聯強 (2347)-元大-內湖券商分點個股進出

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
▼0.6
漲幅
-0.78%
成交量
5,121張
產業
上市電子通路類股▲1.70%
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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/26	60	75.80	0	0.00	76.50	60	4,732	1.27%
2024/04/25	101	77.39	1	77.60	77.10	100	4,683	2.13%	大買/
2024/04/24	56	78.38	56	79.17	79.20	0	4,655	0.00%
2024/04/23	102.1	77.09	158	79.26	79.30	-55.9	4,687	-1.19%	大買/大賣/
2024/04/22	1	76.20	1	78.30	78.70	0	4,661	0.00%
2024/04/19	62	75.45	76	76.99	77.30	-14	4,559	-0.31%
2024/04/17	30	75.30	30	76.20	77.00	0	4,320	0.00%
2024/04/16	6	75.43	0	0.00	75.80	6	4,250	0.14%
2024/04/15	0	76.80	31	76.93	76.40	-31	4,166	-0.74%
2024/04/12	181	75.70	3	76.43	76.20	178	4,117	4.32%	大買/鉅額交易
2024/04/10	34	75.64	34	76.90	76.80	0	4,095	0.00%
2024/04/09	0	0.00	1	77.00	76.90	-1	4,120	-0.02%
2024/04/08	0	0.00	1	76.80	76.30	-1	4,099	-0.02%
2024/04/03	1	76.00	0	76.60	76.10	1	4,056	0.02%
2024/04/02	0	77.00	3	76.97	77.00	-3	4,048	-0.07%
2024/04/01	25.1	76.20	3	78.37	75.90	22.1	4,033	0.55%
2024/03/29	0	0.00	16	78.80	78.90	-16	4,015	-0.40%
2024/03/28	0	0.00	31	78.87	78.40	-31	3,982	-0.78%
2024/03/27	0	0.00	10	78.50	78.50	-10	4,011	-0.25%
2024/03/26	1	76.80	4	78.20	78.40	-3	4,039	-0.07%
2024/03/25	0	0.00	3	78.37	78.10	-3	4,038	-0.07%
2024/03/22	0	0.00	3	78.67	78.40	-3	4,076	-0.07%
2024/03/21	8	77.01	2	77.95	78.50	6	4,065	0.15%
2024/03/19	14	78.65	8	79.88	79.00	6	3,954	0.15%
2024/03/18	9	78.89	5	80.04	80.10	4	3,861	0.10%
2024/03/15	1	79.89	172	79.17	79.50	-171	3,764	-4.54%	大賣/鉅額交易
2024/03/14	6	78.07	106	79.63	76.90	-100	3,599	-2.78%	大賣/
2024/03/13	1	78.69	110.3	77.90	78.10	-109.3	3,509	-3.11%	大賣/鉅額交易
2024/03/12	0	74.80	0	0.00	75.30	0	3,391	0.00%
2024/03/11	1	73.80	0	0.00	74.00	1	3,337	0.03%
2024/03/08	1	75.10	0	0.00	74.70	1	3,342	0.03%
2024/03/07	0	0.00	2	76.00	76.00	-2	3,331	-0.06%
2024/03/05	4	74.93	2	74.70	75.50	2	3,351	0.06%
2024/03/04	0	0.00	3	76.67	76.50	-3	3,355	-0.09%
2024/03/01	8	76.71	2	77.10	76.70	6	3,389	0.18%
2024/02/29	0	0.00	74	77.22	77.80	-74	3,454	-2.14%
2024/02/27	1	76.80	45	76.83	76.30	-44	3,428	-1.28%
2024/02/26	0	0.00	4	76.38	76.00	-4	3,414	-0.12%
2024/02/23	0	0.00	12.3	76.39	76.10	-12.3	3,420	-0.36%
2024/02/22	0	0.00	50	75.83	76.30	-50	3,496	-1.43%
2024/02/21	0	0.00	45	75.77	75.90	-45	3,473	-1.30%
2024/02/20	0	75.53	1.1	75.50	75.50	-1.1	3,485	-0.03%
2024/02/19	0	0.00	0	74.00	74.70	0	3,468	0.00%
2024/02/16	1	75.20	0	0.00	74.10	1	3,498	0.03%
2024/02/15	0	0.00	1	73.00	73.00	-1	3,464	-0.03%
2024/02/01	0	0.00	1	71.90	72.70	-1	3,470	-0.03%
2024/01/30	8	71.60	0	0.00	71.80	8	3,439	0.23%
2024/01/25	0	0.00	1	72.50	72.70	-1	3,445	-0.03%
2024/01/24	0	0.00	152	72.11	72.60	-152	3,483	-4.36%	大賣/鉅額交易
2024/01/22	0	0.00	1	71.50	71.80	-1	3,516	-0.03%
2024/01/18	30	69.13	0	0.00	69.00	30	3,516	0.85%
2024/01/08	1	69.80	0	0.00	69.70	1	3,519	0.03%
2024/01/05	0	0.00	2	70.20	70.20	-2	3,523	-0.06%
2024/01/03	0	0.00	1	69.60	70.10	-1	3,588	-0.03%
2023/12/29	1	70.50	1	70.60	70.20	0	3,545	0.00%
2023/12/28	0	0.00	0	70.50	70.50	0	3,564	0.00%
2023/12/27	0	0.00	6.8	70.20	70.30	-6.8	3,549	-0.19%
2023/12/26	0	69.50	0	0.00	70.20	0	3,519	0.00%
2023/12/22	0	0.00	1	69.10	69.10	-1	3,486	-0.03%
2023/12/21	1	67.60	3	68.83	68.90	-2	3,451	-0.06%
2023/12/20	82	67.75	42	68.60	68.60	40	3,417	1.17%
2023/12/19	18	67.69	18	68.85	68.70	0	3,377	0.00%
2023/12/15	30	68.50	1	68.70	68.40	29	3,342	0.87%
2023/12/14	2	69.10	0.5	68.90	69.40	1.5	3,322	0.04%
2023/12/13	20	68.50	0	0.00	69.10	20	3,306	0.60%
2023/12/12	30	68.60	4	69.20	69.20	26	3,330	0.78%
2023/12/08	20	67.20	2	67.80	67.70	18	3,350	0.54%
2023/12/07	55	66.87	0	0.00	66.70	55	3,367	1.63%
2023/12/06	0	0.00	1	66.50	66.50	-1	3,397	-0.03%
2023/12/05	2	66.50	1	66.70	66.50	1	3,404	0.03%
2023/12/04	1	67.30	2	68.30	67.40	-1	3,429	-0.03%
2023/12/01	3	68.03	0	0.00	68.20	3	3,471	0.09%
2023/11/30	1	68.50	0	0.00	68.90	1	3,462	0.03%
2023/11/28	0	0.00	0.1	69.30	68.10	-0.1	3,346	0.00%
2023/11/27	0	0.00	0	69.00	68.40	0	3,335	0.00%
2023/11/24	0	0.00	1	69.00	68.10	-1	3,266	-0.03%
2023/11/21	0	68.20	17	68.22	68.80	-17	3,170	-0.54%
2023/11/20	0	0.00	1	66.70	66.40	-1	3,084	-0.03%
2023/11/16	0	0.00	0.7	65.80	66.00	-0.7	3,044	-0.02%
2023/11/15	1	66.50	0	0.00	66.00	1	3,043	0.03%
2023/11/14	0	0.00	4	65.88	66.00	-4	3,013	-0.13%
2023/11/13	16	65.43	4	66.13	65.30	12	2,999	0.40%
2023/11/08	0	0.00	4	69.00	68.80	-4	2,969	-0.13%
2023/11/07	0	0.00	6	69.15	69.60	-6	2,960	-0.20%
2023/11/06	0	0.00	1	69.40	69.20	-1	2,973	-0.03%
2023/11/01	3	68.80	0	0.00	68.50	3	2,961	0.10%
2023/10/31	1	68.50	6	68.62	68.70	-5	2,938	-0.17%
2023/10/24	3	66.10	0	0.00	66.90	3	2,938	0.10%
2023/10/23	1	66.00	1	66.00	66.20	0	2,945	0.00%
2023/10/20	5	66.38	3	67.00	67.00	2	2,944	0.07%
2023/10/19	0	0.00	1	68.00	67.90	-1	2,991	-0.03%
2023/10/18	0	0.00	3	67.30	67.80	-3	3,056	-0.10%
2023/10/17	0	0.00	0.3	68.10	67.60	-0.3	3,066	-0.01%
2023/10/12	0	0.00	12	67.34	67.40	-12	3,197	-0.38%
2023/10/11	0	0.00	8	66.41	67.50	-8	3,180	-0.25%
2023/10/06	0	0.00	10	64.62	65.00	-10	3,151	-0.32%
2023/10/04	0	0.00	8	62.70	63.10	-8	3,153	-0.25%
2023/10/03	2	63.60	0	0.00	63.60	2	3,136	0.06%
2023/10/02	4	63.68	0	63.30	63.70	4	3,215	0.12%
2023/09/27	3	63.10	1	63.20	63.20	2	3,221	0.06%
2023/09/25	0	0.00	1	64.30	63.90	-1	3,251	-0.03%
2023/09/21	0.1	62.80	4	62.70	62.90	-3.9	3,277	-0.12%
2023/09/20	0	0.00	1	63.80	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	0	64.00	64.20	0	3,214	0.00%
2023/09/18	0	0.00	3	64.37	63.90	-3	3,189	-0.09%
2023/09/14	0	0.00	6	63.60	64.00	-6	3,141	-0.19%
2023/09/12	2	62.60	0	0.00	62.50	2	3,200	0.06%
2023/09/11	0	61.80	2	62.00	62.00	-2	3,204	-0.06%
2023/09/07	0	0.00	0.1	62.52	62.80	-0.1	3,211	0.00%
2023/09/06	0	0.00	38.2	62.27	62.50	-38.2	3,206	-1.19%
2023/09/05	3	61.07	0	0.00	61.30	3	3,157	0.10%
2023/09/04	1	61.30	6	61.02	61.40	-5	3,196	-0.16%
2023/09/01	0	0.00	1	60.90	61.00	-1	3,459	-0.03%
2023/08/31	1	61.00	6	60.63	61.10	-5	3,557	-0.14%
2023/08/29	0	0.00	6	60.27	60.40	-6	3,635	-0.17%
2023/08/28	0	0.00	1	59.80	59.90	-1	3,658	-0.03%
2023/08/25	4	59.70	5.1	59.33	59.50	-1.1	3,984	-0.03%
2023/08/23	2	58.75	2.1	59.30	59.50	-0.1	4,042	0.00%
2023/08/22	6	58.62	0	0.00	58.50	6	4,068	0.15%
2023/08/18	0	0.00	1	59.70	59.70	-1	4,095	-0.02%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	0.1	59.10	59.10	-0.1	4,149	0.00%
2023/08/14	2	57.90	1	58.20	58.60	1	4,170	0.02%
2023/08/09	2	59.15	0.1	59.00	59.10	1.9	4,252	0.04%
2023/08/07	4.2	58.53	0	0.00	58.90	4.2	4,280	0.10%
2023/08/04	2	57.95	4	58.23	58.10	-2	4,289	-0.05%
2023/08/02	0	0.00	1	58.50	58.30	-1	4,283	-0.02%
2023/07/31	0	0.00	1.3	59.30	59.20	-1.3	4,283	-0.03%
2023/07/27	0	0.00	1	58.70	58.80	-1	4,227	-0.02%
2023/07/26	0.1	57.80	0	0.00	58.20	0.1	4,208	0.00%
2023/07/25	0.1	58.15	0	0.00	58.10	0.1	4,202	0.00%
2023/07/24	1	58.10	0	0.00	58.40	1	4,177	0.02%
2023/07/21	0	0.00	6	58.55	58.70	-6	4,095	-0.15%
2023/07/20	0	0.00	0.2	59.40	58.90	-0.2	4,015	0.00%
2023/07/19	0	0.00	2	59.70	59.30	-2	3,928	-0.05%
2023/07/18	0	0.00	1.2	59.09	59.50	-1.2	3,853	-0.03%
2023/07/17	0	0.00	35	58.50	58.90	-35	3,777	-0.93%
2023/07/14	1	58.50	0	0.00	58.40	1	3,757	0.03%
2023/07/13	0	0.00	14.2	58.70	58.60	-14.2	3,740	-0.38%
2023/07/12	1	57.50	1	57.40	57.70	0	3,681	0.00%
2023/07/11	0	0.00	12	57.06	57.00	-12	3,669	-0.33%
2023/07/10	5	55.86	1	56.10	55.90	4	3,672	0.11%
2023/07/07	26.2	56.12	7	56.19	55.80	19.2	3,675	0.52%
2023/07/06	8.1	57.84	34	57.80	57.50	-25.9	3,605	-0.72%
2023/07/05	2.2	58.66	24	58.72	58.50	-21.8	3,572	-0.61%
2023/07/04	1	58.40	5	58.54	58.50	-4	3,569	-0.11%
2023/07/03	4	58.05	0	0.00	58.10	4	3,577	0.11%
2023/06/30	41	58.27	0	0.00	58.00	41	3,563	1.15%
2023/06/29	23.1	58.72	11	59.06	58.70	12.1	3,528	0.34%
2023/06/28	0	0.00	7	58.94	59.20	-7	3,518	-0.20%
2023/06/27	1.5	59.03	80	58.93	58.80	-78.5	3,539	-2.22%
2023/06/26	0	0.00	14	59.15	59.10	-14	3,551	-0.39%
2023/06/21	1	59.40	6	59.45	59.40	-5	3,562	-0.14%
2023/06/20	1	58.90	3	59.13	59.20	-2	3,549	-0.06%
2023/06/19	5.1	58.79	0	0.00	58.70	5.1	3,541	0.15%
2023/06/16	2	59.35	2	59.50	59.00	0	3,544	0.00%
2023/06/15	4	60.05	0.2	60.10	59.90	3.8	3,447	0.11%
2023/06/14	3	60.17	0	0.00	59.90	3	3,438	0.09%
2023/06/13	1	60.00	1.2	60.58	60.20	-0.2	3,468	-0.01%
2023/06/12	2	59.60	0.3	60.20	60.00	1.7	3,465	0.05%
2023/06/09	0	0.00	3	59.00	59.00	-3	3,482	-0.09%
2023/06/08	7.2	58.83	0	0.00	58.60	7.2	3,542	0.20%
2023/06/07	99.7	59.26	0	0.00	59.20	99.7	3,549	2.81%
2023/06/06	6.5	63.58	0	0.00	63.40	6.5	3,446	0.19%
2023/06/05	3	63.17	0	0.00	63.70	3	3,350	0.09%
2023/06/02	1	63.20	0	0.00	63.80	1	3,299	0.03%
2023/06/01	6	63.77	0	0.00	63.10	6	3,240	0.19%
2023/05/30	152.1	64.23	0	0.00	63.60	152.1	2,893	5.26%	大買/鉅額交易
2023/05/25	2	64.30	2.2	65.08	65.20	-0.2	2,897	-0.01%
2023/05/24	0	0.00	5	65.20	65.30	-5	2,872	-0.17%
2023/05/23	0	0.00	3	65.57	65.60	-3	2,852	-0.11%
2023/05/22	0	0.00	10	65.25	65.40	-10	2,832	-0.35%
2023/05/19	0	0.00	6.1	64.57	65.00	-6.1	2,821	-0.21%
2023/05/18	0	0.00	5.2	64.40	64.50	-5.2	2,842	-0.18%
2023/05/17	0	64.00	43	64.52	64.50	-43	2,854	-1.51%
2023/05/16	1	63.40	44	64.06	64.10	-43	2,806	-1.53%
2023/05/15	0	0.00	26	63.73	63.60	-26	2,784	-0.93%
2023/05/12	0	0.00	5	62.50	62.80	-5	2,774	-0.18%
2023/05/11	0	0.00	5	62.50	62.40	-5	2,761	-0.18%
2023/05/08	0	0.00	1	62.80	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	1	62.60	62.40	-1	2,848	-0.04%
2023/04/27	0	0.00	4	60.60	60.90	-4	3,066	-0.13%
2023/04/21	1	60.30	0	0.00	60.20	1	3,097	0.03%
2023/04/20	7	61.40	0	0.00	61.00	7	3,087	0.23%
2023/04/17	0	0.00	1	62.30	62.10	-1	3,101	-0.03%
2023/04/14	3	61.83	1	61.80	62.00	2	3,105	0.07%
2023/04/13	0	0.00	2	62.00	61.80	-2	3,123	-0.06%
2023/04/12	0	0.00	7	62.30	62.20	-7	3,113	-0.22%
2023/04/11	2	61.50	9	61.53	62.00	-7	3,143	-0.22%
2023/04/10	0	0.00	2	61.20	61.00	-2	3,173	-0.06%
2023/04/07	5	60.58	5	60.80	60.70	0	3,195	0.00%
2023/04/06	12.2	60.55	0	0.00	60.50	12.2	3,196	0.38%
2023/03/31	5	61.66	4	61.70	61.30	1	3,191	0.03%
2023/03/30	2	61.00	0	0.00	61.00	2	3,332	0.06%
2023/03/29	9	61.00	27	60.80	60.80	-18	3,507	-0.51%
2023/03/28	11	61.29	0	0.00	61.00	11	3,742	0.29%
2023/03/27	3	61.77	1	61.60	61.50	2	3,948	0.05%
2023/03/24	3	61.80	4	61.95	61.80	-1	4,176	-0.02%
2023/03/23	0	0.00	6	62.27	62.00	-6	4,205	-0.14%
2023/03/21	0	0.00	5	62.12	61.50	-5	4,291	-0.12%
2023/03/17	0	0.00	4	61.70	61.50	-4	4,359	-0.09%
2023/03/16	2	60.90	0	0.00	60.90	2	4,377	0.05%
2023/03/14	4	61.30	0	0.00	61.10	4	4,416	0.09%
2023/03/13	0	0.00	3	61.67	61.50	-3	4,433	-0.07%
2023/03/10	2	61.20	0	0.00	61.30	2	4,422	0.05%
2023/03/09	143.4	61.83	23	61.82	61.90	120.4	4,421	2.72%	大買/鉅額交易
2023/03/08	3	64.37	0	0.00	64.30	3	4,339	0.07%
2023/03/07	3	64.40	35	64.33	64.70	-32	4,404	-0.73%
2023/03/06	2	63.95	1	64.10	63.80	1	4,480	0.02%
2023/03/03	3	63.83	15	63.99	63.70	-12	4,553	-0.26%
2023/03/02	0	0.00	10.3	63.25	63.60	-10.3	4,653	-0.22%
2023/03/01	10	61.98	2.4	62.80	62.30	7.6	4,696	0.16%
2023/02/24	45.7	62.73	3.5	63.56	62.50	42.2	4,729	0.89%
2023/02/23	0.5	63.70	6	63.80	63.60	-5.5	4,728	-0.12%
2023/02/22	27	63.18	1	63.60	63.40	26	4,777	0.54%
2023/02/21	2	63.60	2	64.40	63.70	0	4,780	0.00%
2023/02/20	0	0.00	7	63.97	64.20	-7	4,816	-0.15%
2023/02/17	3	62.93	2	63.60	63.60	1	4,823	0.02%
2023/02/16	0	0.00	11	63.15	63.20	-11	4,885	-0.23%
2023/02/15	9.6	62.21	7	62.80	62.20	2.6	4,905	0.05%
2023/02/13	0	0.00	1	62.80	62.80	-1	4,929	-0.02%
2023/02/09	0	0.00	7	63.00	62.80	-7	4,971	-0.14%
2023/02/08	5	62.80	4	63.20	63.10	1	5,051	0.02%
2023/02/07	4	62.30	0	0.00	62.90	4	5,066	0.08%
2023/02/06	0	0.00	9.2	63.10	62.60	-9.2	5,070	-0.18%
2023/02/03	2	61.50	20	62.15	62.60	-18	5,060	-0.36%
2023/02/02	12.3	61.67	0	0.00	61.50	12.3	5,024	0.24%
2023/02/01	0	0.00	13	61.22	61.30	-13	4,963	-0.26%
2023/01/31	0.3	60.49	0	0.00	60.40	0.3	4,951	0.01%
2023/01/30	10	60.48	9	61.50	60.80	1	4,882	0.02%
2023/01/16	0	60.00	0	0.00	60.10	0	4,845	0.00%
2023/01/13	0	60.00	1	60.10	59.70	-1	4,856	-0.02%
2023/01/12	0.3	59.33	1	59.50	59.10	-0.7	4,965	-0.01%
2023/01/11	2.3	60.09	0	0.00	59.70	2.3	4,973	0.05%
2023/01/10	0	60.00	0	0.00	60.10	0	5,009	0.00%
2023/01/09	1	59.80	1	59.70	59.90	0	5,054	0.00%
2023/01/05	2	58.50	0	0.00	58.60	2	5,097	0.04%
2023/01/03	3	58.50	2	59.00	59.10	1	5,208	0.02%
2022/12/29	2	58.90	0	0.00	59.20	2	5,233	0.04%
2022/12/28	4	59.45	2.7	59.75	59.40	1.4	5,220	0.03%
2022/12/27	9	60.51	9	61.18	60.40	0	5,228	0.00%
2022/12/23	2	61.10	4	61.45	61.00	-2	5,286	-0.04%
2022/12/22	0	0.00	12	61.79	61.50	-12	5,320	-0.23%
2022/12/21	5	61.22	4	61.20	61.20	1	5,244	0.02%
2022/12/20	5	61.76	26	62.56	61.40	-21	5,102	-0.41%
2022/12/19	0	61.60	61	61.64	61.60	-61	4,926	-1.24%
2022/12/16	2	59.70	16.5	60.34	61.40	-14.5	4,742	-0.31%
2022/12/15	0.7	60.30	2	60.30	60.00	-1.4	4,621	-0.03%
2022/12/14	1	59.80	2	59.80	59.90	-1	4,680	-0.02%
2022/12/13	0.1	59.00	2	58.50	59.00	-1.9	4,712	-0.04%
2022/12/12	8	58.40	9	58.82	59.00	-1	4,717	-0.02%
2022/12/09	0	0.00	4	59.58	59.80	-4	4,788	-0.08%
2022/12/08	1	59.50	1	59.40	59.80	0	4,793	0.00%
2022/12/07	4	59.43	2	59.85	59.50	2	4,800	0.04%
2022/12/06	5.2	60.12	3	59.83	60.00	2.2	4,793	0.05%
2022/12/05	4	60.63	1	60.60	61.10	3	4,813	0.06%
2022/12/02	0.1	59.70	1	59.80	59.90	-0.9	4,757	-0.02%
2022/12/01	15.4	59.17	19.2	59.38	59.70	-3.8	4,752	-0.08%
2022/11/30	1	58.20	0	0.00	58.30	1	4,729	0.02%
2022/11/29	1	57.20	0	0.00	57.60	1	4,663	0.02%
2022/11/28	0.4	58.30	5	57.68	57.40	-4.6	4,623	-0.10%
2022/11/25	1.2	58.25	3	58.67	57.80	-1.8	4,565	-0.04%
2022/11/24	2	58.80	2	58.80	58.80	0	4,522	0.00%
2022/11/23	1	58.60	10	58.45	58.20	-9	4,452	-0.20%
2022/11/22	0	0.00	5.1	57.40	57.80	-5.1	4,438	-0.12%
2022/11/21	6.7	56.45	6	56.60	56.60	0.7	4,374	0.01%
2022/11/18	6	55.48	0	0.00	55.50	6	4,341	0.14%
2022/11/17	1.4	56.13	0	0.00	56.00	1.4	4,302	0.03%
2022/11/16	1	55.71	3	56.00	55.80	-2	4,311	-0.05%
2022/11/15	3.2	55.72	2	55.95	56.30	1.2	4,303	0.03%
2022/11/14	0	0.00	8.4	56.06	56.10	-8.4	4,299	-0.19%
2022/11/11	79	54.76	5.1	54.80	54.90	73.9	4,221	1.75%
2022/11/10	0	0.00	0.4	54.20	54.20	-0.4	4,181	-0.01%
2022/11/09	18	54.18	0	0.00	54.30	18	4,200	0.43%
2022/11/08	20.3	53.70	0	0.00	54.40	20.3	4,179	0.48%
2022/11/07	10	54.02	3	54.30	54.10	7	4,152	0.17%
2022/11/04	11	53.26	12	53.60	54.40	-1	4,139	-0.02%
2022/11/03	5	51.94	0	0.00	52.90	5	4,087	0.12%
2022/11/02	22	52.00	1	52.10	52.30	21	4,129	0.51%
2022/11/01	33.1	52.11	0	0.00	52.20	33.1	4,171	0.79%
2022/10/31	4	52.65	1	53.30	52.60	3	4,195	0.07%
2022/10/28	2	52.70	3	52.80	52.80	-1	4,217	-0.02%
2022/10/27	5	53.36	0	0.00	53.10	5	4,223	0.12%
2022/10/26	2	53.45	0	0.00	53.50	2	4,236	0.05%
2022/10/25	3	53.67	6	53.78	53.50	-3	4,242	-0.07%
2022/10/24	1	53.60	0	0.00	53.80	1	4,298	0.02%
2022/10/20	0.3	53.61	0	0.00	54.60	0.3	4,319	0.01%
2022/10/19	0	0.00	0	54.80	54.40	0	4,249	0.00%
2022/10/18	10	53.10	10	53.90	53.80	0	4,241	0.00%
2022/10/17	0.2	53.40	1	53.30	53.70	-0.9	4,279	-0.02%
2022/10/14	3	52.97	5	53.50	52.80	-2	4,311	-0.05%
2022/10/13	15	53.11	10	52.50	53.10	5	4,371	0.11%
2022/10/12	7	53.00	0	0.00	53.00	7	4,399	0.16%
2022/10/11	0.3	53.72	1	53.40	53.50	-0.7	4,410	-0.02%
2022/10/07	0	0.00	5	54.10	54.40	-5	4,377	-0.11%
2022/10/06	0	0.00	4	55.00	54.90	-4	4,410	-0.09%
2022/09/30	20.2	52.00	0	0.00	52.80	20.2	4,405	0.46%
2022/09/29	21	52.00	0	0.00	52.80	21	4,403	0.48%
2022/09/28	10	51.70	54	52.52	52.80	-44	4,382	-1.00%
2022/09/27	21	51.81	0	0.00	52.20	21	4,345	0.48%
2022/09/26	40	52.40	0	0.00	52.20	40	4,348	0.92%
2022/09/23	32	53.29	0	0.00	53.10	32	4,344	0.74%
2022/09/22	75	53.74	4	53.90	53.90	71	4,362	1.63%
2022/09/21	49	54.67	2	55.25	54.90	47	4,283	1.10%
2022/09/20	51	56.57	0	0.00	56.10	51	4,200	1.21%
2022/09/19	1	57.00	0	0.00	56.50	1	4,170	0.02%
2022/09/16	50	57.50	2	57.65	57.40	48	4,156	1.15%
2022/09/15	0	0.00	21	57.52	57.40	-21	4,208	-0.50%
2022/09/14	3	56.30	3	57.00	56.70	0	4,402	0.00%
2022/09/13	0.1	57.50	0	0.00	57.80	0.1	4,559	0.00%
2022/09/12	1	57.10	13	57.05	57.80	-12	4,762	-0.25%
2022/09/07	0	0.00	54	55.68	55.50	-54	5,030	-1.07%
2022/09/06	0	0.00	70	55.54	55.20	-70	5,085	-1.38%
2022/09/05	1	54.60	1	54.80	54.90	0	5,219	0.00%
2022/09/01	1	55.50	1	55.70	55.40	0	5,463	0.00%
2022/08/31	1	56.20	0	0.00	55.80	1	5,825	0.02%
2022/08/30	3.2	56.05	33	56.40	56.30	-29.8	5,947	-0.50%
2022/08/26	0.3	55.95	0	0.00	56.00	0.3	6,082	0.00%
2022/08/25	1	55.30	0	0.00	55.60	1	6,135	0.02%
2022/08/24	2.2	55.42	2	55.50	55.30	0.2	6,195	0.00%
2022/08/23	10	55.99	0	0.00	55.70	10	6,380	0.16%
2022/08/22	46.1	56.63	57	56.58	56.50	-10.9	6,505	-0.17%
2022/08/19	5	55.68	0	0.00	56.30	5	6,550	0.08%
2022/08/18	7	55.83	5	55.80	55.70	2	6,627	0.03%
2022/08/17	10	56.28	0	0.00	56.30	10	6,701	0.15%
2022/08/16	1	56.80	66	56.14	56.60	-65	6,726	-0.97%
2022/08/15	0	0.00	71	55.64	55.60	-71	6,734	-1.05%
2022/08/12	0.3	55.57	0	0.00	55.20	0.3	6,769	0.00%
2022/08/11	30	55.23	2	55.20	55.00	28	6,805	0.41%
2022/08/09	5	55.52	1	55.20	55.20	4	6,807	0.06%
2022/08/05	0	0.00	0.1	55.30	55.70	-0.1	6,749	0.00%
2022/08/04	1.1	54.10	1	54.10	54.50	0.1	6,747	0.00%
2022/08/03	0.2	54.60	0	0.00	54.50	0.2	6,806	0.00%
2022/08/02	2.3	54.73	0	0.00	55.00	2.3	6,904	0.03%
2022/07/29	0	0.00	2	55.30	55.30	-2	6,986	-0.03%
2022/07/28	0	0.00	1	54.90	54.90	-1	6,919	-0.01%
2022/07/26	0.2	54.90	1	55.20	55.00	-0.8	6,885	-0.01%
2022/07/25	1.3	55.08	0	0.00	55.10	1.3	6,844	0.02%
2022/07/22	4.2	54.13	2	54.30	54.30	2.2	6,836	0.03%
2022/07/21	2	54.05	0	0.00	54.40	2	6,811	0.03%
2022/07/20	0	0.00	1	53.70	53.50	-1	6,769	-0.01%
2022/07/19	6	52.30	16.1	52.20	52.80	-10.1	6,769	-0.15%
2022/07/18	16	53.15	16	52.54	52.90	0	6,729	0.00%
2022/07/15	2	53.55	0	0.00	53.10	2	6,669	0.03%
2022/07/14	15	53.33	0	0.00	53.60	15	6,685	0.22%
2022/07/13	0.2	53.68	0	0.00	53.50	0.2	6,639	0.00%
2022/07/12	3	51.97	3	51.83	51.80	0	6,605	0.00%
2022/07/11	0.1	51.90	0	0.00	51.80	0.1	6,578	0.00%
2022/07/08	1	53.00	0	0.00	52.50	1	6,590	0.02%
2022/07/07	0	0.00	3	52.03	52.30	-3	6,588	-0.05%
2022/07/06	1	52.00	0	0.00	51.60	1	6,585	0.02%
2022/07/05	17	51.71	0	0.00	52.20	17	6,568	0.26%
2022/07/04	0	0.00	14	52.59	52.50	-14	6,542	-0.21%
2022/07/01	30	52.55	1	52.70	51.90	29	6,543	0.44%
2022/06/30	11	53.25	1	53.50	53.20	10	6,524	0.15%
2022/06/29	20	54.30	0	0.00	54.30	20	6,473	0.31%
2022/06/27	1	55.40	6	55.17	55.00	-5	6,450	-0.08%
2022/06/24	10	54.10	0	0.00	54.30	10	6,406	0.16%
2022/06/23	20	54.01	4	54.98	53.90	16	6,378	0.25%
2022/06/22	37	54.13	0	0.00	53.90	37	6,202	0.60%
2022/06/21	45	54.80	30	54.85	54.90	15	5,980	0.25%
2022/06/20	27	54.54	0	0.00	54.20	27	5,811	0.46%
2022/06/17	3.8	55.75	0	0.00	56.00	3.8	5,585	0.07%
2022/06/16	6	57.08	15	57.18	56.90	-9	5,408	-0.17%
2022/06/15	22	57.42	15	57.23	57.40	7	5,445	0.13%
2022/06/14	7	56.99	5	57.58	58.00	2	5,385	0.04%
2022/06/13	9	58.19	20	58.54	58.50	-11	5,277	-0.21%
2022/06/10	9	60.41	1	60.70	61.30	8	5,135	0.16%
2022/06/09	274	61.78	7	61.16	61.50	267	5,030	5.31%	大買/鉅額交易
2022/06/08	11	70.01	0	0.00	70.10	11	4,658	0.24%
2022/06/07	1	70.20	1	69.30	69.60	0	4,562	0.00%
2022/06/06	2	69.40	4	69.60	69.90	-2	4,539	-0.04%
2022/06/02	3.2	69.33	0	0.00	69.30	3.2	4,486	0.07%
2022/06/01	1	70.00	2	70.05	70.00	-1	4,508	-0.02%
2022/05/31	5	68.20	11.1	69.04	70.30	-6.1	4,464	-0.14%
2022/05/30	8.1	69.28	0	0.00	69.40	8.1	4,269	0.19%
2022/05/27	1	70.41	5	70.50	70.60	-4	4,152	-0.10%
2022/05/25	0	0.00	15	73.07	72.60	-15	4,140	-0.36%
2022/05/23	1	72.70	1	73.40	73.60	0	4,207	0.00%
2022/05/20	0	0.00	1	73.60	74.00	-1	4,264	-0.02%
2022/05/19	0	0.00	1	72.70	72.80	-1	4,275	-0.02%
2022/05/18	0	0.00	6	72.20	73.30	-6	4,229	-0.14%
2022/05/17	5	71.40	0	0.00	72.40	5	4,203	0.12%
2022/05/16	0.2	70.90	3	71.47	71.60	-2.8	4,198	-0.07%
2022/05/13	0	0.00	0.4	70.60	70.40	-0.4	4,172	-0.01%
2022/05/12	10	71.30	2.3	70.64	70.40	7.7	4,166	0.18%
2022/05/11	8	71.25	2	71.10	71.10	6	4,161	0.14%
2022/05/10	2	72.12	4	72.90	73.30	-2	4,103	-0.05%
2022/05/09	11.1	76.11	1.4	77.14	75.10	9.7	4,020	0.24%
2022/05/06	3	78.67	11	78.89	78.80	-8	3,970	-0.20%
2022/05/05	0	0.00	6	79.80	79.60	-6	4,017	-0.15%
2022/05/04	0	0.00	20	78.95	78.80	-20	4,018	-0.50%
2022/05/03	0	0.00	26	77.98	78.00	-26	4,060	-0.64%
2022/04/27	4.1	74.76	7	74.99	75.50	-2.9	4,160	-0.07%
2022/04/26	1	76.40	4	76.25	76.50	-3	4,121	-0.07%
2022/04/25	2	76.70	24.1	76.88	76.90	-22.1	4,139	-0.53%
2022/04/22	6	77.98	20	78.65	78.50	-14	4,072	-0.34%
2022/04/21	0	0.00	17	78.85	78.80	-17	4,071	-0.42%
2022/04/20	2	78.30	2	78.40	78.80	0	4,084	0.00%
2022/04/19	2	78.70	1	78.70	78.70	1	4,123	0.02%
2022/04/18	0	0.00	1	77.60	78.10	-1	4,232	-0.02%
2022/04/15	0	0.00	0	77.00	77.60	0	4,235	0.00%
2022/04/14	0	77.50	0	0.00	77.20	0	4,260	0.00%
2022/04/13	1	76.50	26	76.53	76.50	-25	4,326	-0.58%
2022/04/12	0.1	75.80	0	0.00	75.80	0.1	4,327	0.00%
2022/04/11	0	0.00	17	76.42	76.10	-17	4,288	-0.40%
2022/04/08	1	75.30	8	75.81	76.00	-7	4,313	-0.16%
2022/04/07	1	74.90	5	75.78	75.00	-4	4,301	-0.09%
2022/04/06	0	0.00	114	75.51	76.20	-114	4,276	-2.67%	大賣/鉅額交易
2022/04/01	0	0.00	3	75.13	75.10	-3	4,258	-0.07%
2022/03/31	0	0.00	9	75.30	75.30	-9	4,289	-0.21%
2022/03/30	0	0.00	6	74.75	74.90	-6	4,372	-0.14%
2022/03/29	1	74.70	0	0.00	74.70	1	4,596	0.02%
2022/03/28	3.8	74.23	2	75.00	75.20	1.8	4,898	0.04%
2022/03/24	3	74.77	5	74.56	74.90	-2	5,885	-0.03%
2022/03/23	6	74.57	0	0.00	74.90	6	6,380	0.09%
2022/03/22	15.1	74.66	4	74.50	74.50	11	6,581	0.17%
2022/03/21	2.4	74.52	26.1	75.18	74.50	-23.7	6,730	-0.35%
2022/03/18	5	73.82	153	75.94	76.70	-148	6,758	-2.19%	大賣/鉅額交易
2022/03/17	6	71.73	16	71.94	72.40	-10	6,778	-0.15%
2022/03/16	30	71.38	5	70.74	71.10	25	6,881	0.36%
2022/03/15	3	71.30	25	71.19	71.40	-22	6,897	-0.32%
2022/03/14	0	0.00	18	71.90	72.40	-18	6,967	-0.26%
2022/03/11	4	72.65	0.2	72.98	72.30	3.8	7,030	0.05%
2022/03/10	7	73.00	9	72.92	73.10	-2	7,181	-0.03%
2022/03/09	5	71.70	0	0.00	71.20	5	7,165	0.07%
2022/03/08	34	70.24	13.5	70.30	70.00	20.5	7,191	0.29%
2022/03/07	5.3	70.35	128	71.14	71.30	-122.7	7,191	-1.71%	大賣/鉅額交易
2022/03/04	9	72.52	3	72.77	72.40	6	7,241	0.08%
2022/03/03	1	73.50	0	73.40	73.80	1	7,296	0.01%
2022/03/02	0	0.00	18	73.49	73.40	-18	7,403	-0.24%
2022/03/01	0.1	72.60	4	72.93	73.00	-3.9	7,487	-0.05%
2022/02/25	5.1	71.72	3	71.67	71.90	2.1	7,537	0.03%
2022/02/24	16	72.59	24.1	72.38	72.00	-8.1	7,477	-0.11%
2022/02/23	1	72.30	159.3	72.95	73.60	-158.3	7,373	-2.15%	大賣/鉅額交易
2022/02/22	4	70.80	89.2	71.58	71.70	-85.2	7,311	-1.17%
2022/02/21	0	0.00	93.2	69.74	71.50	-93.2	7,250	-1.29%
2022/02/18	4	69.70	0	0.00	69.70	4	7,312	0.05%
2022/02/17	13	69.52	0.2	69.50	69.60	12.8	7,411	0.17%
2022/02/16	1	69.20	40	69.40	69.50	-39	7,560	-0.52%
2022/02/15	5	68.74	0.1	68.90	68.50	4.9	7,562	0.06%
2022/02/14	1.2	68.81	0	68.90	69.00	1.2	7,593	0.02%
2022/02/11	3	69.03	1	69.80	69.80	2	7,613	0.03%
2022/02/10	1	69.70	0	69.50	70.00	1	7,672	0.01%
2022/02/09	1	69.80	3	69.90	70.00	-2	7,696	-0.03%
2022/02/08	1.1	69.15	3	70.50	70.00	-1.9	7,711	-0.03%
2022/02/07	0.1	68.30	3	69.70	69.90	-3	7,727	-0.04%
2022/01/26	3	67.80	0	0.00	67.60	3	7,715	0.04%
2022/01/25	9	67.10	2	67.50	68.00	7	7,715	0.09%
2022/01/24	9	66.89	4	67.95	68.00	5	7,675	0.07%
2022/01/21	2.4	67.94	2	68.40	68.50	0.4	7,629	0.00%
2022/01/20	0.2	68.45	8	68.31	68.90	-7.8	7,587	-0.10%
2022/01/19	6.4	68.55	4	68.78	68.00	2.4	7,572	0.03%
2022/01/18	1.2	69.48	32.1	69.29	69.30	-30.9	7,547	-0.41%
2022/01/14	1.4	67.37	1	67.80	67.90	0.4	7,466	0.00%
2022/01/13	0	0.00	4	68.00	68.00	-4	7,495	-0.05%
2022/01/12	4	67.33	9	68.56	67.60	-5	7,468	-0.07%
2022/01/11	2	67.50	27.8	67.13	67.70	-25.8	7,411	-0.35%
2022/01/10	3.1	65.84	22	66.12	66.20	-18.9	7,293	-0.26%
2022/01/07	4.1	65.71	0	0.00	66.00	4.1	7,275	0.06%
2022/01/06	6	66.35	31	66.86	66.30	-25	7,239	-0.35%
2022/01/05	1.1	65.33	1.3	65.80	66.10	-0.2	7,157	0.00%
2022/01/04	1	65.60	30	65.69	65.90	-29	7,174	-0.40%
2022/01/03	2.2	66.10	0	0.00	66.10	2.2	7,165	0.03%
2021/12/30	2	66.40	7.1	66.23	66.20	-5.1	7,132	-0.07%
2021/12/29	1	66.00	99	66.26	66.60	-98	7,148	-1.37%
2021/12/28	7.2	66.12	12.2	66.17	66.50	-4.9	7,150	-0.07%
2021/12/27	5.1	66.10	2	66.05	66.20	3.1	7,139	0.04%
2021/12/24	7.3	66.75	11	66.78	66.50	-3.7	7,129	-0.05%
2021/12/23	1.3	66.80	4.6	66.80	67.70	-3.3	7,055	-0.05%
2021/12/22	1	65.50	2	65.85	65.80	-1	6,838	-0.01%
2021/12/21	11	64.35	19	65.18	65.00	-8	6,538	-0.12%
2021/12/20	109.2	64.29	183.1	63.92	63.50	-73.9	6,127	-1.21%	大買/大賣/
2021/12/17	6.2	66.57	17.9	67.42	66.40	-11.7	5,526	-0.21%
2021/12/16	9	65.80	8.2	66.21	65.70	0.8	5,018	0.02%
2021/12/15	15	64.73	18	65.38	65.00	-3	4,832	-0.06%
2021/12/14	12	63.73	13	63.63	63.30	-1	4,719	-0.02%
2021/12/13	10	64.98	1	65.50	64.10	9	4,597	0.20%
2021/12/10	3	63.47	14.2	63.88	64.10	-11.2	4,440	-0.25%
2021/12/09	0.2	62.10	3	62.17	62.60	-2.8	4,306	-0.07%
2021/12/08	0	0.00	7	61.43	62.00	-7	4,233	-0.17%
2021/12/07	13	60.99	1	60.91	61.00	12	4,129	0.29%
2021/12/06	2	60.50	4	61.08	61.00	-2	4,068	-0.05%
2021/12/03	12	59.63	3.2	59.57	59.60	8.9	3,912	0.23%
2021/12/02	0	0.00	5	59.38	59.50	-5	3,869	-0.13%
2021/12/01	2	58.80	3	59.37	59.20	-1	3,795	-0.03%
2021/11/29	15	57.88	1	57.90	57.90	14	3,577	0.39%
2021/11/26	9.1	58.98	0	0.00	57.90	9.1	3,513	0.26%
2021/11/25	2	60.15	13	59.88	60.20	-11	3,438	-0.32%
2021/11/24	4	58.90	21	58.86	58.70	-17	3,325	-0.51%
2021/11/23	0	0.00	100	57.87	57.90	-100	3,219	-3.11%
2021/11/22	2	57.00	0	0.00	57.40	2	3,212	0.06%
2021/11/19	2	57.25	0	0.00	56.80	2	3,217	0.06%
2021/11/18	28	56.77	8	57.01	57.40	20	3,200	0.62%
2021/11/17	27	57.14	3.8	57.40	57.20	23.2	3,164	0.73%
2021/11/16	62	57.89	2	58.60	58.30	60	3,062	1.96%
2021/11/15	146	57.00	5	57.52	57.80	141	3,028	4.66%	大買/鉅額交易
2021/11/12	1	57.50	5	57.40	57.80	-4	2,879	-0.14%
2021/11/11	3	57.23	21	57.70	57.90	-18	2,936	-0.61%
2021/11/10	0	0.00	2	58.10	57.80	-2	2,940	-0.07%
2021/11/09	20.2	58.00	15.1	57.96	57.80	5.1	2,994	0.17%
2021/11/08	17	56.63	6	56.83	56.70	11	2,973	0.37%
2021/11/05	1.2	55.65	10	55.70	56.60	-8.8	2,981	-0.30%
2021/11/04	59	56.29	1	56.50	56.20	58	2,987	1.94%
2021/11/03	2	55.75	31	55.27	56.00	-29	2,963	-0.98%
2021/11/02	1	54.40	6	54.57	54.40	-5	2,932	-0.17%
2021/11/01	0	0.00	8	54.30	54.20	-8	2,964	-0.27%
2021/10/29	0	0.00	22	53.60	53.80	-22	2,989	-0.74%
2021/10/28	2	54.20	9.1	53.96	53.80	-7.1	3,032	-0.23%
2021/10/27	2	53.90	6.1	53.63	53.60	-4.1	3,097	-0.13%
2021/10/26	0	0.00	9	53.28	53.30	-9	3,146	-0.29%
2021/10/20	2	52.40	5	52.30	52.20	-3	3,259	-0.09%
2021/10/19	4	52.65	31.1	52.87	52.90	-27.1	3,285	-0.82%
2021/10/18	10	52.20	4.8	52.49	52.10	5.2	3,324	0.16%
2021/10/15	2	52.00	25	52.28	52.10	-23	3,363	-0.68%
2021/10/13	5	51.50	2	51.80	51.40	3	3,462	0.09%
2021/10/12	2	51.40	0	0.00	51.20	2	3,532	0.06%
2021/10/08	0	0.00	7.2	52.30	52.20	-7.2	3,556	-0.20%
2021/10/07	0	0.00	0.3	51.73	51.80	-0.3	3,609	-0.01%
2021/10/06	0	0.00	3	50.80	51.00	-3	3,659	-0.08%
2021/10/05	43	50.71	11.5	50.96	50.80	31.5	3,689	0.85%
2021/10/04	0.1	51.30	83	51.35	51.10	-82.9	3,768	-2.20%
2021/10/01	41.2	51.20	0	0.00	51.10	41.2	3,828	1.07%
2021/09/30	5	51.70	4	52.00	52.20	1	3,892	0.03%
2021/09/29	4	51.83	92.5	51.84	51.70	-88.5	3,999	-2.21%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	5	53.14	1	53.00	52.80	4	4,249	0.09%
2021/09/24	0	0.00	1	52.90	52.80	-1	4,367	-0.02%
2021/09/22	4	52.25	0	0.00	52.10	4	4,522	0.09%
2021/09/17	0	0.00	36	53.34	53.50	-36	4,552	-0.79%
2021/09/16	0	0.00	14	53.13	53.00	-14	4,653	-0.30%
2021/09/15	1	53.20	25	53.18	52.80	-24	5,015	-0.48%
2021/09/14	2	53.30	32	53.11	53.10	-30	5,313	-0.56%
2021/09/13	1	52.70	0	0.00	52.70	1	5,629	0.02%
2021/09/10	2	52.50	0	0.00	52.90	2	5,985	0.03%
2021/09/09	0	0.00	1	52.80	52.30	-1	6,306	-0.02%
2021/09/08	0	0.00	121	52.79	52.90	-121	6,342	-1.91%	大賣/鉅額交易
2021/09/07	0	0.00	32	53.10	52.80	-32	6,484	-0.49%
2021/09/06	1	53.40	1	53.40	53.00	0	6,596	0.00%
2021/09/03	8	53.03	2	53.00	53.10	6	6,629	0.09%
2021/09/02	7	53.37	8.3	53.38	53.20	-1.3	6,726	-0.02%
2021/09/01	5	53.44	2	53.60	53.60	3	6,783	0.04%
2021/08/31	2.3	52.85	5	53.26	53.80	-2.7	7,024	-0.04%
2021/08/30	0	52.60	1	52.90	52.90	-1	7,229	-0.01%
2021/08/27	3	52.13	1	52.10	52.20	2	7,316	0.03%
2021/08/26	0	0.00	1	52.50	52.00	-1	7,420	-0.01%
2021/08/25	1	52.00	3	52.30	52.30	-2	7,451	-0.03%
2021/08/23	4	51.48	2	51.40	51.50	2	7,576	0.03%
2021/08/20	26	50.75	0	0.00	50.80	26	7,601	0.34%
2021/08/19	2	51.10	23	51.13	51.00	-21	7,743	-0.27%
2021/08/18	4	52.25	4	52.10	52.30	0	7,727	0.00%
2021/08/17	22	51.25	0	0.00	52.00	22	7,773	0.28%
2021/08/16	4	52.63	0	0.00	52.60	4	7,721	0.05%
2021/08/13	3	53.80	0	0.00	53.90	3	7,703	0.04%
2021/08/12	1	53.30	3	53.10	53.70	-2	7,690	-0.03%
2021/08/11	20.3	52.60	32	52.43	52.70	-11.8	7,684	-0.15%
2021/08/10	1	52.50	0	0.00	52.60	1	7,742	0.01%
2021/08/09	0	0.00	21	53.60	53.60	-21	7,800	-0.27%
2021/08/06	1	53.40	10	53.70	53.90	-9	7,838	-0.11%
2021/08/05	10	53.50	8	53.59	53.70	2	7,899	0.03%
2021/08/04	6	53.70	0.5	53.80	53.70	5.5	8,012	0.07%
2021/08/03	10.3	53.70	1	54.00	54.10	9.3	8,045	0.11%
2021/08/02	17	53.68	4	53.38	54.00	13	8,001	0.16%
2021/07/30	3	52.57	0	0.00	53.00	3	7,962	0.04%
2021/07/29	12	52.76	11	52.67	52.70	1	7,943	0.01%
2021/07/28	1	52.00	3.1	52.41	52.40	-2.1	7,956	-0.03%
2021/07/27	0	0.00	22	52.61	52.70	-22	8,048	-0.27%
2021/07/26	7	52.66	102	52.52	52.60	-95	8,056	-1.18%	大賣/
2021/07/23	107	52.79	56	52.61	52.90	51	7,999	0.64%	大買/
2021/07/22	3.5	52.21	0	0.00	52.20	3.5	7,989	0.04%
2021/07/21	3	52.23	0	0.00	52.20	3	7,966	0.04%
2021/07/20	0	0.00	106	52.06	52.00	-106	7,944	-1.33%	大賣/鉅額交易
2021/07/16	0	0.00	3	52.17	52.50	-3	7,997	-0.04%
2021/07/15	3	52.10	0	0.00	52.10	3	7,955	0.04%
2021/07/14	1	52.10	146	52.07	52.20	-145	7,933	-1.83%	大賣/鉅額交易
2021/07/13	22	52.21	0	0.00	52.20	22	7,917	0.28%
2021/07/12	3	52.30	1	52.50	52.50	2	7,884	0.03%
2021/07/09	3	52.53	14	52.30	52.60	-11	7,855	-0.14%
2021/07/08	115	52.10	0	0.00	52.30	115	7,790	1.48%	大買/鉅額交易
2021/07/07	21	51.96	3	51.90	51.90	18	7,754	0.23%
2021/07/06	19	52.20	2	52.00	52.00	17	7,682	0.22%
2021/07/05	3	51.13	1	50.90	51.50	2	7,582	0.03%
2021/07/02	5	50.50	0	0.00	50.80	5	7,471	0.07%
2021/07/01	1	50.50	37	50.66	50.50	-36	7,359	-0.49%
2021/06/30	3	50.90	0.1	50.90	50.90	2.9	7,256	0.04%
2021/06/29	2.1	50.71	0.4	50.70	50.60	1.6	7,241	0.02%
2021/06/28	8	50.95	1	50.90	51.00	7	7,199	0.10%
2021/06/25	33	51.33	2	51.80	51.30	31	7,177	0.43%
2021/06/24	55	51.47	1	51.40	51.60	54	7,073	0.76%
2021/06/23	13	50.12	14	50.30	50.40	-1	6,744	-0.01%
2021/06/22	5	50.36	1	51.00	49.80	4	6,466	0.06%
2021/06/21	63.2	50.79	3	50.80	49.85	60.2	6,167	0.98%
2021/06/18	33	51.84	1	52.40	51.50	32	5,852	0.55%
2021/06/17	10	52.92	0	0.00	53.00	10	5,585	0.18%
2021/06/16	3.1	52.46	39.3	52.57	53.10	-36.2	5,663	-0.64%
2021/06/15	20.2	52.68	15	52.67	52.60	5.2	5,599	0.09%
2021/06/11	1	53.80	0	0.00	53.70	1	5,597	0.02%
2021/06/09	3	53.90	0	0.00	54.10	3	5,660	0.05%
2021/06/08	120.7	54.49	7	54.46	54.60	113.7	5,602	2.03%	大買/鉅額交易
2021/06/07	0	0.00	30	59.40	59.50	-30	5,350	-0.56%
2021/06/04	1	59.70	12	59.50	59.70	-11	5,122	-0.21%
2021/06/03	5	60.02	2	60.10	60.10	3	5,052	0.06%
2021/06/02	6	60.98	9	60.69	60.50	-3	4,951	-0.06%
2021/06/01	8.5	61.38	29	61.87	61.60	-20.5	4,901	-0.42%
2021/05/31	1	58.90	24	59.50	59.80	-23	4,844	-0.47%
2021/05/28	3	58.23	2	58.75	58.70	1	4,828	0.02%
2021/05/27	12	58.48	0	0.00	58.10	12	4,846	0.25%
2021/05/26	0	0.00	3.1	59.32	59.60	-3.1	4,779	-0.06%
2021/05/25	7.3	58.48	4	58.90	58.90	3.3	4,795	0.07%
2021/05/24	2	58.00	10	58.44	58.80	-8	4,790	-0.17%
2021/05/21	2.3	58.07	5	58.50	58.00	-2.7	4,794	-0.06%
2021/05/20	8.1	57.97	3	57.60	57.30	5.1	4,803	0.11%
2021/05/19	2	58.85	7.1	58.72	58.10	-5.1	4,745	-0.11%
2021/05/18	2.5	58.24	13.3	57.99	58.20	-10.8	4,685	-0.23%
2021/05/17	1.3	56.16	30	56.44	56.00	-28.7	4,605	-0.62%
2021/05/14	0	0.00	6	56.70	56.70	-6	4,521	-0.13%
2021/05/13	6.3	55.97	5.3	56.86	56.20	1	4,445	0.02%
2021/05/12	109.3	56.67	7	55.93	56.30	102.3	4,346	2.35%	大買/鉅額交易
2021/05/11	1.7	55.92	159	56.88	56.10	-157.3	4,210	-3.74%	大賣/鉅額交易
2021/05/10	0.2	56.50	22	56.58	57.00	-21.8	4,155	-0.52%
2021/05/07	0.2	55.60	2.3	55.87	56.10	-2.1	4,207	-0.05%
2021/05/06	3	54.80	0	0.00	54.60	3	4,208	0.07%
2021/05/05	0	0.00	10	55.40	55.00	-10	4,180	-0.24%
2021/05/04	4	55.58	1	55.60	55.10	3	4,169	0.07%
2021/05/03	2	55.55	3	55.87	55.80	-1	4,062	-0.02%
2021/04/29	2	55.55	4.1	55.70	55.70	-2.1	4,045	-0.05%
2021/04/28	0	0.00	10	55.40	55.50	-10	4,041	-0.25%
2021/04/27	1.3	55.24	1	55.40	55.40	0.3	4,055	0.01%
2021/04/26	3.2	55.71	0	0.00	56.00	3.2	4,033	0.08%
2021/04/23	7	55.71	6	55.58	55.30	1	4,033	0.02%
2021/04/22	4.4	57.09	7.3	56.65	56.30	-2.9	4,039	-0.07%
2021/04/21	1.2	57.02	1.1	57.18	57.20	0.2	3,974	0.00%
2021/04/20	1.6	56.72	7	56.90	56.80	-5.4	3,953	-0.14%
2021/04/19	4.2	55.94	34	56.26	56.40	-29.8	3,946	-0.76%
2021/04/16	0.5	55.01	35	55.26	55.60	-34.5	3,932	-0.88%
2021/04/14	1	54.60	25	54.96	55.00	-24	3,959	-0.61%
2021/04/13	0.5	55.50	6	55.33	55.30	-5.5	3,980	-0.14%
2021/04/12	0	0.00	150	55.21	55.00	-150	3,991	-3.76%	大賣/鉅額交易
2021/04/09	1.1	55.02	2	55.15	55.00	-0.9	3,990	-0.02%
2021/04/08	1	55.20	0.1	55.30	55.30	0.9	3,974	0.02%
2021/04/07	2.5	55.08	23	55.74	55.80	-20.5	3,955	-0.52%
2021/04/06	61	55.01	2	55.40	55.00	59	3,961	1.49%
2021/04/01	1	55.00	4	55.00	54.70	-3	3,974	-0.08%
2021/03/31	10	54.70	20	55.00	54.50	-10	3,951	-0.25%
2021/03/30	1.3	54.85	0	0.00	55.20	1.3	3,997	0.03%
2021/03/29	3	54.77	6	54.85	55.20	-3	4,044	-0.07%
2021/03/26	4	53.80	0	0.00	53.70	4	4,071	0.10%
2021/03/25	0.5	53.88	1	53.70	54.00	-0.6	4,136	-0.01%
2021/03/24	37.2	54.01	1	54.10	54.10	36.2	4,247	0.85%
2021/03/23	5	53.72	1	53.30	53.70	4	4,246	0.09%
2021/03/22	2	53.45	0.8	54.00	54.10	1.2	4,288	0.03%
2021/03/19	7	54.07	2	53.95	54.10	5	4,272	0.12%
2021/03/18	1.5	54.87	1	55.00	54.90	0.5	4,158	0.01%
2021/03/17	5	55.34	9	55.24	54.90	-4	4,085	-0.10%
2021/03/16	10	54.13	4	54.25	53.80	6	4,021	0.15%
2021/03/15	1.5	54.80	25	54.80	54.80	-23.5	3,899	-0.60%
2021/03/12	0.5	49.59	0	0.00	49.90	0.5	3,903	0.01%
2021/03/11	2	49.70	0	0.00	49.35	2	3,951	0.05%
2021/03/09	0	0.00	0.4	49.30	49.15	-0.4	4,003	-0.01%
2021/03/05	1	49.05	0	0.00	48.75	1	4,046	0.02%
2021/02/26	8	49.31	0	0.00	49.35	8	4,182	0.19%
2021/02/25	0	0.00	21.1	49.69	50.40	-21.1	4,126	-0.51%
2021/02/24	2	48.73	39	48.92	48.30	-37	4,079	-0.91%
2021/02/23	0	0.00	6.1	48.36	48.30	-6.1	4,052	-0.15%
2021/02/22	0.5	48.40	31	48.61	47.85	-30.5	4,047	-0.75%
2021/02/19	1	46.70	12	47.50	47.60	-11	4,040	-0.27%
2021/02/18	0	0.00	1	47.10	47.10	-1	4,072	-0.02%
2021/02/17	1	46.95	33	47.33	47.25	-32	4,140	-0.77%
2021/02/05	2	46.60	11.2	47.35	46.80	-9.2	4,189	-0.22%
2021/02/03	1	46.65	9.1	47.30	47.30	-8.1	4,273	-0.19%
2021/01/29	42.2	45.63	0	0.00	45.20	42.2	4,264	0.99%
2021/01/28	26	46.28	0	0.00	46.70	26	4,201	0.62%
2021/01/27	1	47.35	16	47.39	47.25	-15	4,180	-0.36%
2021/01/26	0	0.00	7	47.09	47.05	-7	4,172	-0.17%
2021/01/25	0	0.00	3	46.62	46.90	-3	4,158	-0.07%
2021/01/21	0	0.00	1	46.50	46.50	-1	4,171	-0.02%
2021/01/20	67.1	45.87	0	0.00	46.15	67.1	4,187	1.60%
2021/01/19	0	0.00	10	47.20	46.85	-10	4,174	-0.24%
2021/01/18	262	47.12	0	0.00	46.95	262	4,197	6.24%	大買/鉅額交易
2021/01/15	0	0.00	54	47.81	47.55	-54	4,198	-1.29%
2021/01/14	6	46.98	10	47.25	46.85	-4	4,202	-0.10%
2021/01/13	0	0.00	2	47.25	47.20	-2	4,227	-0.05%
2021/01/12	8	46.90	1	47.00	46.75	7	4,239	0.17%
2021/01/11	10	47.27	5	47.44	47.55	5	4,216	0.12%
2021/01/08	6	47.45	2	47.80	47.80	4	4,219	0.09%
2021/01/07	6	47.53	0	0.00	47.25	6	4,196	0.14%
2021/01/06	9.1	47.01	14	47.08	47.35	-4.9	4,182	-0.12%
2021/01/05	13	47.13	1	47.35	47.70	12	4,210	0.28%
2021/01/04	30	46.98	0	0.00	47.00	30	4,193	0.72%
2020/12/29	15	46.43	0	0.00	46.90	15	4,209	0.36%
2020/12/25	1	47.27	2.4	46.85	46.70	-1.4	4,218	-0.03%
2020/12/24	4	46.34	2	47.25	47.00	2	4,218	0.05%
2020/12/23	0	0.00	12	46.37	46.60	-12	4,103	-0.29%
2020/12/22	0	0.00	1	45.70	45.10	-1	4,015	-0.02%
2020/12/21	0	0.00	2	45.70	45.20	-2	3,985	-0.05%
2020/12/18	6	44.98	1	46.10	44.85	5	3,902	0.13%
2020/12/17	1	45.45	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	4.1	45.64	45.80	-4.1	3,804	-0.11%
2020/12/11	0	0.00	4	45.15	45.15	-4	3,698	-0.11%
2020/12/09	1	45.45	17	45.45	45.35	-16	3,672	-0.44%
2020/12/08	0	0.00	1	45.50	45.20	-1	3,633	-0.03%
2020/12/07	2	44.80	0	0.00	44.95	2	3,588	0.06%
2020/12/04	3	44.40	0.5	44.35	44.55	2.5	3,584	0.07%
2020/12/03	4	45.05	0	0.00	44.50	4	3,545	0.11%
2020/12/01	0	0.00	2	44.50	44.35	-2	3,499	-0.06%
2020/11/30	0	0.00	2	44.90	44.50	-2	3,505	-0.06%
2020/11/27	0	0.00	3	44.95	44.95	-3	3,372	-0.09%
2020/11/26	1	43.40	0	0.00	44.10	1	3,345	0.03%
2020/11/25	2	43.75	0	0.00	43.50	2	3,381	0.06%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,353	-0.03%
2020/11/23	0	0.00	1	43.60	43.55	-1	3,312	-0.03%
2020/11/20	1	43.40	0	0.00	43.30	1	3,290	0.03%
2020/11/19	4	43.35	0	0.00	43.35	4	3,279	0.12%
2020/11/18	1	43.55	8	43.61	43.70	-7	3,291	-0.21%
2020/11/17	0	0.00	0.1	43.50	43.20	-0.1	3,374	0.00%
2020/11/16	0	0.00	2	43.25	43.50	-2	3,392	-0.06%
2020/11/13	3	42.35	40	42.31	42.35	-37	3,380	-1.09%
2020/11/12	0	0.00	3	43.25	42.90	-3	3,324	-0.09%
2020/11/11	2	43.35	10	42.95	43.10	-8	3,305	-0.24%
2020/11/09	1	42.70	4	43.30	42.90	-3	3,391	-0.09%
2020/11/06	0	0.00	1	43.00	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	1	42.60	42.65	-1	3,612	-0.03%
2020/11/04	1	42.05	0	0.00	42.05	1	3,619	0.03%
2020/11/03	1	42.60	10.2	42.90	42.70	-9.2	3,616	-0.25%
2020/11/02	0	0.00	1	42.50	42.50	-1	3,619	-0.03%
2020/10/29	1	41.90	2	42.35	42.00	-1	3,632	-0.03%
2020/10/28	0	0.00	2	42.50	42.50	-2	3,660	-0.05%
2020/10/21	0	0.00	6	42.52	42.05	-6	3,688	-0.16%
2020/10/20	0	0.00	2	42.35	42.35	-2	3,674	-0.05%
2020/10/16	0	0.00	4	41.81	41.75	-4	3,729	-0.11%
2020/10/15	0	0.00	2	41.63	41.85	-2	3,838	-0.05%
2020/10/14	12	42.18	0	0.00	41.60	12	3,988	0.30%
2020/10/13	4	41.55	2	42.30	42.30	2	4,045	0.05%
2020/10/12	2	40.55	10	40.50	40.60	-8	4,087	-0.20%
2020/10/07	0	0.00	0.2	40.90	40.50	-0.2	4,206	0.00%
2020/10/06	0	0.00	2	40.80	40.85	-2	4,262	-0.05%
2020/10/05	8	40.22	0	0.00	40.15	8	4,298	0.19%
2020/09/30	0	0.00	1	41.50	41.30	-1	4,301	-0.02%
2020/09/29	1	40.90	0	0.00	40.90	1	4,353	0.02%
2020/09/28	1	41.10	0	0.00	41.25	1	4,469	0.02%
2020/09/25	1	40.50	3	40.60	40.75	-2	4,529	-0.04%
2020/09/24	2	40.70	2	40.70	40.15	0	4,559	0.00%
2020/09/23	1	41.60	2	41.45	41.40	-1	4,575	-0.02%
2020/09/22	2	41.10	5	41.80	41.10	-3	4,630	-0.06%
2020/09/21	6	41.77	0	0.00	41.65	6	4,661	0.13%
2020/09/18	43	42.43	0	0.00	42.35	43	4,727	0.91%
2020/09/17	7	42.30	2	42.45	42.35	5	4,821	0.10%
2020/09/16	0	0.00	1	42.70	42.70	-1	4,920	-0.02%
2020/09/15	2	42.28	0	0.00	42.40	2	5,017	0.04%
2020/09/11	4	42.53	0	0.00	42.60	4	5,259	0.08%
2020/09/10	1	42.70	1	43.10	42.75	0	5,371	0.00%
2020/09/09	3	42.73	0	0.00	42.90	3	5,659	0.05%
2020/09/08	1	43.10	11	42.99	42.95	-10	5,759	-0.17%
2020/09/07	2	42.90	12	42.97	42.90	-10	5,881	-0.17%
2020/09/04	0	0.00	10	42.89	43.15	-10	6,022	-0.17%
2020/09/03	2	43.25	0	0.00	43.05	2	6,100	0.03%
2020/09/02	2	43.55	10	43.45	43.45	-8	6,134	-0.13%
2020/09/01	0	0.00	3	43.82	43.70	-3	6,218	-0.05%
2020/08/31	4	43.91	0	0.00	43.70	4	6,234	0.06%
2020/08/28	12	44.16	4	44.53	44.25	8	6,237	0.13%
2020/08/27	8	45.00	5	44.99	45.00	3	6,282	0.05%
2020/08/26	0	0.00	13	44.94	45.00	-13	6,329	-0.21%
2020/08/25	1	45.05	2	45.13	45.00	-1	6,378	-0.02%
2020/08/24	2	44.85	0	0.00	45.05	2	6,480	0.03%
2020/08/21	17	43.71	7	43.85	43.80	10	6,522	0.15%
2020/08/20	23	44.62	14	44.24	44.10	9	6,446	0.14%
2020/08/19	2	45.90	19	45.89	45.70	-17	6,423	-0.26%
2020/08/18	0	0.00	1	45.65	45.60	-1	6,383	-0.02%
2020/08/17	4	45.60	0	0.00	45.55	4	6,403	0.06%
2020/08/14	15.1	45.39	16	45.52	45.55	-0.9	6,447	-0.01%
2020/08/13	0	0.00	14.2	45.74	46.00	-14.2	6,520	-0.22%
2020/08/12	6	43.93	10	44.43	44.60	-4	6,548	-0.06%
2020/08/11	40	44.35	17	44.41	44.40	23	6,540	0.35%
2020/08/10	65	43.21	8	42.95	42.80	57	6,529	0.87%
2020/08/07	3	42.83	11	42.88	42.85	-8	6,640	-0.12%
2020/08/06	1	43.00	53	42.81	42.95	-52	6,746	-0.77%
2020/08/05	3	42.73	0	0.00	42.90	3	6,765	0.04%
2020/08/04	2	42.40	52	43.01	42.95	-50	6,770	-0.74%
2020/08/03	22	42.82	3	42.83	42.50	19	6,746	0.28%
2020/07/31	2	43.85	2	43.90	43.80	0	6,707	0.00%
2020/07/30	2	43.50	12	43.68	44.05	-10	6,714	-0.15%
2020/07/29	23	43.92	0	0.00	43.55	23	6,705	0.34%
2020/07/28	31	44.22	24	43.98	44.05	7	6,708	0.10%
2020/07/27	32	43.30	6	43.53	43.55	26	6,654	0.39%
2020/07/24	63	43.42	0	0.00	43.50	63	6,672	0.94%
2020/07/23	0	0.00	4	43.79	44.00	-4	6,655	-0.06%
2020/07/22	49	43.30	0	0.00	43.40	49	6,663	0.74%
2020/07/21	19	44.10	3.1	44.06	43.85	15.9	6,621	0.24%
2020/07/20	106	42.99	1	43.90	44.15	105	6,516	1.61%	大買/鉅額交易
2020/07/17	70	42.73	0	0.00	42.60	70	6,379	1.10%
2020/07/16	20	42.55	3	42.92	42.65	17	6,335	0.27%
2020/07/15	338	42.89	0	0.00	42.60	338	6,259	5.40%	大買/鉅額交易
2020/07/14	1	42.75	7	42.81	42.80	-6	6,253	-0.10%
2020/07/13	2	42.70	5	43.00	42.70	-3	6,208	-0.05%
2020/07/10	22	42.71	10	42.98	42.70	12	6,203	0.19%
2020/07/09	3	42.60	4	42.65	42.70	-1	6,161	-0.02%
2020/07/08	1	42.30	11	42.36	42.50	-10	6,109	-0.16%
2020/07/07	0	0.00	5	41.92	42.25	-5	6,045	-0.08%
2020/07/06	8	41.79	8	41.66	41.90	0	5,939	0.00%
2020/07/03	11	41.53	0	0.00	41.45	11	5,898	0.19%
2020/07/02	1	41.65	3	42.05	42.05	-2	5,873	-0.03%
2020/07/01	3	42.02	3	41.88	41.85	0	5,811	0.00%
2020/06/30	0	0.00	8	41.34	41.65	-8	5,767	-0.14%
2020/06/29	8	41.15	0	0.00	41.20	8	5,730	0.14%
2020/06/24	2	41.40	14	41.41	41.30	-12	5,657	-0.21%
2020/06/23	1	40.95	0	0.00	41.00	1	5,598	0.02%
2020/06/22	2	40.75	7	41.00	40.85	-5	5,554	-0.09%
2020/06/19	5	41.00	0	0.00	40.80	5	5,528	0.09%
2020/06/18	3	41.13	8	41.83	41.20	-5	5,443	-0.09%
2020/06/17	10	41.99	3	41.95	41.85	7	5,429	0.13%
2020/06/16	30	42.56	10	42.65	42.00	20	5,398	0.37%
2020/06/15	2	46.10	10	45.80	46.10	-8	5,254	-0.15%
2020/06/12	1	45.95	6	46.18	46.05	-5	5,238	-0.10%
2020/06/11	2	46.30	26	46.05	46.10	-24	5,257	-0.46%
2020/06/10	1	45.95	5	45.85	46.00	-4	5,220	-0.08%
2020/06/09	2	45.58	16	45.99	45.85	-14	5,301	-0.26%
2020/06/08	0	0.00	25	45.37	45.75	-25	5,320	-0.47%
2020/06/05	2	45.55	6	45.58	45.25	-4	5,278	-0.08%
2020/06/04	14	45.39	2	45.25	45.50	12	5,321	0.23%
2020/06/03	25	45.97	23	45.77	45.75	2	5,335	0.04%
2020/06/02	5	45.48	69	45.48	45.55	-64	5,291	-1.21%
2020/06/01	1	44.80	10	45.40	45.05	-9	5,274	-0.17%
2020/05/29	4	44.85	1	44.30	44.40	3	5,252	0.06%
2020/05/28	9	45.33	17	45.37	44.75	-8	5,169	-0.15%
2020/05/27	0	0.00	1	44.80	44.85	-1	5,144	-0.02%
2020/05/26	8	44.76	6.2	44.85	44.50	1.8	5,178	0.03%
2020/05/25	8	44.48	0	0.00	44.45	8	5,159	0.16%
2020/05/22	20	44.70	5	44.69	44.70	15	5,172	0.29%
2020/05/21	12	44.66	20	44.80	44.95	-8	5,156	-0.16%
2020/05/20	17	43.81	12	43.65	44.10	5	5,096	0.10%
2020/05/19	3	43.12	3	43.12	43.15	0	4,996	0.00%
2020/05/18	2	42.90	2	42.78	42.60	0	4,881	0.00%
2020/05/15	2	42.50	17	42.33	42.40	-15	4,796	-0.31%
2020/05/14	4	40.86	21	41.20	41.40	-17	4,657	-0.36%
2020/05/13	5	40.77	7	40.74	41.00	-2	4,542	-0.04%
2020/05/12	5	39.40	0	0.00	39.40	5	4,430	0.11%
2020/05/11	0	0.00	1.5	39.87	39.90	-1.5	4,423	-0.03%
2020/05/07	0	0.00	1	39.20	39.15	-1	4,426	-0.02%
2020/05/06	3	38.95	4	38.98	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	4	39.28	39.00	-4	4,488	-0.09%
2020/05/04	2	38.65	0	0.00	38.90	2	4,492	0.04%
2020/04/30	0	0.00	4	39.90	39.90	-4	4,486	-0.09%
2020/04/29	3	39.77	2	39.75	39.75	1	4,481	0.02%
2020/04/28	1	39.85	13	39.60	39.50	-12	4,499	-0.27%
2020/04/27	3	39.15	2	39.05	39.05	1	4,656	0.02%
2020/04/24	1	38.45	0	0.00	38.05	1	4,641	0.02%
2020/04/23	0	0.00	1	38.30	38.40	-1	4,659	-0.02%
2020/04/22	4	37.76	3	38.00	38.15	1	4,657	0.02%
2020/04/21	2	38.20	0	0.00	37.80	2	4,681	0.04%
2020/04/17	2	38.45	10	38.49	38.45	-8	4,664	-0.17%
2020/04/16	1	37.65	11	37.87	37.90	-10	4,597	-0.22%
2020/04/15	3	37.65	5	37.80	37.80	-2	4,570	-0.04%
2020/04/14	7	37.23	0	0.00	37.30	7	4,545	0.15%
2020/04/08	0	0.00	5	37.70	37.25	-5	4,640	-0.11%
2020/03/27	10	37.35	0	0.00	36.60	10	4,715	0.21%
2020/03/26	0	0.00	13	36.67	37.00	-13	4,704	-0.28%
2020/03/24	0	0.00	1	34.70	34.35	-1	4,724	-0.02%
2020/03/23	14	33.05	0	0.00	32.75	14	4,674	0.30%
2020/03/20	10	33.98	0	0.00	33.75	10	4,624	0.22%
2020/03/19	1	33.60	5	33.55	33.50	-4	4,558	-0.09%
2020/03/18	0	0.00	1	35.35	34.45	-1	4,437	-0.02%
2020/03/17	2	34.43	0	0.00	34.60	2	4,323	0.05%
2020/03/16	0	0.00	3	34.82	34.30	-3	4,185	-0.07%
2020/03/13	13	33.31	0	0.00	33.75	13	4,087	0.32%
2020/03/12	7	35.67	0.1	35.40	35.40	6.9	3,902	0.18%
2020/03/10	0	0.00	1.5	36.73	36.70	-1.5	3,798	-0.04%
2020/03/09	0	0.00	9	37.10	36.90	-9	3,733	-0.24%
2020/03/06	0	0.00	9	37.55	37.55	-9	3,674	-0.24%
2020/03/05	0	0.00	13	37.49	37.75	-13	3,644	-0.36%
2020/03/04	0	0.00	13	37.17	37.20	-13	3,628	-0.36%
2020/03/03	1	37.15	0	0.00	36.90	1	3,593	0.03%
2020/03/02	1	37.10	9	37.30	36.80	-8	3,549	-0.23%
2020/02/27	0	0.00	10	37.75	37.60	-10	3,595	-0.28%
2020/02/26	3	37.12	3	37.70	37.65	0	3,530	0.00%
2020/02/25	1	37.60	4	37.53	37.60	-3	3,507	-0.09%
2020/02/24	0	0.00	11	37.86	37.90	-11	3,489	-0.32%
2020/02/21	0	0.00	2	38.15	38.10	-2	3,461	-0.06%
2020/02/20	0	0.00	24	38.08	38.25	-24	3,488	-0.69%
2020/02/19	2	38.05	12	37.93	38.10	-10	3,489	-0.29%
2020/02/18	2	37.70	9	37.75	37.80	-7	3,491	-0.20%
2020/02/11	3	37.55	0	0.00	37.50	3	3,692	0.08%
2020/02/10	1	37.65	0	0.00	37.75	1	3,666	0.03%
2020/02/06	0	0.00	14	38.37	38.50	-14	3,678	-0.38%
2020/02/03	0	0.00	4	37.00	37.20	-4	3,614	-0.11%
2020/01/31	0	0.00	2	37.30	37.50	-2	3,587	-0.06%
2020/01/30	36	37.45	2	37.20	37.00	34	3,552	0.96%
2020/01/20	12	38.78	2	38.75	38.80	10	3,366	0.30%
2020/01/17	0	0.00	2	38.55	38.55	-2	3,342	-0.06%
2020/01/16	2	38.50	25	38.43	38.30	-23	3,327	-0.69%
2020/01/15	21	38.55	4	38.49	38.25	17	3,359	0.51%
2020/01/10	0	0.00	2	37.45	37.45	-2	3,378	-0.06%
2020/01/08	2	36.80	0	0.00	36.95	2	3,377	0.06%
2020/01/07	0	0.00	9	37.23	37.10	-9	3,364	-0.27%
2020/01/06	0	0.00	14.3	37.30	37.30	-14.3	3,390	-0.42%
2020/01/03	0	0.00	9	37.50	37.50	-9	3,401	-0.26%
2020/01/02	0	0.00	9	37.50	37.40	-9	3,361	-0.27%
2019/12/31	0	0.00	9	37.50	37.50	-9	3,354	-0.27%
2019/12/30	0	0.00	9	37.50	37.50	-9	3,312	-0.27%
2019/12/27	2	37.55	9	37.65	37.50	-7	3,296	-0.21%
2019/12/26	1	37.65	1	37.70	37.60	0	3,287	0.00%
2019/12/25	2	37.68	0	0.00	37.70	2	3,297	0.06%
2019/12/24	11	37.78	5	37.90	37.60	6	3,313	0.18%
2019/12/23	0	0.00	4	37.70	37.70	-4	3,280	-0.12%
2019/12/20	0	0.00	0.4	37.60	37.60	-0.4	3,258	-0.01%
2019/12/19	1	38.05	23	38.12	38.05	-22	3,192	-0.69%
2019/12/18	9	37.77	10	37.79	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	9	37.50	37.60	-9	3,163	-0.28%
2019/12/16	0	0.00	1	37.15	37.15	-1	3,141	-0.03%
2019/12/12	5	37.35	0	0.00	37.15	5	3,171	0.16%
2019/12/11	0	0.00	2	37.25	37.35	-2	3,183	-0.06%
2019/12/09	5	36.98	0	0.00	37.00	5	3,284	0.15%
2019/12/06	0	0.00	1	37.20	37.10	-1	3,317	-0.03%
2019/12/05	1	37.05	0	0.00	37.05	1	3,322	0.03%
2019/12/04	1	36.95	0	0.00	37.15	1	3,356	0.03%
2019/12/03	2	36.88	0	0.00	36.90	2	3,382	0.06%
2019/12/02	0	0.00	1	37.00	36.95	-1	3,385	-0.03%
2019/11/29	2	37.13	0	0.00	36.85	2	3,411	0.06%
2019/11/26	0	0.00	1	37.55	37.45	-1	3,438	-0.03%
2019/11/25	0	0.00	1	37.50	37.35	-1	3,338	-0.03%
2019/11/22	0	0.00	4	37.20	37.40	-4	3,393	-0.12%
2019/11/21	5	36.75	0	0.00	36.75	5	3,418	0.15%
2019/11/20	1	37.10	10	37.25	37.15	-9	3,435	-0.26%
2019/11/14	2	37.50	4.5	37.39	37.30	-2.5	3,498	-0.07%
2019/11/13	1	37.85	23	37.40	37.90	-22	3,477	-0.63%
2019/11/12	0	0.00	8.1	36.99	37.45	-8.1	3,400	-0.24%
2019/11/11	12	36.63	0	0.00	36.50	12	3,309	0.36%
2019/11/08	1	36.35	3	36.35	36.50	-2	3,285	-0.06%
2019/11/06	3	36.63	1	36.65	36.70	2	3,326	0.06%
2019/11/05	1.6	36.41	0	0.00	36.30	1.6	3,314	0.05%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/31	0	0.00	1	36.65	36.35	-1	3,338	-0.03%
2019/10/29	7	36.15	0	0.00	36.10	7	3,307	0.21%
2019/10/28	1	36.60	0	0.00	36.60	1	3,278	0.03%
2019/10/25	0	0.00	15	36.68	36.80	-15	3,271	-0.46%
2019/10/24	1	36.30	1	36.55	36.60	0	3,262	0.00%
2019/10/23	1	36.45	0	0.00	36.50	1	3,270	0.03%
2019/10/21	1	36.05	2	36.15	36.15	-1	3,197	-0.03%
2019/10/18	5	35.95	0	0.00	35.95	5	3,153	0.16%
2019/10/17	2	35.93	0	0.00	35.95	2	3,088	0.06%
2019/10/15	0	0.00	1	36.10	35.90	-1	3,056	-0.03%
2019/10/14	7	36.09	0	0.00	35.90	7	3,031	0.23%
2019/10/09	1	36.40	0	0.00	36.20	1	2,966	0.03%
2019/10/04	1	36.20	0	0.00	36.80	1	2,895	0.03%
2019/10/01	3	36.45	0	0.00	36.75	3	2,837	0.11%
2019/09/26	1	36.75	0	0.00	36.75	1	2,788	0.04%
2019/09/24	2	36.53	0	0.00	37.00	2	2,735	0.07%
2019/09/20	0	0.00	10	37.05	36.80	-10	2,687	-0.37%
2019/09/19	11	36.81	0	0.00	36.75	11	2,604	0.42%
2019/09/17	11	36.89	0	0.00	36.80	11	2,643	0.42%
2019/09/12	1	36.40	0	0.00	36.45	1	2,640	0.04%
2019/09/05	1	36.40	0	0.00	36.80	1	2,470	0.04%
2019/09/03	1.1	36.32	0	0.00	36.30	1.1	2,413	0.05%
2019/08/30	0	0.00	5	37.00	37.00	-5	2,400	-0.21%
2019/08/28	1.1	36.31	1	36.55	36.40	0.1	2,379	0.00%
2019/08/27	5	35.95	0	0.00	36.50	5	2,367	0.21%
2019/08/26	0	0.00	1	36.10	36.10	-1	2,303	-0.04%
2019/08/23	2	36.50	0	0.00	36.60	2	2,278	0.09%
2019/08/22	0	0.00	15	38.64	38.65	-15	2,224	-0.67%
2019/08/21	0.1	38.30	0	0.00	38.30	0.1	2,329	0.00%
2019/08/19	1	38.10	2	38.15	38.20	-1	2,262	-0.04%
2019/08/08	10	37.00	0	0.00	37.20	10	2,269	0.44%
2019/08/05	3	37.50	0	0.00	37.55	3	2,320	0.13%
2019/08/02	11	37.75	6	37.87	37.85	5	2,327	0.21%
2019/08/01	2	38.13	0	0.00	38.15	2	2,365	0.08%
2019/07/29	1	38.20	11	38.18	38.35	-10	2,406	-0.42%
2019/07/26	5	38.10	0	0.00	38.20	5	2,406	0.21%
2019/07/25	1	38.25	0	0.00	38.30	1	2,409	0.04%
2019/07/23	1	38.80	0.1	38.95	38.75	1	2,407	0.04%
2019/07/18	1	39.10	0	0.00	39.20	1	2,468	0.04%
2019/07/17	1	39.20	0.2	39.05	39.20	0.8	2,510	0.03%
2019/07/16	1	39.05	4	39.10	39.10	-3	2,498	-0.12%
2019/07/15	0	0.00	2	38.95	39.00	-2	2,526	-0.08%
2019/07/08	0	0.00	2	39.05	39.10	-2	2,801	-0.07%
2019/07/04	0	0.00	2	39.20	39.20	-2	2,899	-0.07%
2019/07/03	0	0.00	5	39.05	39.05	-5	2,943	-0.17%
2019/07/01	7	39.05	0.1	38.85	38.90	7	3,019	0.23%
2019/06/25	0	0.00	6	38.60	38.55	-6	3,170	-0.19%
2019/06/24	1	38.55	0	0.00	38.50	1	3,143	0.03%
2019/06/20	3	38.68	2	39.25	38.60	1	3,100	0.03%
2019/06/19	0	0.00	35	38.71	38.85	-35	3,071	-1.14%
2019/06/17	0	0.00	5	38.40	38.30	-5	3,070	-0.16%
2019/06/13	0	0.00	1	38.20	38.20	-1	3,116	-0.03%
2019/06/12	0.9	38.30	0	0.00	38.30	0.9	3,171	0.03%
2019/06/10	0	0.00	400	38.10	38.10	-400	3,204	-12.48%	大賣/鉅額交易
2019/06/06	0	0.00	2	37.70	37.70	-2	3,201	-0.06%
2019/06/05	0	0.00	300	38.10	38.15	-300	3,205	-9.36%	大賣/鉅額交易
2019/06/04	1	37.80	0	0.00	38.10	1	3,217	0.03%
2019/06/03	1	37.90	0	0.00	37.95	1	3,214	0.03%
2019/05/30	0.9	38.00	304	38.07	38.00	-303.2	3,227	-9.39%	大賣/鉅額交易
2019/05/29	0	0.00	1	38.15	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	4	38.13	37.95	-4	3,256	-0.12%
2019/05/23	1	37.20	0	0.00	37.50	1	3,137	0.03%
2019/05/22	1	37.50	0	0.00	37.70	1	3,145	0.03%
2019/05/21	0	0.00	0.1	37.70	37.70	-0.1	3,150	0.00%
2019/05/17	0	0.00	43	37.10	37.10	-43	3,118	-1.38%
2019/05/16	0	0.00	1	36.60	36.55	-1	3,101	-0.03%
2019/05/15	5	36.60	0	0.00	36.60	5	3,080	0.16%
2019/05/13	1	37.20	0	0.00	37.10	1	3,020	0.03%
2019/05/10	0	0.00	1	37.15	37.40	-1	2,998	-0.03%
2019/05/09	3	37.73	1	37.55	37.15	2	2,983	0.07%
2019/05/03	0	0.00	3	38.75	38.85	-3	2,861	-0.10%
2019/05/02	1	38.40	0	0.00	38.65	1	2,869	0.03%
2019/04/26	0	0.00	150	37.82	38.00	-150	2,927	-5.12%	大賣/鉅額交易
2019/04/25	1	38.15	0	0.00	38.00	1	2,922	0.03%
2019/04/24	1	38.15	0	0.00	38.50	1	2,878	0.03%
2019/04/23	0	0.00	3	38.05	38.10	-3	2,872	-0.10%
2019/04/19	1	38.40	0	0.00	38.45	1	2,843	0.04%
2019/04/18	23	37.76	0	0.00	38.00	23	2,845	0.81%
2019/04/17	2	39.20	0	0.00	38.65	2	2,837	0.07%
2019/04/16	4	38.60	6	38.69	38.85	-2	2,795	-0.07%
2019/04/15	2	37.80	1	37.85	37.60	1	2,720	0.04%
2019/04/12	1	37.80	3	37.62	37.80	-2	2,685	-0.07%
2019/04/11	0	0.00	5	37.78	37.80	-5	2,655	-0.19%
2019/04/10	7	37.51	118	37.49	37.70	-111	2,626	-4.23%	大賣/鉅額交易
2019/04/09	0	0.00	1	37.40	37.55	-1	2,602	-0.04%
2019/04/08	4	37.20	0	0.00	37.20	4	2,571	0.16%
2019/04/02	101	37.01	0	0.00	37.05	101	2,568	3.93%	大買/鉅額交易
2019/04/01	80	37.03	0	0.00	37.05	80	2,564	3.12%
2019/03/28	32	36.72	0	0.00	36.65	32	2,584	1.24%
2019/03/27	60	37.00	0	0.00	36.95	60	2,609	2.30%
2019/03/26	31	37.00	0	0.00	37.00	31	2,670	1.16%
2019/03/21	0	0.00	1	37.40	37.35	-1	2,791	-0.04%
2019/03/19	3	36.93	0	0.00	37.05	3	2,802	0.11%
2019/03/18	1	36.95	1	37.05	37.05	0	2,843	0.00%
2019/03/15	0	0.00	1	36.90	37.20	-1	2,864	-0.03%
2019/03/14	4	36.55	2	36.60	36.65	2	2,809	0.07%
2019/03/13	0	0.00	1	37.05	37.20	-1	2,850	-0.04%
2019/03/12	1	37.10	2	37.03	37.00	-1	2,905	-0.03%
2019/03/11	1	36.65	0	0.00	36.65	1	3,001	0.03%
2019/03/08	13	36.47	0	0.00	36.40	13	3,100	0.42%
2019/03/07	4	36.83	0	0.00	36.75	4	3,332	0.12%
2019/03/06	1	36.90	0	0.00	37.00	1	3,570	0.03%
2019/03/05	0	0.00	15	36.82	36.75	-15	3,650	-0.41%
2019/03/04	2	36.65	2	37.05	37.00	0	3,695	0.00%
2019/02/22	0	0.00	5	37.10	37.25	-5	3,737	-0.13%
2019/02/21	4	37.09	0	0.00	37.10	4	3,781	0.11%
2019/02/19	15	37.10	1	37.05	37.05	14	3,861	0.36%
2019/02/18	4	37.10	0	0.00	37.05	4	4,003	0.10%
2019/02/15	2	37.38	0	0.00	37.20	2	4,023	0.05%
2019/02/14	1	37.65	0	0.00	37.60	1	4,086	0.02%
2019/02/13	1	37.85	1	37.80	37.60	0	4,093	0.00%
2019/02/12	1	37.95	0	0.00	38.10	1	4,094	0.02%
2019/01/30	0	0.00	3.1	38.01	37.80	-3.1	4,105	-0.08%
2019/01/29	1	37.55	2	37.60	37.70	-1	4,091	-0.02%
2019/01/24	2	37.18	0	0.00	37.00	2	4,160	0.05%
2019/01/22	8	37.18	0	0.00	37.10	8	4,233	0.19%
2019/01/18	2	37.80	7	37.77	38.00	-5	4,266	-0.12%
2019/01/17	1	36.60	0	0.00	37.00	1	4,319	0.02%
2019/01/16	2	36.90	0	0.00	36.85	2	4,364	0.05%
2019/01/15	2	37.33	2	37.28	37.25	0	4,403	0.00%
2019/01/11	3	36.88	0	0.00	36.90	3	4,623	0.06%
2019/01/10	1	37.15	8.1	36.98	37.20	-7.1	4,649	-0.15%
2019/01/09	2	36.73	1	36.80	36.75	1	4,659	0.02%
2019/01/07	2	35.93	0	0.00	36.35	2	4,743	0.04%
2019/01/03	0	0.00	3	35.93	35.65	-3	4,964	-0.06%
2019/01/02	2	35.75	0	0.00	35.55	2	4,988	0.04%
2018/12/28	0	0.00	3	36.33	36.40	-3	5,006	-0.06%
2018/12/27	3	36.22	1	36.35	36.15	2	5,041	0.04%
2018/12/26	4	36.25	0	0.00	35.95	4	5,114	0.08%
2018/12/25	0	0.00	4	36.34	36.80	-4	5,114	-0.08%
2018/12/24	4	36.00	5	36.15	36.85	-1	5,123	-0.02%
2018/12/22	2	35.83	3	35.87	35.75	-1	5,096	-0.02%
2018/12/21	2	35.05	0	0.00	35.50	2	5,142	0.04%
2018/12/19	0	0.00	1	35.30	35.35	-1	5,047	-0.02%
2018/12/18	8	34.74	0	0.00	34.55	8	5,010	0.16%
2018/12/17	0	0.00	1	35.60	35.55	-1	4,931	-0.02%
2018/12/14	1	35.50	0	0.00	35.65	1	4,930	0.02%
2018/12/12	1	35.65	0	0.00	35.80	1	4,896	0.02%
2018/12/11	3	35.68	0	0.00	35.25	3	4,865	0.06%
2018/12/10	1	35.65	0	0.00	35.45	1	4,804	0.02%
2018/12/07	0	0.00	1	36.55	36.40	-1	4,788	-0.02%
2018/12/06	1	36.25	10	36.15	36.35	-9	4,802	-0.19%
2018/12/05	2	37.05	3	37.10	36.90	-1	4,739	-0.02%
2018/12/04	1	37.30	4	37.48	37.55	-3	4,691	-0.06%
2018/12/03	4	36.88	4	37.10	37.65	0	4,612	0.00%
2018/11/30	10	36.30	26	36.39	36.25	-16	4,516	-0.35%
2018/11/29	35	36.32	10	36.54	35.80	25	4,291	0.58%
2018/11/28	5	34.80	6	34.70	35.05	-1	4,030	-0.02%
2018/11/26	1	33.60	9	33.72	33.60	-8	3,911	-0.20%
2018/11/23	4	33.45	0	0.00	33.45	4	3,860	0.10%
2018/11/22	2	33.58	0	0.00	33.45	2	3,848	0.05%
2018/11/21	2	33.80	0	0.00	33.45	2	3,842	0.05%
2018/11/19	2	33.63	0	0.00	33.75	2	3,765	0.05%
2018/11/16	5	33.46	0	0.00	33.35	5	3,735	0.13%
2018/11/15	3	33.67	0	0.00	33.55	3	3,695	0.08%
2018/11/09	0	0.00	7	34.10	34.00	-7	3,593	-0.19%
2018/11/08	6	34.53	0	0.00	34.25	6	3,696	0.16%
2018/11/06	0	0.00	1	34.25	34.05	-1	3,754	-0.03%
2018/11/05	0	0.00	1	34.10	34.25	-1	3,784	-0.03%
2018/11/02	5	34.23	0	0.00	34.20	5	3,807	0.13%
2018/11/01	1	33.85	0	0.00	34.10	1	3,847	0.03%
2018/10/31	4	33.05	0	0.00	33.30	4	3,840	0.10%
2018/10/30	1	33.00	2	33.03	32.90	-1	3,778	-0.03%
2018/10/29	1	33.00	0	0.00	32.75	1	3,758	0.03%
2018/10/25	252.1	33.02	1	33.15	32.60	251.1	3,712	6.76%	大買/鉅額交易
2018/10/24	58	34.00	3	34.00	34.05	55	3,668	1.50%
2018/10/23	0	0.00	2	34.15	34.20	-2	3,639	-0.05%
2018/10/22	2	34.18	0	0.00	34.40	2	3,631	0.06%
2018/10/19	7	34.33	1	34.70	34.75	6	3,619	0.17%
2018/10/18	2	34.10	0	0.00	34.40	2	3,455	0.06%
2018/10/17	1	34.35	4	34.34	34.10	-3	3,458	-0.09%
2018/10/16	4	34.04	0	0.00	33.90	4	3,452	0.12%
2018/10/15	101	33.90	0	0.00	33.90	101	3,430	2.94%	大買/鉅額交易
2018/10/12	2	33.93	1	34.05	34.00	1	3,394	0.03%
2018/10/11	206	33.96	1	34.70	34.00	205	3,337	6.14%	大買/鉅額交易
2018/10/09	2	36.83	0	0.00	37.10	2	3,190	0.06%
2018/10/08	0	0.00	2	36.75	36.70	-2	3,154	-0.06%
2018/10/05	2	36.50	1	36.85	36.90	1	3,159	0.03%
2018/10/04	54	36.74	0	0.00	36.85	54	3,164	1.71%
2018/10/02	17	37.76	1	37.75	37.75	16	3,166	0.51%
2018/10/01	1	38.60	1	38.85	38.50	0	3,163	0.00%
2018/09/28	3	39.18	0	0.00	38.95	3	3,251	0.09%
2018/09/25	0.1	39.65	18	39.41	39.15	-17.9	3,280	-0.55%
2018/09/21	2	38.40	0	0.00	38.75	2	3,301	0.06%
2018/09/20	4	38.59	0	0.00	38.15	4	3,289	0.12%
2018/09/19	2	39.10	1	39.20	39.15	1	3,336	0.03%
2018/09/14	2	38.60	0	0.00	38.90	2	3,401	0.06%
2018/09/13	2	38.33	0	0.00	38.15	2	3,411	0.06%
2018/09/12	7	38.24	1	38.70	38.70	6	3,430	0.17%
2018/09/11	3	38.45	4	38.53	38.45	-1	3,466	-0.03%
2018/09/10	2	38.93	7	38.99	39.00	-5	3,509	-0.14%
2018/09/07	0	0.00	2	39.50	39.35	-2	3,615	-0.06%
2018/09/06	7	39.57	2	39.35	39.30	5	3,656	0.14%
2018/09/05	9	40.05	0	0.00	39.90	9	3,672	0.25%
2018/09/03	1	40.80	0	0.00	40.45	1	3,749	0.03%
2018/08/30	2	40.78	0	0.00	40.65	2	3,797	0.05%
2018/08/29	1	40.80	0	0.00	41.00	1	3,834	0.03%
2018/08/28	1	40.65	0	0.00	40.90	1	3,883	0.03%
2018/08/24	1	40.10	0	0.00	40.30	1	3,943	0.03%
2018/08/22	1	40.90	0	0.00	40.80	1	4,079	0.02%
2018/08/20	10	42.00	0	0.00	42.15	10	4,065	0.25%
2018/08/17	6	42.23	0	0.00	42.15	6	4,078	0.15%
2018/08/15	9	42.13	1	42.05	41.80	8	4,096	0.20%
2018/08/14	1	43.20	3.2	43.82	44.15	-2.2	4,026	-0.05%
2018/08/09	0.4	44.25	0	0.00	44.25	0.4	4,254	0.01%
2018/08/07	1	45.05	6	44.68	44.75	-5	4,352	-0.11%
2018/08/06	1	43.35	0	0.00	43.50	1	4,367	0.02%
2018/08/03	1	43.05	0	0.00	43.00	1	4,412	0.02%
2018/07/27	5	43.65	0	0.00	43.60	5	4,475	0.11%
2018/07/26	1	42.90	1	43.35	43.35	0	4,502	0.00%
2018/07/24	2	42.68	0	0.00	42.65	2	4,470	0.04%
2018/07/23	0.2	43.00	1	42.70	43.10	-0.8	4,489	-0.02%
2018/07/20	0	0.00	4	42.30	42.50	-4	4,496	-0.09%
2018/07/19	2	42.50	0	0.00	42.55	2	4,498	0.04%
2018/07/18	4	43.05	0	0.00	43.35	4	4,519	0.09%
2018/07/17	3	42.82	0	0.00	42.65	3	4,521	0.07%
2018/07/13	0	0.00	5	43.85	43.95	-5	4,524	-0.11%
2018/07/12	1	43.15	0	0.00	43.75	1	4,493	0.02%
2018/07/11	4	42.29	0	0.00	42.50	4	4,463	0.09%
2018/07/09	0	0.00	5	42.70	42.70	-5	4,402	-0.11%
2018/07/06	14	40.92	8	41.03	41.10	6	4,372	0.14%
2018/07/05	1	42.90	0	0.00	43.00	1	4,337	0.02%
2018/07/04	0	0.00	1	44.75	45.05	-1	4,305	-0.02%
2018/07/03	0	0.00	5	44.60	44.60	-5	4,387	-0.11%
2018/06/29	0	0.00	2	45.50	46.00	-2	4,398	-0.05%
2018/06/28	1	44.30	2	44.30	44.65	-1	4,347	-0.02%
2018/06/27	3	45.75	3	45.80	45.55	0	4,315	0.00%
2018/06/22	0	0.00	2	46.45	46.50	-2	4,364	-0.05%
2018/06/21	1	46.30	2	46.25	46.50	-1	4,421	-0.02%
2018/06/20	5	46.65	0	0.00	46.90	5	4,539	0.11%
2018/06/19	0	0.00	6	46.73	47.25	-6	4,638	-0.13%
2018/06/15	7	46.53	0	0.00	46.80	7	4,717	0.15%
2018/06/14	1	46.60	0	0.00	46.60	1	4,694	0.02%
2018/06/12	2	46.85	0	0.00	46.90	2	4,966	0.04%
2018/06/11	2	46.80	0	0.00	46.75	2	5,001	0.04%
2018/06/06	7.3	47.28	0	0.00	47.35	7.3	5,067	0.14%
2018/06/05	2	48.10	0	0.00	48.15	2	5,036	0.04%
2018/06/04	0	0.00	2	47.65	47.80	-2	4,974	-0.04%
2018/06/01	3	47.23	0	0.00	47.10	3	4,955	0.06%
2018/05/31	0	0.00	7.1	47.22	48.00	-7.1	4,953	-0.14%
2018/05/30	3	47.15	5	47.00	46.85	-2	4,888	-0.04%
2018/05/29	2	47.50	0.1	47.45	47.65	2	4,885	0.04%
2018/05/28	1	47.50	1	47.35	47.65	0	4,923	0.00%
2018/05/25	2	47.15	2	47.40	47.50	0	4,913	0.00%
2018/05/24	3	47.05	0	0.00	47.70	3	4,906	0.06%
2018/05/23	0	0.00	3	47.90	47.95	-3	4,902	-0.06%
2018/05/22	1	47.50	5	47.51	47.70	-4	4,898	-0.08%
2018/05/21	1	47.30	1	47.95	47.75	0	4,907	0.00%
2018/05/18	1	47.60	3	47.50	47.45	-2	4,839	-0.04%
2018/05/17	8	47.40	13.3	47.37	47.00	-5.3	4,793	-0.11%
2018/05/16	12	45.74	7.1	45.86	46.00	5	4,662	0.11%
2018/05/15	0	0.00	5	44.28	45.25	-5	4,668	-0.11%
2018/05/14	2	44.08	4	44.41	44.45	-2	4,688	-0.04%
2018/05/11	6	43.38	0	0.00	43.30	6	4,696	0.13%
2018/05/08	0	0.00	7	43.04	43.15	-7	4,647	-0.15%
2018/05/07	2	42.33	1	42.20	42.40	1	4,634	0.02%
2018/05/04	2	42.23	2	43.10	43.00	0	4,612	0.00%
2018/05/03	1	42.00	5	42.79	42.95	-4	4,576	-0.09%
2018/04/30	2	42.93	3	42.60	42.75	-1	4,544	-0.02%
2018/04/27	0	0.00	3	42.17	41.80	-3	4,540	-0.07%
2018/04/26	0	0.00	3	42.80	42.65	-3	4,507	-0.07%
2018/04/24	1	42.65	10	43.47	43.65	-9	4,500	-0.20%
2018/04/20	0	0.00	4	45.00	44.75	-4	4,477	-0.09%
2018/04/17	0	0.00	5	44.10	44.20	-5	4,471	-0.11%
2018/04/16	0	0.00	5	44.45	44.70	-5	4,467	-0.11%
2018/04/12	0	0.00	5	45.10	45.15	-5	4,518	-0.11%
2018/04/11	0	0.00	7	44.70	45.15	-7	4,543	-0.15%
2018/04/09	0	0.00	4	43.20	44.10	-4	4,583	-0.09%
2018/04/03	0	0.00	5	43.80	43.50	-5	4,491	-0.11%
2018/04/02	0	0.00	7.2	43.90	44.25	-7.2	4,472	-0.16%
2018/03/31	1	43.80	0	0.00	43.50	1	4,430	0.02%
2018/03/29	0	0.00	8	43.30	43.50	-8	4,409	-0.18%
2018/03/28	2	43.38	15	43.33	43.25	-13	4,381	-0.30%
2018/03/27	3	43.40	8	43.62	43.40	-5	4,319	-0.12%
2018/03/26	0	0.00	8	43.38	43.65	-8	4,297	-0.19%
2018/03/23	5	43.30	26	43.17	43.35	-21	4,205	-0.50%
2018/03/22	0	0.00	3.5	43.07	43.20	-3.5	4,084	-0.09%
2018/03/21	3	42.62	9	42.53	42.70	-6	3,937	-0.15%
2018/03/20	50	42.30	124	42.15	42.15	-74	3,874	-1.91%	大賣/
2018/03/19	0	0.00	2	42.00	42.15	-2	3,842	-0.05%
2018/03/16	132	41.90	240	41.73	41.75	-108	3,793	-2.85%	大買/大賣/鉅額交易
2018/03/15	0	0.00	15	40.30	40.80	-15	3,573	-0.42%
2018/03/14	2	39.60	22	39.89	39.80	-20	3,514	-0.57%
2018/03/13	163	38.83	5.3	38.98	39.05	157.8	3,464	4.55%	大買/鉅額交易
2018/03/12	0	0.00	1	38.45	38.40	-1	3,495	-0.03%
2018/03/09	1	38.20	0	0.00	38.10	1	3,523	0.03%
2018/03/07	2	38.40	0	0.00	38.05	2	3,568	0.06%
2018/03/06	3	37.92	3	38.10	38.10	0	3,607	0.00%
2018/03/05	7	38.04	0	0.00	37.70	7	3,809	0.18%
2018/03/02	2	38.55	0	0.00	38.75	2	3,843	0.05%
2018/03/01	0	0.00	7	39.30	39.15	-7	3,903	-0.18%
2018/02/23	3	38.97	2	39.50	38.95	1	3,858	0.03%
2018/02/22	2	38.20	0	0.00	38.30	2	3,843	0.05%
2018/02/21	1	38.60	1	38.50	38.35	0	3,870	0.00%
2018/02/12	2	37.93	2	38.23	37.90	0	3,867	0.00%
2018/02/09	1	37.40	5	38.15	37.90	-4	3,936	-0.10%
2018/02/07	1	39.25	2	39.25	38.65	-1	3,983	-0.03%
2018/02/06	6	37.53	0	0.00	37.85	6	3,901	0.15%
2018/02/05	3	39.20	0	0.00	39.30	3	3,810	0.08%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/02/01	0	0.00	1.3	40.93	40.95	-1.3	3,783	-0.03%
2018/01/31	1	41.25	12	40.40	41.25	-11	3,844	-0.29%
2018/01/30	7	40.91	0	0.00	40.85	7	3,832	0.18%
2018/01/29	1	41.55	0	0.00	41.75	1	3,819	0.03%
2018/01/26	5	41.95	2	41.90	42.00	3	3,820	0.08%
2018/01/25	0	0.00	1	42.05	41.85	-1	3,831	-0.03%
2018/01/24	1	41.30	0	0.00	41.50	1	3,833	0.03%
2018/01/23	1	41.95	0	0.00	42.00	1	3,836	0.03%
2018/01/22	0	0.00	8	41.95	42.00	-8	3,841	-0.21%
2018/01/19	20	42.15	20	41.95	41.95	0	3,853	0.00%
2018/01/18	1	41.75	0	0.00	41.85	1	3,837	0.03%
2018/01/17	1	42.00	0	0.00	41.85	1	3,834	0.03%
2018/01/15	0	0.00	3	41.78	41.80	-3	3,967	-0.08%
2018/01/12	3	41.45	0.1	41.40	41.60	3	4,034	0.07%
2018/01/11	1	41.45	5	41.59	41.45	-4	4,026	-0.10%
2018/01/10	2	41.40	3	41.63	41.60	-1	4,079	-0.02%
2018/01/09	3	41.70	0	0.00	41.90	3	4,111	0.07%
2018/01/08	5	42.23	3	42.02	42.10	2	4,127	0.05%
2018/01/05	3	41.97	0	0.00	42.25	3	4,136	0.07%
2018/01/04	3	42.03	0	0.00	41.80	3	4,169	0.07%
2018/01/03	12	41.20	14	41.36	41.70	-2	4,145	-0.05%
2018/01/02	0	0.00	4	40.78	40.85	-4	4,095	-0.10%