12	44.35	1	43.65	43.85	11	6,621	0.17%
2020/07/20	0	0.00	3.9	43.43	44.15	-3.9	6,516	-0.06%
2020/07/17	0	0.00	2	42.75	42.60	-2	6,379	-0.03%
2020/07/14	1	43.00	2	43.10	42.80	-1	6,253	-0.02%
2020/07/13	1	43.00	0	0.00	42.70	1	6,208	0.02%
2020/07/10	2	42.68	5	42.70	42.70	-3	6,203	-0.05%
2020/07/09	5	42.56	2	42.65	42.70	3	6,161	0.05%
2020/07/08	0	0.00	6	42.20	42.50	-6	6,109	-0.10%
2020/07/07	1	41.90	1	41.85	42.25	0	6,045	0.00%
2020/07/06	0	0.00	2	41.75	41.90	-2	5,939	-0.03%
2020/07/03	5	41.55	0	0.00	41.45	5	5,898	0.08%
2020/07/02	9	41.79	6	41.65	42.05	3	5,873	0.05%
2020/07/01	1	41.85	1	41.90	41.85	0	5,811	0.00%
2020/06/30	4	41.00	0	0.00	41.65	4	5,767	0.07%
2020/06/29	2	41.10	3	41.12	41.20	-1	5,730	-0.02%
2020/06/24	1	41.35	1	41.30	41.30	0	5,657	0.00%
2020/06/23	2	41.15	0	0.00	41.00	2	5,598	0.04%
2020/06/22	4	40.81	0	0.00	40.85	4	5,554	0.07%
2020/06/18	2	41.13	0	0.00	41.20	2	5,443	0.04%
2020/06/17	3	42.17	0	0.00	41.85	3	5,429	0.06%
2020/06/16	5.9	42.29	1	42.70	42.00	4.9	5,398	0.09%
2020/06/15	0.1	46.00	17	46.08	46.10	-16.9	5,254	-0.32%
2020/06/12	3	45.45	7	45.40	46.05	-4	5,238	-0.08%
2020/06/11	0	0.00	31	46.29	46.10	-31	5,257	-0.59%
2020/06/10	2	45.83	2	45.95	46.00	0	5,220	0.00%
2020/06/09	1	45.60	1	45.80	45.85	0	5,301	0.00%
2020/06/08	1	45.20	40	45.60	45.75	-39	5,320	-0.73%
2020/06/05	5	45.25	0	0.00	45.25	5	5,278	0.09%
2020/06/03	2	45.90	24	46.13	45.75	-22	5,335	-0.41%
2020/06/01	0	0.00	11	45.61	45.05	-11	5,274	-0.21%
2020/05/29	0	0.00	1	44.50	44.40	-1	5,252	-0.02%
2020/05/28	0	0.00	14	45.41	44.75	-14	5,169	-0.27%
2020/05/27	1	45.00	6	44.95	44.85	-5	5,144	-0.10%
2020/05/26	0	0.00	3	44.95	44.50	-3	5,178	-0.06%
2020/05/22	0	0.00	6	44.83	44.70	-6	5,172	-0.12%
2020/05/20	0	0.00	6	43.90	44.10	-6	5,096	-0.12%
2020/05/19	10	43.20	1	43.20	43.15	9	4,996	0.18%
2020/05/18	1	42.70	4	42.83	42.60	-3	4,881	-0.06%
2020/05/15	4	42.45	8	41.90	42.40	-4	4,796	-0.08%
2020/05/14	0	0.00	3	41.25	41.40	-3	4,657	-0.06%
2020/05/13	2	41.00	2	40.73	41.00	0	4,542	0.00%
2020/05/12	0	0.00	3	39.50	39.40	-3	4,430	-0.07%
2020/05/11	0	0.00	5	39.95	39.90	-5	4,423	-0.11%
2020/05/08	3	39.40	0	0.00	39.35	3	4,420	0.07%
2020/05/07	0	0.00	4	39.30	39.15	-4	4,426	-0.09%
2020/05/04	14	38.49	3	38.90	38.90	11	4,492	0.24%
2020/04/30	3	39.85	1	40.00	39.90	2	4,486	0.04%
2020/04/27	0	0.00	2	38.50	39.05	-2	4,656	-0.04%
2020/04/24	2	38.35	2	38.05	38.05	0	4,641	0.00%
2020/04/23	0	0.00	5	38.14	38.40	-5	4,659	-0.11%
2020/04/22	0	0.00	3	38.05	38.15	-3	4,657	-0.06%
2020/04/21	2	38.25	10.2	37.90	37.80	-8.2	4,681	-0.18%
2020/04/20	3	38.50	0	0.00	38.60	3	4,697	0.06%
2020/04/17	0	0.00	2	38.25	38.45	-2	4,664	-0.04%
2020/04/16	2	37.35	203	37.81	37.90	-201	4,597	-4.37%	大賣/鉅額交易
2020/04/15	0	0.00	105	37.52	37.80	-105	4,570	-2.30%	大賣/鉅額交易
2020/04/14	0	0.00	77.4	37.40	37.30	-77.4	4,545	-1.70%
2020/04/13	2	37.05	2	36.85	37.00	0	4,552	0.00%
2020/04/10	0	0.00	2	37.35	37.35	-2	4,578	-0.04%
2020/04/09	13	37.05	0	0.00	37.20	13	4,631	0.28%
2020/04/08	0	0.00	3	37.40	37.25	-3	4,640	-0.06%
2020/03/31	7	37.00	0	0.00	37.15	7	4,708	0.15%
2020/03/30	1	36.45	0	0.00	36.55	1	4,683	0.02%
2020/03/27	14	36.99	26	37.66	36.60	-12	4,715	-0.25%
2020/03/26	0	0.00	20	36.65	37.00	-20	4,704	-0.43%
2020/03/25	2	35.95	0	0.00	35.90	2	4,738	0.04%
2020/03/24	0	0.00	5	34.87	34.35	-5	4,724	-0.11%
2020/03/23	3	33.47	0	0.00	32.75	3	4,674	0.06%
2020/03/20	5	33.92	2	33.95	33.75	3	4,624	0.06%
2020/03/19	1	33.85	0	0.00	33.50	1	4,558	0.02%
2020/03/17	0	0.00	13	35.34	34.60	-13	4,323	-0.30%
2020/03/13	224	33.25	0	0.00	33.75	224	4,087	5.48%	大買/鉅額交易
2020/03/12	0	0.00	3	35.75	35.40	-3	3,902	-0.08%
2020/03/11	0	0.00	0.5	36.65	36.70	-0.5	3,834	-0.01%
2020/03/09	0	0.00	31	37.05	36.90	-31	3,733	-0.83%
2020/03/05	0	0.00	10	37.60	37.75	-10	3,644	-0.27%
2020/02/26	1	36.90	1	37.65	37.65	0	3,530	0.00%
2020/02/25	0	0.00	8	37.70	37.60	-8	3,507	-0.23%
2020/02/24	0	0.00	1	37.85	37.90	-1	3,489	-0.03%
2020/02/12	0	0.00	10	37.80	37.70	-10	3,706	-0.27%
2020/02/10	0	0.00	5	37.70	37.75	-5	3,666	-0.14%
2020/02/07	0	0.00	10	38.00	38.00	-10	3,685	-0.27%
2020/02/06	10	38.10	0	0.00	38.50	10	3,678	0.27%
2020/02/05	0	0.00	0.1	37.70	37.70	-0.1	3,651	0.00%
2020/02/04	2	37.30	6	37.30	37.30	-4	3,619	-0.11%
2020/02/03	0	0.00	10	37.00	37.20	-10	3,614	-0.28%
2020/01/31	0	0.00	5	37.29	37.50	-5	3,587	-0.14%
2020/01/30	0	0.00	1	37.20	37.00	-1	3,552	-0.03%
2020/01/20	33	38.70	0	0.00	38.80	33	3,366	0.98%
2020/01/17	5	38.40	0	0.00	38.55	5	3,342	0.15%
2020/01/16	0	0.00	2	38.35	38.30	-2	3,327	-0.06%
2020/01/14	5	37.75	40	38.00	38.15	-35	3,353	-1.04%
2020/01/10	0	0.00	1	37.40	37.45	-1	3,378	-0.03%
2020/01/09	0	0.00	5	37.15	37.15	-5	3,379	-0.15%
2020/01/08	0	0.00	9	36.80	36.95	-9	3,377	-0.27%
2020/01/06	20	37.13	14	37.20	37.30	6	3,390	0.18%
2020/01/03	24	37.14	0	0.00	37.50	24	3,401	0.71%
2019/12/31	3	37.45	0	0.00	37.50	3	3,354	0.09%
2019/12/24	0	0.00	2	37.65	37.60	-2	3,313	-0.06%
2019/12/18	10	37.95	43	38.06	38.15	-33	3,141	-1.05%
2019/12/17	0	0.00	8	37.60	37.60	-8	3,163	-0.25%
2019/12/13	10	37.10	0	0.00	37.15	10	3,135	0.32%
2019/12/12	21	37.10	0	0.00	37.15	21	3,171	0.66%
2019/12/11	0	0.00	4	37.20	37.35	-4	3,183	-0.13%
2019/12/06	2	37.00	0	0.00	37.10	2	3,317	0.06%
2019/12/03	1	36.85	0	0.00	36.90	1	3,382	0.03%
2019/12/02	0	0.00	2	37.00	36.95	-2	3,385	-0.06%
2019/11/29	22	36.91	0	0.00	36.85	22	3,411	0.64%
2019/11/25	0.8	37.35	0	0.00	37.35	0.8	3,338	0.02%
2019/11/21	0	0.00	3	36.85	36.75	-3	3,418	-0.09%
2019/11/20	0	0.00	2	37.10	37.15	-2	3,435	-0.06%
2019/11/19	1	37.15	18	37.25	37.25	-17	3,496	-0.49%
2019/11/15	0	0.00	2	37.45	37.55	-2	3,505	-0.06%
2019/11/14	2	37.35	0	0.00	37.30	2	3,498	0.06%
2019/11/12	10	37.15	5.7	37.05	37.45	4.3	3,400	0.13%
2019/11/07	5	36.53	0	0.00	36.50	5	3,310	0.15%
2019/11/06	0	0.00	5	36.80	36.70	-5	3,326	-0.15%
2019/11/05	0	0.00	0.3	36.35	36.30	-0.3	3,314	-0.01%
2019/11/04	5	36.33	5.3	36.40	36.40	-0.3	3,308	-0.01%
2019/10/23	1	36.30	0	0.00	36.50	1	3,270	0.03%
2019/10/22	6	36.35	0	0.00	36.35	6	3,230	0.19%
2019/10/18	0	0.00	2	36.20	35.95	-2	3,153	-0.06%
2019/10/17	2	35.95	0	0.00	35.95	2	3,088	0.06%
2019/10/16	0	0.00	2.2	36.00	36.00	-2.2	3,062	-0.07%
2019/10/15	6	35.94	3	36.05	35.90	3	3,056	0.10%
2019/10/14	0	0.00	1	36.60	35.90	-1	3,031	-0.03%
2019/10/09	2	36.25	0	0.00	36.20	2	2,966	0.07%
2019/10/04	0	0.00	1	36.51	36.80	-1	2,895	-0.04%
2019/10/03	0	0.00	10	36.30	36.50	-10	2,880	-0.35%
2019/09/27	1.2	36.68	15	36.45	36.30	-13.8	2,813	-0.49%
2019/09/25	0	36.95	0	0.00	36.95	0	2,761	0.00%
2019/09/20	0	0.00	2	37.00	36.80	-2	2,687	-0.07%
2019/09/17	8	36.78	0	0.00	36.80	8	2,643	0.30%
2019/09/16	10	36.75	0	0.00	36.90	10	2,625	0.38%
2019/09/11	5	36.29	0	0.00	36.40	5	2,610	0.19%
2019/09/05	2	36.70	0	0.00	36.80	2	2,470	0.08%
2019/09/03	0	0.00	1	36.45	36.30	-1	2,413	-0.04%
2019/09/02	0	0.00	1	36.80	36.65	-1	2,391	-0.04%
2019/08/30	2	37.05	0	0.00	37.00	2	2,400	0.08%
2019/08/29	3	36.40	15	36.30	36.60	-12	2,377	-0.50%
2019/08/28	11	36.55	0	0.00	36.40	11	2,379	0.46%
2019/08/27	7	35.99	0	0.00	36.50	7	2,367	0.30%
2019/08/26	0	0.00	10	35.95	36.10	-10	2,303	-0.43%
2019/08/23	1	36.50	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	60	38.57	38.65	-60	2,224	-2.70%
2019/08/21	9	38.40	20	38.40	38.30	-11	2,329	-0.47%
2019/08/20	10	38.30	0	0.00	38.05	10	2,287	0.44%
2019/08/19	20	38.25	0	0.00	38.20	20	2,262	0.88%
2019/08/16	0	0.00	30	38.10	38.20	-30	2,250	-1.33%
2019/08/15	0	0.00	20	37.20	37.75	-20	2,232	-0.90%
2019/08/14	15	37.65	0	0.00	37.60	15	2,233	0.67%
2019/08/13	1	37.25	0	0.00	37.35	1	2,254	0.04%
2019/08/12	5	37.55	0	0.00	37.55	5	2,269	0.22%
2019/08/02	1	37.80	40	37.71	37.85	-39	2,327	-1.68%
2019/07/24	5	38.60	1	38.70	38.30	4	2,411	0.17%
2019/07/16	1	39.05	0	0.00	39.10	1	2,498	0.04%
2019/07/04	10	39.08	0	0.00	39.20	10	2,899	0.34%
2019/07/03	0.6	39.00	0	0.00	39.05	0.6	2,943	0.02%
2019/07/02	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2019/06/28	0	0.00	1	38.90	39.00	-1	3,081	-0.03%
2019/06/27	0.1	39.00	0	0.00	39.15	0.1	3,139	0.00%
2019/06/20	10	39.30	4	39.13	38.60	6	3,100	0.19%
2019/06/19	5	38.60	3	38.30	38.85	2	3,071	0.07%
2019/06/12	0	0.00	2	38.30	38.30	-2	3,171	-0.06%
2019/06/10	5	38.15	0	0.00	38.10	5	3,204	0.16%
2019/06/05	10	38.35	0	0.00	38.15	10	3,205	0.31%
2019/05/31	0	0.00	5	38.25	38.25	-5	3,218	-0.16%
2019/05/30	0	0.00	4	38.28	38.00	-4	3,227	-0.12%
2019/05/29	0	0.00	1	38.20	38.00	-1	3,244	-0.03%
2019/05/28	9	38.12	0	0.00	37.95	9	3,256	0.28%
2019/05/23	0	0.00	5	37.30	37.50	-5	3,137	-0.16%
2019/05/22	0	0.00	2	37.58	37.70	-2	3,145	-0.06%
2019/05/20	2	37.50	15	37.61	37.65	-13	3,138	-0.41%
2019/05/17	6	37.09	10	36.95	37.10	-4	3,118	-0.13%
2019/05/16	1	36.50	0	0.00	36.55	1	3,101	0.03%
2019/05/15	8	36.69	0	0.00	36.60	8	3,080	0.26%
2019/05/14	8	36.67	0	0.00	36.60	8	3,078	0.26%
2019/05/13	7	37.40	0	0.00	37.10	7	3,020	0.23%
2019/05/10	3	37.20	1	37.35	37.40	2	2,998	0.07%
2019/05/09	1	37.10	10	37.50	37.15	-9	2,983	-0.30%
2019/05/07	0	0.00	1	38.20	38.15	-1	2,890	-0.03%
2019/04/30	43	38.00	43.8	38.26	38.50	-0.8	2,908	-0.03%
2019/04/25	2	37.98	0	0.00	38.00	2	2,922	0.07%
2019/04/24	0	0.00	0.1	38.45	38.50	-0.1	2,878	0.00%
2019/04/23	4	38.30	0	0.00	38.10	4	2,872	0.14%
2019/04/19	3	38.40	0	0.00	38.45	3	2,843	0.11%
2019/04/18	4	38.30	0	0.00	38.00	4	2,845	0.14%
2019/04/17	0	0.00	2	38.80	38.65	-2	2,837	-0.07%
2019/04/16	3	38.60	1	38.70	38.85	2	2,795	0.07%
2019/04/15	12	37.98	0	0.00	37.60	12	2,720	0.44%
2019/04/12	2	37.70	1	37.60	37.80	1	2,685	0.04%
2019/04/01	0	0.00	2	37.10	37.05	-2	2,564	-0.08%
2019/03/26	3	36.95	0	0.00	37.00	3	2,670	0.11%
2019/03/21	5	37.25	1	37.25	37.35	4	2,791	0.14%
2019/03/19	0	0.00	2	37.15	37.05	-2	2,802	-0.07%
2019/03/15	0	0.00	1	37.20	37.20	-1	2,864	-0.03%
2019/03/14	1	36.60	0	0.00	36.65	1	2,809	0.04%
2019/03/11	3	36.57	0	0.00	36.65	3	3,001	0.10%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/01/29	0	0.00	8	37.60	37.70	-8	4,091	-0.20%
2019/01/25	0	0.00	2	37.65	37.80	-2	4,133	-0.05%
2019/01/18	0	0.00	1	37.90	38.00	-1	4,266	-0.02%
2019/01/17	0	0.00	1	36.90	37.00	-1	4,319	-0.02%
2019/01/15	5	37.35	0	0.00	37.25	5	4,403	0.11%
2019/01/10	2	36.70	0	0.00	37.20	2	4,649	0.04%
2019/01/09	1	36.90	1	36.70	36.75	0	4,659	0.00%
2019/01/07	10	36.05	0	0.00	36.35	10	4,743	0.21%
2019/01/04	0	0.00	24	35.60	35.70	-24	4,802	-0.50%
2019/01/02	61	35.75	62	35.97	35.55	-1	4,988	-0.02%
2018/12/28	0	0.00	2	36.45	36.40	-2	5,006	-0.04%
2018/12/27	20	36.45	0	0.00	36.15	20	5,041	0.40%
2018/12/25	105	36.18	105	36.63	36.80	0	5,114	0.00%	大買/大賣/
2018/12/24	136	35.90	139	36.23	36.85	-3	5,123	-0.06%	大買/大賣/
2018/12/20	150	35.18	153	35.05	35.15	-3	5,085	-0.06%	大買/大賣/
2018/12/19	3	34.70	6	34.92	35.35	-3	5,047	-0.06%
2018/12/18	2	35.05	0	0.00	34.55	2	5,010	0.04%
2018/12/14	0	0.00	5	35.55	35.65	-5	4,930	-0.10%
2018/12/12	2	35.90	0	0.00	35.80	2	4,896	0.04%
2018/12/10	0	0.00	40	35.45	35.45	-40	4,804	-0.83%
2018/12/07	41	36.56	0	0.00	36.40	41	4,788	0.86%
2018/12/06	1	36.00	0	0.00	36.35	1	4,802	0.02%
2018/12/05	2	36.90	0	0.00	36.90	2	4,739	0.04%
2018/11/30	2	36.30	25	36.37	36.25	-23	4,516	-0.51%
2018/11/29	5	36.60	7	36.28	35.80	-2	4,291	-0.05%
2018/11/28	2	34.20	4	34.64	35.05	-2	4,030	-0.05%
2018/11/26	4	33.60	0	0.00	33.60	4	3,911	0.10%
2018/11/23	0	0.00	1	33.40	33.45	-1	3,860	-0.03%
2018/11/20	8	33.36	0	0.00	33.35	8	3,815	0.21%
2018/11/16	10	33.40	0	0.00	33.35	10	3,735	0.27%
2018/11/15	2	33.50	0	0.00	33.55	2	3,695	0.05%
2018/11/14	2	34.10	0	0.00	34.15	2	3,612	0.06%
2018/11/13	1	33.65	0	0.00	33.80	1	3,605	0.03%
2018/11/08	1	34.25	0	0.00	34.25	1	3,696	0.03%
2018/11/07	0	0.00	2	34.55	34.30	-2	3,709	-0.05%
2018/11/02	0	0.00	3	34.20	34.20	-3	3,807	-0.08%
2018/11/01	3	33.95	0	0.00	34.10	3	3,847	0.08%
2018/10/29	2	32.55	0	0.00	32.75	2	3,758	0.05%
2018/10/26	12	32.94	4	32.90	32.95	8	3,727	0.21%
2018/10/25	5	33.14	0	0.00	32.60	5	3,712	0.13%
2018/10/24	2	34.05	0	0.00	34.05	2	3,668	0.05%
2018/10/23	0	0.00	1	34.15	34.20	-1	3,639	-0.03%
2018/10/22	1	34.20	0	0.00	34.40	1	3,631	0.03%
2018/10/19	0	0.00	1	34.85	34.75	-1	3,619	-0.03%
2018/10/15	1	33.85	1	33.95	33.90	0	3,430	0.00%
2018/10/12	5	33.91	0	0.00	34.00	5	3,394	0.15%
2018/10/11	223	34.58	0	0.00	34.00	223	3,337	6.68%	大買/鉅額交易
2018/10/09	10	36.75	0	0.00	37.10	10	3,190	0.31%
2018/10/04	9	36.84	0	0.00	36.85	9	3,164	0.28%
2018/10/03	0	0.00	10	38.05	38.05	-10	3,122	-0.32%
2018/10/02	12	37.70	1	37.75	37.75	11	3,166	0.35%
2018/10/01	10	38.85	0	0.00	38.50	10	3,163	0.32%
2018/09/28	2	39.15	0	0.00	38.95	2	3,251	0.06%
2018/09/25	0	0.00	1	39.65	39.15	-1	3,280	-0.03%
2018/09/20	2	38.50	1	38.50	38.15	1	3,289	0.03%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/14	1	38.50	0	0.00	38.90	1	3,401	0.03%
2018/09/13	2	38.35	0	0.00	38.15	2	3,411	0.06%
2018/09/11	2	38.45	0	0.00	38.45	2	3,466	0.06%
2018/09/10	10	38.98	0	0.00	39.00	10	3,509	0.28%
2018/09/07	3	39.47	0	0.00	39.35	3	3,615	0.08%
2018/09/06	1	39.55	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.15	1	40.00	39.90	0	3,672	0.00%
2018/08/31	0	0.00	1	40.60	41.10	-1	3,766	-0.03%
2018/08/30	0	0.00	1	40.75	40.65	-1	3,797	-0.03%
2018/08/27	1	40.30	1	40.40	40.25	0	3,911	0.00%
2018/08/24	1	40.45	1	40.30	40.30	0	3,943	0.00%
2018/08/20	0	0.00	1	42.00	42.15	-1	4,065	-0.02%
2018/08/16	0	0.00	1	42.10	42.00	-1	4,099	-0.02%
2018/08/15	1	42.15	0	0.00	41.80	1	4,096	0.02%
2018/08/14	0	0.00	1	43.40	44.15	-1	4,026	-0.02%
2018/08/13	10	42.90	2	43.08	43.50	8	4,088	0.20%
2018/08/10	4	44.55	2	43.93	44.45	2	4,129	0.05%
2018/08/09	0	0.00	2	44.05	44.25	-2	4,254	-0.05%
2018/08/08	0	0.00	5	43.77	43.70	-5	4,327	-0.12%
2018/08/06	0	0.00	2	43.35	43.50	-2	4,367	-0.05%
2018/08/03	0	0.00	3	43.18	43.00	-3	4,412	-0.07%
2018/07/31	0	0.00	3	43.45	43.65	-3	4,473	-0.07%
2018/07/30	0	0.00	1	43.20	43.80	-1	4,451	-0.02%
2018/07/27	1	43.25	1	43.40	43.60	0	4,475	0.00%
2018/07/25	0	0.00	2	42.65	42.65	-2	4,488	-0.04%
2018/07/23	0	0.00	1	43.00	43.10	-1	4,489	-0.02%
2018/07/20	0	0.00	10	42.40	42.50	-10	4,496	-0.22%
2018/07/19	10	42.60	1	42.50	42.55	9	4,498	0.20%
2018/07/18	10	43.40	1	42.90	43.35	9	4,519	0.20%
2018/07/17	2	42.40	0	0.00	42.65	2	4,521	0.04%
2018/07/16	2	43.50	0	0.00	43.45	2	4,505	0.04%
2018/07/12	0	0.00	5	43.00	43.75	-5	4,493	-0.11%
2018/07/11	15	42.58	0	0.00	42.50	15	4,463	0.34%
2018/07/10	0	0.00	1	43.90	43.95	-1	4,429	-0.02%
2018/07/06	45	41.45	0	0.00	41.10	45	4,372	1.03%
2018/07/05	7	44.46	1	43.00	43.00	6	4,337	0.14%
2018/07/04	5	44.42	0	0.00	45.05	5	4,305	0.12%
2018/07/03	8	44.59	0	0.00	44.60	8	4,387	0.18%
2018/06/29	0	0.00	2	45.70	46.00	-2	4,398	-0.05%
2018/06/28	0	0.00	4.2	44.55	44.65	-4.2	4,347	-0.10%
2018/06/25	0	0.00	1	45.90	45.90	-1	4,331	-0.02%
2018/06/14	1	46.95	0	0.00	46.60	1	4,694	0.02%
2018/06/11	0	0.00	2	46.90	46.75	-2	5,001	-0.04%
2018/06/07	2	47.60	0	0.00	48.00	2	5,100	0.04%
2018/06/06	0	0.00	2	47.33	47.35	-2	5,067	-0.04%
2018/06/05	2	48.18	0	0.00	48.15	2	5,036	0.04%
2018/06/04	0	0.00	2	47.50	47.80	-2	4,974	-0.04%
2018/06/01	1	47.20	2	47.35	47.10	-1	4,955	-0.02%
2018/05/30	1	46.65	0	0.00	46.85	1	4,888	0.02%
2018/05/23	0.2	47.75	1	47.55	47.95	-0.8	4,902	-0.02%
2018/05/21	0	0.00	1	47.45	47.75	-1	4,907	-0.02%
2018/05/18	5	47.69	2	47.35	47.45	3	4,839	0.06%
2018/05/17	3	47.08	5	47.26	47.00	-2	4,793	-0.04%
2018/05/16	3	45.42	13.3	46.16	46.00	-10.3	4,662	-0.22%
2018/05/15	2	44.10	1	45.30	45.25	1	4,668	0.02%
2018/05/03	0	0.00	1	41.90	42.95	-1	4,576	-0.02%
2018/04/27	1	41.80	0	0.00	41.80	1	4,540	0.02%
2018/04/25	0	0.00	1	43.45	43.50	-1	4,501	-0.02%
2018/04/23	0	0.00	2.1	44.00	44.00	-2.1	4,487	-0.05%
2018/04/16	0	0.00	7	44.49	44.70	-7	4,467	-0.16%
2018/04/10	0	0.00	3	44.07	44.25	-3	4,547	-0.07%
2018/04/09	0	0.00	2	43.65	44.10	-2	4,583	-0.04%
2018/04/02	2	44.05	6	44.05	44.25	-4	4,472	-0.09%
2018/03/28	0	0.00	9	43.08	43.25	-9	4,381	-0.21%
2018/03/27	2	43.48	0	0.00	43.40	2	4,319	0.05%
2018/03/26	1	43.55	1	43.50	43.65	0	4,297	0.00%
2018/03/23	1	43.45	5	42.60	43.35	-4	4,205	-0.10%
2018/03/22	2	43.08	3.1	43.00	43.20	-1.1	4,084	-0.03%
2018/03/21	0	0.00	1	42.45	42.70	-1	3,937	-0.03%
2018/03/20	1	42.30	2	42.00	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	2	42.10	42.15	-2	3,842	-0.05%
2018/03/16	0	0.00	39	41.53	41.75	-39	3,793	-1.03%
2018/03/15	2	40.28	10	40.80	40.80	-8	3,573	-0.22%
2018/03/14	0	0.00	10	39.80	39.80	-10	3,514	-0.28%
2018/03/12	0	0.00	1	38.30	38.40	-1	3,495	-0.03%
2018/03/05	0	0.00	3	37.77	37.70	-3	3,809	-0.08%
2018/03/02	2	38.65	0	0.00	38.75	2	3,843	0.05%
2018/03/01	0	0.00	3	39.32	39.15	-3	3,903	-0.08%
2018/02/27	4	38.93	0	0.00	38.70	4	3,860	0.10%
2018/02/26	0	0.00	2	39.03	39.00	-2	3,858	-0.05%
2018/02/23	0	0.00	3	38.72	38.95	-3	3,858	-0.08%
2018/02/12	10	37.90	0	0.00	37.90	10	3,867	0.26%
2018/02/09	10	37.50	0	0.00	37.90	10	3,936	0.25%
2018/02/08	2	38.65	2	39.15	38.80	0	3,947	0.00%
2018/02/07	2	39.60	1	38.65	38.65	1	3,983	0.03%
2018/02/06	30	37.78	5	37.32	37.85	25	3,901	0.64%
2018/02/05	0	0.00	3	39.27	39.30	-3	3,810	-0.08%
2018/02/01	0	0.00	1	41.00	40.95	-1	3,783	-0.03%
2018/01/31	0	0.00	1	41.35	41.25	-1	3,844	-0.03%
2018/01/30	0	0.00	2	40.95	40.85	-2	3,832	-0.05%
2018/01/29	2	41.55	1	41.60	41.75	1	3,819	0.03%
2018/01/26	0	0.00	2	41.95	42.00	-2	3,820	-0.05%
2018/01/25	0	0.00	7	41.86	41.85	-7	3,831	-0.18%
2018/01/24	1	41.90	2	41.45	41.50	-1	3,833	-0.03%
2018/01/17	1	41.70	0	0.00	41.85	1	3,834	0.03%
2018/01/16	1	41.60	0	0.00	41.65	1	3,862	0.03%
2018/01/12	1	41.45	0	0.00	41.60	1	4,034	0.02%
2018/01/11	0	0.00	2	41.35	41.45	-2	4,026	-0.05%
2018/01/10	3	41.85	7	41.51	41.60	-4	4,079	-0.10%
2018/01/09	5	41.70	0	0.00	41.90	5	4,111	0.12%
2018/01/08	9	42.16	0	0.00	42.10	9	4,127	0.22%
2018/01/05	8	41.98	0	0.00	42.25	8	4,136	0.19%
2018/01/04	5	41.96	0	0.00	41.80	5	4,169	0.12%
2018/01/03	3	41.60	203	41.60	41.70	-200	4,145	-4.82%	大賣/鉅額交易
2018/01/02	0	0.00	8	40.75	40.85	-8	4,095	-0.20%