聯強 (2347)-兆豐-新竹券商分點個股進出

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
83.3
漲跌
▼0.7
漲幅
-0.83%
成交量
4,636張
產業
上市電子通路類股
841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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	0	0.00	4	83.75	83.30	-4	5,311	-0.08%
2024/05/20	0	0.00	0.2	82.10	84.00	-0.2	5,289	0.00%
2024/05/16	0	0.00	1	88.20	86.60	-1	5,109	-0.02%
2024/05/15	0	0.00	2.2	87.20	86.50	-2.2	5,094	-0.04%
2024/05/13	2	85.70	0.1	84.60	85.90	1.9	5,064	0.04%
2024/05/10	0	0.00	0.1	82.10	85.90	-0.1	5,036	0.00%
2024/05/09	1.1	80.40	1	81.00	80.80	0.1	4,952	0.00%
2024/05/07	1	81.90	1.3	82.28	82.70	-0.3	4,945	-0.01%
2024/05/06	0	0.00	4	81.00	81.90	-4	4,902	-0.08%
2024/05/03	4	81.55	0.2	80.90	80.20	3.8	4,875	0.08%
2024/05/02	0	0.00	0.3	81.00	81.50	-0.3	4,829	-0.01%
2024/04/30	6	79.57	0	0.00	79.80	6	4,778	0.13%
2024/04/29	0.2	78.30	0	0.00	79.00	0.2	4,741	0.00%
2024/04/23	0	0.00	1	79.50	79.30	-1	4,687	-0.02%
2024/04/19	0.2	78.20	0	0.00	77.30	0.2	4,559	0.00%
2024/04/16	0	0.00	4	75.30	75.80	-4	4,250	-0.09%
2024/04/01	1	77.60	2.1	76.06	75.90	-1.1	4,033	-0.03%
2024/03/28	1.1	78.68	12.5	78.58	78.40	-11.4	3,982	-0.29%
2024/03/27	1	78.40	1	78.50	78.50	0	4,011	0.00%
2024/03/22	1	77.50	1	78.40	78.40	0	4,076	0.00%
2024/03/21	2	78.05	2	78.00	78.50	0	4,065	0.00%
2024/03/20	2	78.60	2	78.10	78.20	0	4,000	0.00%
2024/03/19	2	79.15	2	79.00	79.00	0	3,954	0.00%
2024/03/18	2	78.49	0	0.00	80.10	2	3,861	0.05%
2024/03/15	0	0.00	1	77.80	79.50	-1	3,764	-0.03%
2024/03/14	1.5	78.60	0.1	77.21	76.90	1.4	3,599	0.04%
2024/03/13	0.1	77.50	1	78.50	78.10	-0.9	3,509	-0.03%
2024/03/11	0	74.00	1	73.60	74.00	-1	3,337	-0.03%
2024/03/08	0	0.00	2	75.17	74.70	-2	3,342	-0.06%
2024/03/07	0.3	75.65	2	76.10	76.00	-1.7	3,331	-0.05%
2024/03/05	2.7	74.80	1	75.67	75.50	1.7	3,351	0.05%
2024/03/04	1	76.60	0	0.00	76.50	1	3,355	0.03%
2024/03/01	1	76.80	0	0.00	76.70	1	3,389	0.03%
2024/02/21	0	0.00	2	75.80	75.90	-2	3,473	-0.06%
2024/02/20	0	0.00	1.1	75.50	75.50	-1.1	3,485	-0.03%
2024/02/19	0	0.00	0.1	73.70	74.70	-0.1	3,468	0.00%
2024/02/16	2.1	75.55	3	75.37	74.10	-0.9	3,498	-0.03%
2024/02/15	0	0.00	1	72.50	73.00	-1	3,464	-0.03%
2024/02/02	1.1	72.22	0	0.00	72.30	1.1	3,467	0.03%
2024/01/29	0.1	72.30	0	0.00	72.70	0.1	3,436	0.00%
2024/01/25	2	72.70	2.1	72.39	72.70	-0.1	3,445	0.00%
2024/01/24	0.1	72.70	4	72.68	72.60	-3.9	3,483	-0.11%
2024/01/23	1	71.80	0.6	71.17	71.60	0.4	3,514	0.01%
2024/01/22	0	0.00	1	71.60	71.80	-1	3,516	-0.03%
2024/01/19	1	68.50	0	0.00	70.10	1	3,495	0.03%
2024/01/18	1	69.30	0	0.00	69.00	1	3,516	0.03%
2024/01/15	0	0.00	1	70.00	69.90	-1	3,412	-0.03%
2024/01/11	0.1	68.80	0	0.00	69.00	0.1	3,417	0.00%
2024/01/08	1	69.80	0	0.00	69.70	1	3,519	0.03%
2024/01/05	0.2	70.00	0	0.00	70.20	0.2	3,523	0.00%
2024/01/04	0	0.00	6	70.25	70.60	-6	3,534	-0.17%
2024/01/03	0	0.00	1	70.40	70.10	-1	3,588	-0.03%
2024/01/02	0	0.00	1	70.60	70.10	-1	3,548	-0.03%
2023/12/28	0.1	70.20	0	0.00	70.50	0.1	3,564	0.00%
2023/12/26	0	0.00	1	69.80	70.20	-1	3,519	-0.03%
2023/12/20	2	67.70	0	0.00	68.60	2	3,417	0.06%
2023/12/19	1	67.70	0	0.00	68.70	1	3,377	0.03%
2023/12/07	1	66.60	1	67.00	66.70	0	3,367	0.00%
2023/12/06	2	66.50	3	66.47	66.50	-1	3,397	-0.03%
2023/12/04	3	68.59	0	0.00	67.40	3	3,429	0.09%
2023/11/28	0.1	68.40	0	0.00	68.10	0.1	3,346	0.00%
2023/11/27	0	0.00	1	69.50	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	1	69.00	68.10	-1	3,266	-0.03%
2023/11/21	0	0.00	4	69.00	68.80	-4	3,170	-0.13%
2023/11/14	1	65.70	0	0.00	66.00	1	3,013	0.03%
2023/11/13	0.1	65.20	0	0.00	65.30	0.1	2,999	0.00%
2023/11/06	0	0.00	1	69.40	69.20	-1	2,973	-0.03%
2023/11/03	1	68.70	3	68.80	68.90	-2	2,963	-0.07%
2023/11/02	0	0.00	1	69.00	68.50	-1	2,966	-0.03%
2023/10/31	0	0.00	3	68.50	68.70	-3	2,938	-0.10%
2023/10/30	0.1	67.50	0.1	67.20	67.80	0.1	2,897	0.00%
2023/10/27	0	0.00	1	67.50	67.20	-1	2,893	-0.03%
2023/10/26	1	66.00	0	0.00	66.40	1	2,945	0.03%
2023/10/25	1	67.10	0	0.00	67.00	1	2,928	0.03%
2023/10/23	2	65.90	0	0.00	66.20	2	2,945	0.07%
2023/10/20	0	0.00	0.1	66.70	67.00	-0.1	2,944	0.00%
2023/10/19	0	0.00	2	67.60	67.90	-2	2,991	-0.07%
2023/10/16	0.2	67.80	0.1	67.90	67.60	0.1	3,131	0.00%
2023/10/13	0	0.00	0.1	67.50	68.00	-0.1	3,190	0.00%
2023/10/12	1	67.20	0	0.00	67.40	1	3,197	0.03%
2023/10/11	0	0.00	2	67.40	67.50	-2	3,180	-0.06%
2023/09/28	0.2	63.30	1	64.10	64.10	-0.8	3,232	-0.03%
2023/09/27	0	0.00	0.5	63.10	63.20	-0.5	3,221	-0.02%
2023/09/26	0	0.00	1	63.60	63.50	-1	3,230	-0.03%
2023/09/25	0	0.00	2	63.60	63.90	-2	3,251	-0.06%
2023/09/19	0	0.00	11	64.19	64.20	-11	3,214	-0.34%
2023/09/18	0	0.00	1	64.20	63.90	-1	3,189	-0.03%
2023/09/15	0	0.00	3	63.90	64.40	-3	3,187	-0.09%
2023/09/14	2	64.00	0	0.00	64.00	2	3,141	0.06%
2023/09/07	0.1	62.30	0.1	62.60	62.80	0.1	3,211	0.00%
2023/09/06	3	62.37	1.2	62.30	62.50	1.8	3,206	0.06%
2023/09/05	0	0.00	1	61.40	61.30	-1	3,157	-0.03%
2023/09/04	1	60.90	0	0.00	61.40	1	3,196	0.03%
2023/08/31	0	0.00	1.4	60.50	61.10	-1.4	3,557	-0.04%
2023/08/28	0.2	59.50	0.1	59.90	59.90	0.1	3,658	0.00%
2023/08/24	2	58.80	0	0.00	59.10	2	4,013	0.05%
2023/08/21	2.2	60.17	0	0.00	59.70	2.2	4,092	0.05%
2023/08/18	0	0.00	2	59.40	59.70	-2	4,095	-0.05%
2023/08/17	0	0.00	1	58.80	58.90	-1	4,116	-0.02%
2023/08/15	0.1	59.00	4	59.40	59.10	-3.9	4,149	-0.09%
2023/08/14	2.2	58.36	0	0.00	58.60	2.2	4,170	0.05%
2023/08/09	0	0.00	6	58.90	59.10	-6	4,252	-0.14%
2023/08/08	2	58.90	2.1	58.71	58.60	-0.1	4,278	0.00%
2023/08/07	0	0.00	0.1	58.90	58.90	-0.1	4,280	0.00%
2023/08/02	0.1	58.60	0	0.00	58.30	0.1	4,283	0.00%
2023/07/28	1	59.10	1	59.20	59.20	0	4,236	0.00%
2023/07/27	1	58.20	0	0.00	58.80	1	4,227	0.02%
2023/07/26	0	0.00	1	58.10	58.20	-1	4,208	-0.02%
2023/07/25	0.2	57.80	0	0.00	58.10	0.2	4,202	0.00%
2023/07/24	0.1	58.60	0	0.00	58.40	0.1	4,177	0.00%
2023/07/20	1.1	59.22	0	0.00	58.90	1.1	4,015	0.03%
2023/07/19	0	0.00	4	59.90	59.30	-4	3,928	-0.10%
2023/07/18	1	58.70	0	0.00	59.50	1	3,853	0.03%
2023/07/14	1	58.50	0.1	58.70	58.40	0.9	3,757	0.02%
2023/07/13	2	58.60	1	58.90	58.60	1	3,740	0.03%
2023/07/12	10	57.68	0.2	57.10	57.70	9.8	3,681	0.27%
2023/07/10	0.2	56.40	0	0.00	55.90	0.2	3,672	0.01%
2023/07/07	3.6	56.44	1.5	55.79	55.80	2.1	3,675	0.06%
2023/07/06	2	57.70	1.1	58.12	57.50	0.9	3,605	0.03%
2023/07/03	3	58.10	0	0.00	58.10	3	3,577	0.08%
2023/06/30	2	58.05	0	0.00	58.00	2	3,563	0.06%
2023/06/29	1.4	58.92	0	0.00	58.70	1.4	3,528	0.04%
2023/06/27	0.2	59.01	0	0.00	58.80	0.2	3,539	0.00%
2023/06/19	0.2	59.20	0	0.00	58.70	0.2	3,541	0.01%
2023/06/16	2.1	59.26	0	0.00	59.00	2.1	3,544	0.06%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/14	2	60.10	0	0.00	59.90	2	3,438	0.06%
2023/06/13	1.3	60.50	0	0.00	60.20	1.3	3,468	0.04%
2023/06/09	0.1	59.10	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	1.5	59.33	0.5	59.00	58.60	1	3,542	0.03%
2023/06/07	8.3	59.90	7	59.59	59.20	1.3	3,549	0.04%
2023/06/06	7.1	63.41	0	0.00	63.40	7.1	3,446	0.21%
2023/06/05	0.2	63.90	0	0.00	63.70	0.2	3,350	0.01%
2023/06/02	0	0.00	1	63.80	63.80	-1	3,299	-0.03%
2023/06/01	0.1	63.70	0	0.00	63.10	0.1	3,240	0.00%
2023/05/31	0.1	63.80	0	0.00	63.90	0.1	3,200	0.00%
2023/05/30	0	0.00	4	63.58	63.60	-4	2,893	-0.14%
2023/05/29	0	0.00	1	65.10	64.40	-1	2,897	-0.03%
2023/05/25	2	64.80	3	64.97	65.20	-1	2,897	-0.03%
2023/05/23	1	65.50	1	65.50	65.60	0	2,852	0.00%
2023/05/19	2	64.80	1.1	64.98	65.00	1	2,821	0.03%
2023/05/18	1	64.60	0	0.00	64.50	1	2,842	0.04%
2023/05/17	1	64.10	3	64.60	64.50	-2	2,854	-0.07%
2023/05/16	0.1	63.70	0	0.00	64.10	0.1	2,806	0.00%
2023/05/15	0	0.00	1	63.80	63.60	-1	2,784	-0.04%
2023/05/08	0	0.00	0.1	62.50	62.50	-0.1	2,812	0.00%
2023/05/04	1	61.70	0	0.00	62.10	1	2,901	0.03%
2023/04/27	2	60.60	0	0.00	60.90	2	3,066	0.07%
2023/04/21	1	60.50	0	0.00	60.20	1	3,097	0.03%
2023/04/17	0	0.00	10	62.05	62.10	-10	3,101	-0.32%
2023/04/14	1	62.00	0	0.00	62.00	1	3,105	0.03%
2023/04/13	0	0.00	2	61.80	61.80	-2	3,123	-0.06%
2023/04/12	0	0.00	28	62.30	62.20	-28	3,113	-0.90%
2023/04/10	0	0.00	1	61.10	61.00	-1	3,173	-0.03%
2023/03/30	0	0.00	5	61.00	61.00	-5	3,332	-0.15%
2023/03/29	0.1	61.00	0	0.00	60.80	0.1	3,507	0.00%
2023/03/28	0.1	61.10	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	2.1	61.70	4	61.90	61.50	-2	3,948	-0.05%
2023/03/24	2	61.90	0	0.00	61.80	2	4,176	0.05%
2023/03/23	28	62.20	0	0.00	62.00	28	4,205	0.67%
2023/03/22	5	62.00	0	0.00	61.80	5	4,239	0.12%
2023/03/16	1.6	60.97	0	0.00	60.90	1.6	4,377	0.04%
2023/03/15	0	0.00	1	61.00	61.10	-1	4,388	-0.02%
2023/03/14	1	61.30	0	0.00	61.10	1	4,416	0.02%
2023/03/10	1.1	61.40	0	0.00	61.30	1.1	4,422	0.02%
2023/03/09	9	61.60	182	61.61	61.90	-173	4,421	-3.91%	大賣/鉅額交易
2023/03/07	0	0.00	1	64.50	64.70	-1	4,404	-0.02%
2023/03/06	1	64.00	2	64.05	63.80	-1	4,480	-0.02%
2023/03/03	0	0.00	0.1	63.70	63.70	-0.1	4,553	0.00%
2023/03/02	0.2	62.50	1.5	63.29	63.60	-1.3	4,653	-0.03%
2023/02/24	2	62.50	0	0.00	62.50	2	4,729	0.04%
2023/02/20	0	0.00	6	64.10	64.20	-6	4,816	-0.12%
2023/02/15	0	0.00	0.1	62.80	62.20	-0.1	4,905	0.00%
2023/02/10	0	0.00	0.1	62.80	62.70	-0.1	4,953	0.00%
2023/02/09	1	62.70	0	0.00	62.80	1	4,971	0.02%
2023/02/08	1	62.80	1	63.00	63.10	0	5,051	0.00%
2023/02/06	0	0.00	3	62.23	62.60	-3	5,070	-0.06%
2023/02/02	1	61.50	1.2	61.68	61.50	-0.2	5,024	0.00%
2023/01/31	0.2	60.53	0	0.00	60.40	0.2	4,951	0.00%
2023/01/30	0	60.10	0	0.00	60.80	0	4,882	0.00%
2023/01/13	0	59.90	4.5	59.96	59.70	-4.5	4,856	-0.09%
2023/01/12	0.5	59.53	0	0.00	59.10	0.5	4,965	0.01%
2023/01/11	1	60.10	7	60.00	59.70	-6	4,973	-0.12%
2023/01/10	1	59.80	0	0.00	60.10	1	5,009	0.02%
2023/01/09	1	59.40	1.4	59.58	59.90	-0.4	5,054	-0.01%
2023/01/06	0.3	58.70	7	58.80	58.70	-6.7	5,050	-0.13%
2023/01/05	2	58.45	0.1	58.60	58.60	1.9	5,097	0.04%
2023/01/04	0.2	58.96	0	0.00	58.50	0.2	5,153	0.00%
2023/01/03	0.2	58.60	0	0.00	59.10	0.2	5,208	0.00%
2022/12/29	0.2	59.00	0	0.00	59.20	0.2	5,233	0.00%
2022/12/28	0.2	59.77	9	59.60	59.40	-8.8	5,220	-0.17%
2022/12/22	0	0.00	10	62.20	61.50	-10	5,320	-0.19%
2022/12/19	0	0.00	11	61.73	61.60	-11	4,926	-0.22%
2022/12/16	3	61.33	3	61.27	61.40	0	4,742	0.00%
2022/12/14	3	59.30	0	0.00	59.90	3	4,680	0.06%
2022/12/13	0	0.00	10	59.00	59.00	-10	4,712	-0.21%
2022/12/12	2	59.15	0	0.00	59.00	2	4,717	0.04%
2022/12/06	0	0.00	2	60.20	60.00	-2	4,793	-0.04%
2022/12/05	12	60.68	1	60.20	61.10	11	4,813	0.23%
2022/12/02	3.1	59.86	0	0.00	59.90	3.1	4,757	0.07%
2022/12/01	0	0.00	1	59.30	59.70	-1	4,752	-0.02%
2022/11/30	1	58.40	4	58.50	58.30	-3	4,729	-0.06%
2022/11/29	1	57.90	1	58.20	57.60	0	4,663	0.00%
2022/11/28	0.5	57.80	0	0.00	57.40	0.5	4,623	0.01%
2022/11/24	2	58.80	1	59.00	58.80	1	4,522	0.02%
2022/11/23	1	58.30	0	0.00	58.20	1	4,452	0.02%
2022/11/16	0	0.00	1	56.10	55.80	-1	4,311	-0.02%
2022/11/15	0	55.60	0	0.00	56.30	0	4,303	0.00%
2022/11/14	0	0.00	2	56.10	56.10	-2	4,299	-0.05%
2022/11/11	0	0.00	4	54.40	54.90	-4	4,221	-0.09%
2022/11/09	1	54.30	0	0.00	54.30	1	4,200	0.02%
2022/11/08	1	53.60	0	0.00	54.40	1	4,179	0.02%
2022/11/07	1	54.10	0	0.00	54.10	1	4,152	0.02%
2022/11/03	1	52.80	0	0.00	52.90	1	4,087	0.02%
2022/11/01	0	52.40	0	0.00	52.20	0	4,171	0.00%
2022/10/31	0	0.00	1	53.30	52.60	-1	4,195	-0.02%
2022/10/25	2	53.65	1	54.10	53.50	1	4,242	0.02%
2022/10/20	0	53.60	0	0.00	54.60	0	4,319	0.00%
2022/10/19	0	54.50	0	0.00	54.40	0	4,249	0.00%
2022/10/13	0	0.00	1	53.40	53.10	-1	4,371	-0.02%
2022/10/11	1	53.00	0	0.00	53.50	1	4,410	0.02%
2022/10/06	0	0.00	8	55.00	54.90	-8	4,410	-0.18%
2022/10/03	2	53.00	0	0.00	53.30	2	4,409	0.05%
2022/09/30	2	52.50	0	0.00	52.80	2	4,405	0.05%
2022/09/27	3	52.10	0	0.00	52.20	3	4,345	0.07%
2022/09/26	101	52.35	100	52.60	52.20	1	4,348	0.02%	大買/
2022/09/23	1	53.50	0	0.00	53.10	1	4,344	0.02%
2022/09/22	2	53.70	0	0.00	53.90	2	4,362	0.05%
2022/09/21	1	55.00	0	0.00	54.90	1	4,283	0.02%
2022/09/19	0	0.00	9	56.86	56.50	-9	4,170	-0.22%
2022/09/16	12	57.17	0	0.00	57.40	12	4,156	0.29%
2022/09/15	4	57.55	0	0.00	57.40	4	4,208	0.10%
2022/09/13	0	0.00	4.1	57.70	57.80	-4.1	4,559	-0.09%
2022/09/12	9.2	57.62	1	58.00	57.80	8.2	4,762	0.17%
2022/09/08	2	55.50	0	0.00	56.00	2	4,947	0.04%
2022/09/07	21	54.64	0	0.00	55.50	21	5,030	0.42%
2022/09/02	3	55.00	5	55.00	54.60	-2	5,371	-0.04%
2022/08/29	1	55.00	7	55.29	55.20	-6	5,990	-0.10%
2022/08/26	2	55.70	0	0.00	56.00	2	6,082	0.03%
2022/08/25	0	0.00	1	55.20	55.60	-1	6,135	-0.02%
2022/08/24	3	55.77	0	0.00	55.30	3	6,195	0.05%
2022/08/23	4	55.90	3	56.50	55.70	1	6,380	0.02%
2022/08/18	12.1	55.87	0	0.00	55.70	12.1	6,627	0.18%
2022/08/17	40	56.05	0	0.00	56.30	40	6,701	0.60%
2022/08/15	0	0.00	0.2	55.60	55.60	-0.2	6,734	0.00%
2022/08/12	5	55.48	0	0.00	55.20	5	6,769	0.07%
2022/08/11	2	55.10	0	0.00	55.00	2	6,805	0.03%
2022/08/10	105	55.20	0	0.00	54.70	105	6,818	1.54%	大買/鉅額交易
2022/08/09	7.1	55.76	0	0.00	55.20	7.1	6,807	0.10%
2022/08/08	5.2	56.46	0	0.00	56.50	5.2	6,779	0.08%
2022/08/05	0	0.00	0.1	55.12	55.70	-0.1	6,749	0.00%
2022/08/04	0.1	54.00	6	54.40	54.50	-6	6,747	-0.09%
2022/08/03	3	54.47	3	54.53	54.50	0	6,806	0.00%
2022/08/02	1	55.00	0.2	55.10	55.00	0.8	6,904	0.01%
2022/08/01	6	55.57	10	55.90	55.80	-4	6,959	-0.06%
2022/07/29	0	0.00	1	55.50	55.30	-1	6,986	-0.01%
2022/07/26	1	54.50	0	0.00	55.00	1	6,885	0.01%
2022/07/25	10	55.40	1	55.10	55.10	9	6,844	0.13%
2022/07/22	2	54.10	2	54.20	54.30	0	6,836	0.00%
2022/07/21	1	54.30	0	0.00	54.40	1	6,811	0.01%
2022/07/19	1	52.20	0	0.00	52.80	1	6,769	0.01%
2022/07/18	1	52.90	0	0.00	52.90	1	6,729	0.01%
2022/07/14	0	0.00	1	53.40	53.60	-1	6,685	-0.01%
2022/07/12	0	0.00	5	52.10	51.80	-5	6,605	-0.08%
2022/07/08	0.2	52.80	0	0.00	52.50	0.2	6,590	0.00%
2022/07/06	0.1	52.10	0	0.00	51.60	0.1	6,585	0.00%
2022/07/05	1.1	52.87	0	0.00	52.20	1.1	6,568	0.02%
2022/07/04	0.1	52.70	0	0.00	52.50	0.1	6,542	0.00%
2022/07/01	0	0.00	2	52.10	51.90	-2	6,543	-0.03%
2022/06/30	0.1	53.80	0	0.00	53.20	0.1	6,524	0.00%
2022/06/29	1.1	54.33	0	0.00	54.30	1.1	6,473	0.02%
2022/06/28	1	55.00	0	0.00	54.90	1	6,444	0.02%
2022/06/20	1	54.70	0	0.00	54.20	1	5,811	0.02%
2022/06/17	1	56.00	0	0.00	56.00	1	5,585	0.02%
2022/06/16	4	56.90	4	58.00	56.90	0	5,408	0.00%
2022/06/15	3	57.33	2	57.60	57.40	1	5,445	0.02%
2022/06/14	3	57.10	0	0.00	58.00	3	5,385	0.06%
2022/06/13	14	58.87	0	0.00	58.50	14	5,277	0.27%
2022/06/10	2	60.10	0	0.00	61.30	2	5,135	0.04%
2022/06/09	17.2	62.01	0	0.00	61.50	17.2	5,030	0.34%
2022/06/08	1	70.00	0	0.00	70.10	1	4,658	0.02%
2022/06/07	0	0.00	0.1	70.10	69.60	-0.1	4,562	0.00%
2022/06/06	0	0.00	7	69.66	69.90	-7	4,539	-0.15%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/05/27	1	70.40	0	0.00	70.60	1	4,152	0.02%
2022/05/26	1	71.40	1	70.80	70.60	0	4,132	0.00%
2022/05/25	2	72.15	2	72.30	72.60	0	4,140	0.00%
2022/05/24	1	73.10	1	73.10	72.50	0	4,173	0.00%
2022/05/20	0	0.00	2	73.50	74.00	-2	4,264	-0.05%
2022/05/16	1	70.60	1	71.70	71.60	0	4,198	0.00%
2022/05/12	1.5	70.47	0	0.00	70.40	1.5	4,166	0.04%
2022/05/10	0	0.00	1.5	73.63	73.30	-1.5	4,103	-0.04%
2022/05/05	0	0.00	7	79.46	79.60	-7	4,017	-0.17%
2022/05/03	0	0.00	1	77.40	78.00	-1	4,060	-0.02%
2022/04/29	0	0.00	5	76.74	77.50	-5	4,110	-0.12%
2022/04/28	0	0.00	2	75.25	76.50	-2	4,158	-0.05%
2022/04/21	0	0.00	5	78.94	78.80	-5	4,071	-0.12%
2022/04/20	2	78.00	0	0.00	78.80	2	4,084	0.05%
2022/04/19	0.1	78.30	0	0.00	78.70	0.1	4,123	0.00%
2022/04/18	11	77.45	0	0.00	78.10	11	4,232	0.26%
2022/04/15	4	77.70	0	0.00	77.60	4	4,235	0.09%
2022/04/14	0.1	76.50	1	76.50	77.20	-0.9	4,260	-0.02%
2022/04/08	0	0.00	1	75.50	76.00	-1	4,313	-0.02%
2022/03/30	0.1	74.90	1	74.60	74.90	-0.9	4,372	-0.02%
2022/03/21	3	74.53	0	0.00	74.50	3	6,730	0.04%
2022/03/17	0	0.00	0.1	71.90	72.40	-0.1	6,778	0.00%
2022/03/11	0	0.00	1	72.50	72.30	-1	7,030	-0.01%
2022/03/10	1.5	72.67	0	0.00	73.10	1.5	7,181	0.02%
2022/03/09	0	0.00	1	70.70	71.20	-1	7,165	-0.01%
2022/03/07	1	71.30	0	0.00	71.30	1	7,191	0.01%
2022/03/04	1	72.70	0.3	72.60	72.40	0.7	7,241	0.01%
2022/03/03	0	73.60	0	0.00	73.80	0	7,296	0.00%
2022/03/01	0	0.00	1	72.30	73.00	-1	7,487	-0.01%
2022/02/25	0.1	71.99	1.1	70.91	71.90	-1	7,537	-0.01%
2022/02/23	3.2	72.70	3.1	73.10	73.60	0.2	7,373	0.00%
2022/02/22	1.1	70.85	2.1	70.55	71.70	-1	7,311	-0.01%
2022/02/21	0.2	71.00	1.2	70.60	71.50	-1	7,250	-0.01%
2022/02/16	0.3	69.03	0	0.00	69.50	0.3	7,560	0.00%
2022/02/15	2	68.60	0	0.00	68.50	2	7,562	0.03%
2022/02/14	0	0.00	11	68.80	69.00	-11	7,593	-0.14%
2022/02/11	0	0.00	0.2	68.90	69.80	-0.2	7,613	0.00%
2022/02/08	0	0.00	3	69.57	70.00	-3	7,711	-0.04%
2022/02/07	1	68.00	1	69.20	69.90	0	7,727	0.00%
2022/01/26	0	0.00	3	67.67	67.60	-3	7,715	-0.04%
2022/01/25	5	67.68	1	67.80	68.00	4	7,715	0.05%
2022/01/21	0	0.00	1	67.90	68.50	-1	7,629	-0.01%
2022/01/19	5	68.38	0	0.00	68.00	5	7,572	0.07%
2022/01/17	0	0.00	5	67.80	68.10	-5	7,479	-0.07%
2022/01/13	0.8	68.00	0	0.00	68.00	0.8	7,495	0.01%
2022/01/12	0	0.00	1	67.70	67.60	-1	7,468	-0.01%
2022/01/11	5	67.80	1	67.90	67.70	4	7,411	0.05%
2022/01/07	3	65.77	1	66.00	66.00	2	7,275	0.03%
2022/01/06	3	65.87	0	0.00	66.30	3	7,239	0.04%
2022/01/05	3	65.40	0	0.00	66.10	3	7,157	0.04%
2022/01/03	0.1	65.70	3	65.67	66.10	-2.9	7,165	-0.04%
2021/12/30	2	66.30	1	66.20	66.20	1	7,132	0.01%
2021/12/29	1	66.40	0	0.00	66.60	1	7,148	0.01%
2021/12/28	1	66.30	0	0.00	66.50	1	7,150	0.01%
2021/12/27	2.5	66.00	2	66.00	66.20	0.5	7,139	0.01%
2021/12/24	0.1	66.60	3.2	66.30	66.50	-3.1	7,129	-0.04%
2021/12/23	0	0.00	6	67.08	67.70	-6	7,055	-0.09%
2021/12/22	5.3	65.90	2	66.00	65.80	3.3	6,838	0.05%
2021/12/21	11	63.63	9	65.20	65.00	2	6,538	0.03%
2021/12/20	4	63.75	5	64.30	63.50	-1	6,127	-0.02%
2021/12/17	4	67.35	3	67.33	66.40	1	5,526	0.02%
2021/12/16	1	65.10	4	66.30	65.70	-3	5,018	-0.06%
2021/12/15	3	64.60	1	64.70	65.00	2	4,832	0.04%
2021/12/14	59	63.35	707.2	63.52	63.30	-648.2	4,719	-13.74%	大賣/鉅額交易
2021/12/13	175	64.97	145.1	65.50	64.10	29.9	4,597	0.65%	大買/大賣/
2021/12/10	1	63.40	25	64.09	64.10	-24	4,440	-0.54%
2021/12/09	0.1	62.00	1	62.00	62.60	-0.9	4,306	-0.02%
2021/12/08	0	0.00	1.4	61.91	62.00	-1.4	4,233	-0.03%
2021/12/07	0	60.90	1	61.00	61.00	-1	4,129	-0.02%
2021/12/06	3	60.53	1.2	61.03	61.00	1.8	4,068	0.04%
2021/11/30	26.2	58.35	0	0.00	58.40	26.2	3,712	0.71%
2021/11/29	9.1	57.65	12.2	58.00	57.90	-3.1	3,577	-0.09%
2021/11/26	3.2	58.26	0	0.00	57.90	3.2	3,513	0.09%
2021/11/25	2.2	59.96	20	60.34	60.20	-17.8	3,438	-0.52%
2021/11/24	1.1	59.02	0	0.00	58.70	1.1	3,325	0.03%
2021/11/23	1	57.20	0	0.00	57.90	1	3,219	0.03%
2021/11/22	0	0.00	0.3	57.20	57.40	-0.3	3,212	-0.01%
2021/11/19	2.1	57.05	1.1	57.39	56.80	1.1	3,217	0.03%
2021/11/18	1.1	56.72	1.3	56.76	57.40	-0.2	3,200	-0.01%
2021/11/17	30.1	57.73	8	57.30	57.20	22.1	3,164	0.70%
2021/11/16	2.1	57.95	0.2	58.00	58.30	2	3,062	0.06%
2021/11/15	12	56.59	10	57.00	57.80	2	3,028	0.07%
2021/11/12	1.1	57.31	1	57.40	57.80	0.1	2,879	0.00%
2021/11/11	2.1	57.50	0	0.00	57.90	2.1	2,936	0.07%
2021/11/09	0	0.00	0.1	57.70	57.80	-0.1	2,994	0.00%
2021/11/08	29	56.50	0	0.00	56.70	29	2,973	0.98%
2021/11/05	18	55.70	48.1	56.15	56.60	-30.1	2,981	-1.01%
2021/11/04	1	56.00	0	0.00	56.20	1	2,987	0.03%
2021/11/03	0.2	54.90	0.2	55.26	56.00	0	2,963	0.00%
2021/11/02	0	0.00	3	54.43	54.40	-3	2,932	-0.10%
2021/10/29	30	53.60	54	53.31	53.80	-24	2,989	-0.80%
2021/10/28	44	53.70	0	0.00	53.80	44	3,032	1.45%
2021/10/27	36	53.57	2	53.50	53.60	34	3,097	1.10%
2021/10/26	0	0.00	3	53.27	53.30	-3	3,146	-0.10%
2021/10/25	0	0.00	1	53.00	53.00	-1	3,166	-0.03%
2021/10/22	0	0.00	35	52.36	52.60	-35	3,195	-1.10%
2021/10/19	0	0.00	1	53.00	52.90	-1	3,285	-0.03%
2021/10/14	1	51.90	0	0.00	51.70	1	3,418	0.03%
2021/10/12	1	51.20	0	0.00	51.20	1	3,532	0.03%
2021/10/07	0	0.00	1	51.90	51.80	-1	3,609	-0.03%
2021/10/06	2	50.85	0	0.00	51.00	2	3,659	0.05%
2021/10/05	3	50.63	5	50.88	50.80	-2	3,689	-0.05%
2021/10/01	32.1	51.46	30	51.30	51.10	2.1	3,828	0.05%
2021/09/29	3	51.73	0	0.00	51.70	3	3,999	0.08%
2021/09/23	5	52.40	1.1	52.50	52.30	4	4,419	0.09%
2021/09/22	0	0.00	10	52.40	52.10	-10	4,522	-0.22%
2021/09/16	30	52.70	0	0.00	53.00	30	4,653	0.64%
2021/09/15	0	0.00	81	52.80	52.80	-81	5,015	-1.62%
2021/09/14	1	53.10	0	0.00	53.10	1	5,313	0.02%
2021/09/13	4	52.60	0	0.00	52.70	4	5,629	0.07%
2021/09/10	5	52.40	0	0.00	52.90	5	5,985	0.08%
2021/09/09	10.3	52.60	0	0.00	52.30	10.3	6,306	0.16%
2021/09/08	80	52.80	80	53.10	52.90	0	6,342	0.00%
2021/09/07	10	53.00	1	53.00	52.80	9	6,484	0.14%
2021/09/06	0	0.00	4	53.18	53.00	-4	6,596	-0.06%
2021/09/03	11	53.02	3	53.10	53.10	8	6,629	0.12%
2021/09/02	18.1	52.90	58	53.30	53.20	-39.9	6,726	-0.59%
2021/09/01	0	53.30	0	53.50	53.60	0	6,783	0.00%
2021/08/31	0	0.00	0	53.20	53.80	0	7,024	0.00%
2021/08/27	0	0.00	4	52.01	52.20	-4	7,316	-0.06%
2021/08/26	0.2	51.99	0	0.00	52.00	0.2	7,420	0.00%
2021/08/25	0.1	52.04	0	0.00	52.30	0.1	7,451	0.00%
2021/08/24	0.1	51.60	0	0.00	52.10	0.1	7,537	0.00%
2021/08/23	0.2	51.70	0	0.00	51.50	0.2	7,576	0.00%
2021/08/19	35	51.25	13	51.00	51.00	22	7,743	0.28%
2021/08/18	1	52.00	0	0.00	52.30	1	7,727	0.01%
2021/08/17	2	51.75	0	0.00	52.00	2	7,773	0.03%
2021/08/16	1	53.00	0	0.00	52.60	1	7,721	0.01%
2021/08/13	0	0.00	1	53.90	53.90	-1	7,703	-0.01%
2021/08/12	70	53.60	70	53.90	53.70	0	7,690	0.00%
2021/08/11	2.2	52.46	0	0.00	52.70	2.2	7,684	0.03%
2021/08/10	51	52.80	20	52.60	52.60	31	7,742	0.40%
2021/08/09	10	53.20	10	53.60	53.60	0	7,800	0.00%
2021/08/06	10.1	53.30	5	53.90	53.90	5.1	7,838	0.07%
2021/08/05	10	53.30	0	0.00	53.70	10	7,899	0.13%
2021/08/04	2	53.85	0	0.00	53.70	2	8,012	0.02%
2021/07/30	0	0.00	3	52.60	53.00	-3	7,962	-0.04%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/28	0.4	52.20	0	0.00	52.40	0.4	7,956	0.01%
2021/07/26	5.1	52.93	3	52.50	52.60	2.1	8,056	0.03%
2021/07/22	1	52.10	0	0.00	52.20	1	7,989	0.01%
2021/07/21	2	52.00	0	0.00	52.20	2	7,966	0.03%
2021/07/20	10	51.90	10	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	1.1	52.46	2	52.05	52.50	-0.9	7,997	-0.01%
2021/07/14	0.1	52.00	0	0.00	52.20	0.1	7,933	0.00%
2021/07/13	0.1	52.50	14	52.23	52.20	-13.9	7,917	-0.18%
2021/07/12	0	0.00	4	52.40	52.50	-4	7,884	-0.05%
2021/07/09	0	0.00	8	52.53	52.60	-8	7,855	-0.10%
2021/07/08	0	0.00	1	52.10	52.30	-1	7,790	-0.01%
2021/07/07	2.3	52.01	1	52.00	51.90	1.3	7,754	0.02%
2021/07/06	2.4	52.19	2	52.20	52.00	0.4	7,682	0.01%
2021/07/05	34.6	50.94	0	0.00	51.50	34.6	7,582	0.46%
2021/07/01	4	50.55	3	50.50	50.50	1	7,359	0.01%
2021/06/30	0.1	50.90	0	0.00	50.90	0.1	7,256	0.00%
2021/06/29	6	50.55	0	0.00	50.60	6	7,241	0.08%
2021/06/28	4	51.00	61	50.91	51.00	-57	7,199	-0.79%
2021/06/25	8	51.35	1	51.50	51.30	7	7,177	0.10%
2021/06/24	79	51.58	2	51.60	51.60	77	7,073	1.09%
2021/06/23	7	50.20	1	50.10	50.40	6	6,744	0.09%
2021/06/22	2	49.90	0	0.00	49.80	2	6,466	0.03%
2021/06/21	5.3	50.47	2.4	51.40	49.85	2.9	6,167	0.05%
2021/06/18	7.4	52.02	0	0.00	51.50	7.4	5,852	0.13%
2021/06/17	0	0.00	40	52.65	53.00	-40	5,585	-0.72%
2021/06/16	48.1	53.05	18.3	52.38	53.10	29.9	5,663	0.53%
2021/06/15	13	53.25	6.8	52.83	52.60	6.3	5,599	0.11%
2021/06/11	9.3	53.52	0	0.00	53.70	9.3	5,597	0.17%
2021/06/09	1	54.30	0	0.00	54.10	1	5,660	0.02%
2021/06/08	14.1	54.54	12	54.88	54.60	2.1	5,602	0.04%
2021/06/07	5	59.00	0	0.00	59.50	5	5,350	0.09%
2021/06/04	10	59.50	10	59.70	59.70	0	5,122	0.00%
2021/06/03	11	59.90	10	60.20	60.10	1	5,052	0.02%
2021/06/02	2	60.70	0	0.00	60.50	2	4,951	0.04%
2021/06/01	0	0.00	3	60.70	61.60	-3	4,901	-0.06%
2021/05/31	0	0.00	4	59.15	59.80	-4	4,844	-0.08%
2021/05/28	3	58.20	2	58.80	58.70	1	4,828	0.02%
2021/05/27	2	58.10	0	0.00	58.10	2	4,846	0.04%
2021/05/25	0	0.00	21	58.65	58.90	-21	4,795	-0.44%
2021/05/24	2	58.80	3	58.43	58.80	-1	4,790	-0.02%
2021/05/21	12	58.00	10	57.90	58.00	2	4,794	0.04%
2021/05/20	2	58.20	11	57.18	57.30	-9	4,803	-0.19%
2021/05/19	2	58.50	20	58.40	58.10	-18	4,745	-0.38%
2021/05/18	51	57.88	4	57.70	58.20	47	4,685	1.00%
2021/05/17	2	55.95	6	56.15	56.00	-4	4,605	-0.09%
2021/05/14	0	0.00	4	57.00	56.70	-4	4,521	-0.09%
2021/05/13	6	56.27	0	0.00	56.20	6	4,445	0.13%
2021/05/12	14	54.43	14	54.86	56.30	0	4,346	0.00%
2021/05/11	19	55.92	21	56.30	56.10	-2	4,210	-0.05%
2021/05/10	0	0.00	1	56.90	57.00	-1	4,155	-0.02%
2021/05/06	0	0.00	1	54.70	54.60	-1	4,208	-0.02%
2021/05/05	1	54.90	0	0.00	55.00	1	4,180	0.02%
2021/05/04	5	55.50	2	56.80	55.10	3	4,169	0.07%
2021/05/03	10	55.20	10	55.60	55.80	0	4,062	0.00%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/27	5	55.70	0	0.00	55.40	5	4,055	0.12%
2021/04/26	5	55.80	0	0.00	56.00	5	4,033	0.12%
2021/04/22	4	56.55	0	0.00	56.30	4	4,039	0.10%
2021/04/20	1	56.40	0	0.00	56.80	1	3,953	0.03%
2021/04/16	0	0.00	1	55.20	55.60	-1	3,932	-0.03%
2021/04/15	2.5	54.46	0	0.00	54.60	2.5	3,946	0.06%
2021/04/14	1	54.90	0	0.00	55.00	1	3,959	0.03%
2021/04/13	2	55.60	1	55.50	55.30	1	3,980	0.03%
2021/04/12	0	0.00	1	55.10	55.00	-1	3,991	-0.03%
2021/04/09	10	55.00	10	55.40	55.00	0	3,990	0.00%
2021/04/08	13	54.84	10	55.20	55.30	3	3,974	0.08%
2021/04/07	2	55.20	2	55.40	55.80	0	3,955	0.00%
2021/04/06	0	0.00	10	55.00	55.00	-10	3,961	-0.25%
2021/04/01	1	54.60	0	0.00	54.70	1	3,974	0.03%
2021/03/31	0	0.00	1	55.10	54.50	-1	3,951	-0.03%
2021/03/30	0	0.00	3	55.30	55.20	-3	3,997	-0.08%
2021/03/24	10	54.20	0	0.00	54.10	10	4,247	0.24%
2021/03/23	10	53.80	10	53.70	53.70	0	4,246	0.00%
2021/03/22	14	53.79	12	54.09	54.10	2	4,288	0.05%
2021/03/19	2.5	53.98	0	0.00	54.10	2.5	4,272	0.06%
2021/03/18	1	54.90	2	55.00	54.90	-1	4,158	-0.02%
2021/03/17	10	55.04	0	0.00	54.90	10	4,085	0.24%
2021/03/16	16	53.90	10	54.30	53.80	6	4,021	0.15%
2021/03/15	0	0.00	20	54.80	54.80	-20	3,899	-0.51%
2021/03/12	0	0.00	1	49.90	49.90	-1	3,903	-0.03%
2021/03/11	0	0.00	1	49.90	49.35	-1	3,951	-0.03%
2021/03/10	2	49.10	1	49.50	49.10	1	3,979	0.03%
2021/03/08	9	48.72	0	0.00	48.70	9	4,016	0.22%
2021/02/26	8	49.53	7	49.64	49.35	1	4,182	0.02%
2021/02/25	1	48.65	1	50.00	50.40	0	4,126	0.00%
2021/02/24	1	48.60	0	0.00	48.30	1	4,079	0.02%
2021/02/23	1	48.00	0.5	47.90	48.30	0.5	4,052	0.01%
2021/02/22	56	48.05	0	0.00	47.85	56	4,047	1.38%
2021/02/19	106	46.79	0	0.00	47.60	106	4,040	2.62%	大買/鉅額交易
2021/02/18	190	47.14	0	0.00	47.10	190	4,072	4.67%	大買/鉅額交易
2021/02/17	101	47.03	0	0.00	47.25	101	4,140	2.44%	大買/鉅額交易
2021/02/05	98	46.65	0	0.00	46.80	98	4,189	2.34%
2021/02/03	1	47.30	0	0.00	47.30	1	4,273	0.02%
2021/01/25	2	46.65	0.7	46.90	46.90	1.3	4,158	0.03%
2021/01/22	1	46.80	4	46.48	46.80	-3	4,182	-0.07%
2021/01/21	2	46.45	0	0.00	46.50	2	4,171	0.05%
2021/01/20	1	46.15	0.5	46.55	46.15	0.5	4,187	0.01%
2021/01/19	2	47.10	0	0.00	46.85	2	4,174	0.05%
2021/01/18	2	46.90	0	0.00	46.95	2	4,197	0.05%
2021/01/15	0	0.00	4	47.73	47.55	-4	4,198	-0.10%
2021/01/14	2	46.80	0	0.00	46.85	2	4,202	0.05%
2021/01/13	2	47.15	0	0.00	47.20	2	4,227	0.05%
2021/01/12	2	47.00	1	47.00	46.75	1	4,239	0.02%
2021/01/11	2	47.35	2	47.50	47.55	0	4,216	0.00%
2021/01/06	2	47.25	2	47.60	47.35	0	4,182	0.00%
2021/01/05	0	0.00	0.5	47.00	47.70	-0.5	4,210	-0.01%
2021/01/04	2	47.05	1	47.20	47.00	1	4,193	0.02%
2020/12/30	2	46.50	42	47.00	46.75	-40	4,201	-0.95%
2020/12/28	6	46.90	92	47.03	47.05	-86	4,232	-2.03%
2020/12/25	0	0.00	376	46.92	46.70	-376	4,218	-8.91%	大賣/鉅額交易
2020/12/24	5	46.60	3	46.53	47.00	2	4,218	0.05%
2020/12/23	1	46.15	1.3	46.37	46.60	-0.3	4,103	-0.01%
2020/12/22	1	45.50	1	45.80	45.10	0	4,015	0.00%
2020/12/21	0	0.00	2	45.80	45.20	-2	3,985	-0.05%
2020/12/18	30	45.15	6.2	45.06	44.85	23.8	3,902	0.61%
2020/12/17	420	45.47	0	0.00	45.30	420	3,810	11.02%	大買/鉅額交易
2020/12/16	0	0.00	464	45.00	45.80	-464	3,804	-12.20%	大賣/鉅額交易
2020/12/15	10	44.60	10	44.80	44.40	0	3,737	0.00%
2020/12/14	7	44.85	0	0.00	45.00	7	3,710	0.19%
2020/12/11	1	44.80	1	45.45	45.15	0	3,698	0.00%
2020/12/10	0	0.00	5	45.45	45.30	-5	3,715	-0.13%
2020/12/09	0	0.00	1	45.40	45.35	-1	3,672	-0.03%
2020/12/08	0	0.00	29	45.11	45.20	-29	3,633	-0.80%
2020/12/07	0	0.00	12	45.04	44.95	-12	3,588	-0.33%
2020/12/04	10	44.55	5	44.54	44.55	5	3,584	0.14%
2020/12/03	10	44.55	10	44.85	44.50	0	3,545	0.00%
2020/12/02	0	0.00	3	44.90	44.85	-3	3,501	-0.09%
2020/11/27	0	0.00	5	44.71	44.95	-5	3,372	-0.15%
2020/11/26	10	44.00	0	0.00	44.10	10	3,345	0.30%
2020/11/25	0.5	43.50	0	0.00	43.50	0.5	3,381	0.01%
2020/11/23	1	43.50	0	0.00	43.55	1	3,312	0.03%
2020/11/20	1	43.20	0	0.00	43.30	1	3,290	0.03%
2020/11/19	10	43.40	14	43.48	43.35	-4	3,279	-0.12%
2020/11/18	12	43.40	12	43.65	43.70	0	3,291	0.00%
2020/11/17	0	0.00	1	43.35	43.20	-1	3,374	-0.03%
2020/11/16	0	0.00	22	43.12	43.50	-22	3,392	-0.65%
2020/11/13	47.5	42.39	30	42.65	42.35	17.5	3,380	0.52%
2020/11/12	3	43.25	1	43.40	42.90	2	3,324	0.06%
2020/11/10	0.1	42.70	0	0.00	42.80	0.1	3,295	0.00%
2020/11/09	32	42.80	0	0.00	42.90	32	3,391	0.94%
2020/11/06	1	42.65	1	43.00	43.05	0	3,470	0.00%
2020/11/05	0	0.00	41	42.65	42.65	-41	3,612	-1.13%
2020/11/04	20	42.30	6	42.05	42.05	14	3,619	0.39%
2020/11/02	7	42.15	7	42.75	42.50	0	3,619	0.00%
2020/10/28	0	0.00	5	42.65	42.50	-5	3,660	-0.14%
2020/10/27	0	0.00	2	42.50	42.20	-2	3,637	-0.05%
2020/10/26	0.5	41.60	1	42.30	41.60	-0.5	3,638	-0.01%
2020/10/23	2	42.15	2	42.30	42.10	0	3,636	0.00%
2020/10/21	0	0.00	1	42.50	42.05	-1	3,688	-0.03%
2020/10/14	15	41.75	0	0.00	41.60	15	3,988	0.38%
2020/10/13	51	42.25	94	42.27	42.30	-43	4,045	-1.06%
2020/10/07	1	40.60	0	0.00	40.50	1	4,206	0.02%
2020/10/06	2	40.55	1	40.75	40.85	1	4,262	0.02%
2020/10/05	27	40.47	10	40.15	40.15	17	4,298	0.40%
2020/09/30	0	0.00	1	41.30	41.30	-1	4,301	-0.02%
2020/09/29	0.4	41.00	0	0.00	40.90	0.4	4,353	0.01%
2020/09/24	15	40.53	14	40.15	40.15	1	4,559	0.02%
2020/09/23	15	41.07	14	41.60	41.40	1	4,575	0.02%
2020/09/22	2	41.50	0	0.00	41.10	2	4,630	0.04%
2020/09/21	2	41.78	0	0.00	41.65	2	4,661	0.04%
2020/09/18	1	42.20	0	0.00	42.35	1	4,727	0.02%
2020/09/17	1	42.20	0	0.00	42.35	1	4,821	0.02%
2020/09/16	1	42.80	0	0.00	42.70	1	4,920	0.02%
2020/09/15	3	42.53	0	0.00	42.40	3	5,017	0.06%
2020/09/09	0.4	42.90	0	0.00	42.90	0.4	5,659	0.01%
2020/09/08	0.7	42.95	0	0.00	42.95	0.7	5,759	0.01%
2020/09/07	1	42.90	0	0.00	42.90	1	5,881	0.02%
2020/09/03	16	43.06	8	43.10	43.05	8	6,100	0.13%
2020/09/02	11	43.53	10	43.75	43.45	1	6,134	0.02%
2020/09/01	10	43.50	10	43.75	43.70	0	6,218	0.00%
2020/08/31	12	43.64	10	43.85	43.70	2	6,234	0.03%
2020/08/28	20	44.00	20	44.25	44.25	0	6,237	0.00%
2020/08/27	8	44.85	0	0.00	45.00	8	6,282	0.13%
2020/08/26	1	45.05	13	44.90	45.00	-12	6,329	-0.19%
2020/08/24	0	0.00	21	44.80	45.05	-21	6,480	-0.32%
2020/08/21	31	43.83	23	43.80	43.80	8	6,522	0.12%
2020/08/20	21	44.61	11	44.11	44.10	10	6,446	0.16%
2020/08/19	1	46.30	2	46.20	45.70	-1	6,423	-0.02%
2020/08/17	10	45.25	20.5	45.57	45.55	-10.5	6,403	-0.16%
2020/08/14	10	45.30	5	45.55	45.55	5	6,447	0.08%
2020/08/13	0	0.00	2.3	45.48	46.00	-2.3	6,520	-0.03%
2020/08/11	0	0.00	1	43.80	44.40	-1	6,540	-0.02%
2020/08/10	1	43.10	0	0.00	42.80	1	6,529	0.02%
2020/08/06	1	42.60	0	0.00	42.95	1	6,746	0.01%
2020/08/05	0	0.00	1	43.20	42.90	-1	6,765	-0.01%
2020/08/04	1	43.10	0	0.00	42.95	1	6,770	0.01%
2020/08/03	0	0.00	2	43.50	42.50	-2	6,746	-0.03%
2020/07/30	1.5	43.77	7	43.64	44.05	-5.5	6,714	-0.08%
2020/07/29	3	43.75	0	0.00	43.55	3	6,705	0.04%
2020/07/28	6	44.00	2	44.05	44.05	4	6,708	0.06%
2020/07/27	1	43.70	5	43.79	43.55	-4	6,654	-0.06%
2020/07/24	5	43.00	1	43.05	43.50	4	6,672	0.06%
2020/07/23	1	43.50	0	0.00	44.00	1	6,655	0.02%
2020/07/22	54	43.31	54	43.54	43.40	0	6,663	0.00%
2020/07/20	3	43.63	3	43.72	44.15	0	6,516	0.00%
2020/07/17	0	0.00	25	42.68	42.60	-25	6,379	-0.39%
2020/07/16	0	0.00	2	42.65	42.65	-2	6,335	-0.03%
2020/07/15	8	42.59	1	43.35	42.60	7	6,259	0.11%
2020/07/14	26	42.94	2	42.75	42.80	24	6,253	0.38%
2020/07/13	0	0.00	1	43.05	42.70	-1	6,208	-0.02%
2020/07/10	1	42.70	0	0.00	42.70	1	6,203	0.02%
2020/07/09	1	42.60	10	43.20	42.70	-9	6,161	-0.15%
2020/07/08	0	0.00	1	42.35	42.50	-1	6,109	-0.02%
2020/07/07	3	42.00	0	0.00	42.25	3	6,045	0.05%
2020/07/06	1	41.60	1	41.90	41.90	0	5,939	0.00%
2020/07/03	8	41.52	0	0.00	41.45	8	5,898	0.14%
2020/07/02	13	41.70	0	0.00	42.05	13	5,873	0.22%
2020/07/01	3	41.87	13	42.20	41.85	-10	5,811	-0.17%
2020/06/30	1	41.00	0	0.00	41.65	1	5,767	0.02%
2020/06/29	0	0.00	1	40.90	41.20	-1	5,730	-0.02%
2020/06/24	1	41.00	0	0.00	41.30	1	5,657	0.02%
2020/06/23	1	40.80	0	0.00	41.00	1	5,598	0.02%
2020/06/22	0	0.00	1	41.00	40.85	-1	5,554	-0.02%
2020/06/19	13	41.17	0	0.00	40.80	13	5,528	0.24%
2020/06/18	1	41.50	0	0.00	41.20	1	5,443	0.02%
2020/06/17	1	42.35	3	41.70	41.85	-2	5,429	-0.04%
2020/06/16	9	42.49	0	0.00	42.00	9	5,398	0.17%
2020/06/15	2	46.00	0	0.00	46.10	2	5,254	0.04%
2020/06/12	5	44.97	2	45.80	46.05	3	5,238	0.06%
2020/06/11	0	0.00	8	46.00	46.10	-8	5,257	-0.15%
2020/06/10	0	0.00	6	45.85	46.00	-6	5,220	-0.11%
2020/06/09	0	0.00	4	45.55	45.85	-4	5,301	-0.08%
2020/06/08	3	45.10	0	0.00	45.75	3	5,320	0.06%
2020/06/05	8	45.31	1	45.20	45.25	7	5,278	0.13%
2020/06/04	4	45.34	0	0.00	45.50	4	5,321	0.08%
2020/06/03	3	45.77	4	45.93	45.75	-1	5,335	-0.02%
2020/06/02	11	45.45	4	45.53	45.55	7	5,291	0.13%
2020/05/29	1	44.50	1	44.95	44.40	0	5,252	0.00%
2020/05/28	6	44.78	0	0.00	44.75	6	5,169	0.12%
2020/05/27	4	44.65	1.2	44.85	44.85	2.9	5,144	0.06%
2020/05/26	485	44.87	0	0.00	44.50	485	5,178	9.37%	大買/鉅額交易
2020/05/25	3	44.35	4	44.69	44.45	-1	5,159	-0.02%
2020/05/22	5	44.77	2	44.95	44.70	3	5,172	0.06%
2020/05/21	0	0.00	511	44.44	44.95	-511	5,156	-9.91%	大賣/鉅額交易
2020/05/20	1	43.95	0	0.00	44.10	1	5,096	0.02%
2020/05/18	5	42.50	0	0.00	42.60	5	4,881	0.10%
2020/05/15	12	41.90	25	42.44	42.40	-13	4,796	-0.27%
2020/05/13	0	0.00	2.7	40.79	41.00	-2.7	4,542	-0.06%
2020/05/05	1	38.90	1	39.50	39.00	0	4,488	0.00%
2020/05/04	2	38.98	0	0.00	38.90	2	4,492	0.04%
2020/04/30	2	40.10	1	39.85	39.90	1	4,486	0.02%
2020/04/29	0	0.00	1	39.90	39.75	-1	4,481	-0.02%
2020/04/28	2	39.58	3	39.60	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	5	39.20	39.05	-5	4,656	-0.11%
2020/04/23	0	0.00	2	38.45	38.40	-2	4,659	-0.04%
2020/04/22	0	0.00	3	37.80	38.15	-3	4,657	-0.06%
2020/04/21	10	38.20	10	37.95	37.80	0	4,681	0.00%
2020/04/16	10	37.30	10	37.65	37.90	0	4,597	0.00%
2020/04/13	1	37.05	0	0.00	37.00	1	4,552	0.02%
2020/04/10	0	0.00	1	37.05	37.35	-1	4,578	-0.02%
2020/04/09	1	37.00	1	37.05	37.20	0	4,631	0.00%
2020/04/07	8	37.05	0	0.00	37.20	8	4,684	0.17%
2020/04/01	30	36.80	0	0.00	36.70	30	4,715	0.64%
2020/03/31	9	37.10	0	0.00	37.15	9	4,708	0.19%
2020/03/30	12	36.55	0	0.00	36.55	12	4,683	0.26%
2020/03/27	0	0.00	2	37.30	36.60	-2	4,715	-0.04%
2020/03/25	0	0.00	24	35.40	35.90	-24	4,738	-0.51%
2020/03/24	23	34.69	1	34.65	34.35	22	4,724	0.47%
2020/03/23	11	32.89	10	33.30	32.75	1	4,674	0.02%
2020/03/20	15	33.91	10	34.14	33.75	5	4,624	0.11%
2020/03/19	10	33.40	10	33.75	33.50	0	4,558	0.00%
2020/03/18	0	0.00	5	35.40	34.45	-5	4,437	-0.11%
2020/03/17	21	34.31	80.5	35.00	34.60	-59.5	4,323	-1.38%
2020/03/16	10	34.43	5	34.71	34.30	5	4,185	0.12%
2020/03/13	7	33.20	8	33.15	33.75	-1	4,087	-0.02%
2020/03/12	2	35.50	0	0.00	35.40	2	3,902	0.05%
2020/03/10	4	36.65	0	0.00	36.70	4	3,798	0.11%
2020/03/05	1	37.65	0	0.00	37.75	1	3,644	0.03%
2020/03/02	1	37.15	0	0.00	36.80	1	3,549	0.03%
2020/02/26	2	36.90	0	0.00	37.65	2	3,530	0.06%
2020/02/20	0	0.00	2	38.20	38.25	-2	3,488	-0.06%
2020/02/17	1	37.50	0	0.00	37.60	1	3,524	0.03%
2020/02/03	0	0.00	2	37.30	37.20	-2	3,614	-0.06%
2020/01/30	10	37.50	0	0.00	37.00	10	3,552	0.28%
2020/01/08	0	0.00	1	36.95	36.95	-1	3,377	-0.03%
2020/01/03	1	37.45	0	0.00	37.50	1	3,401	0.03%
2019/12/31	3	37.45	0	0.00	37.50	3	3,354	0.09%
2019/12/30	1	37.50	0	0.00	37.50	1	3,312	0.03%
2019/12/25	9	37.66	0	0.00	37.70	9	3,297	0.27%
2019/11/28	1	37.40	0	0.00	37.30	1	3,389	0.03%
2019/11/25	0	0.00	0.1	37.35	37.35	-0.1	3,338	0.00%
2019/11/21	0	0.00	0.1	36.75	36.75	-0.1	3,418	0.00%
2019/11/19	1	37.25	0	0.00	37.25	1	3,496	0.03%
2019/11/15	1	37.30	0	0.00	37.55	1	3,505	0.03%
2019/11/14	1	37.45	0	0.00	37.30	1	3,498	0.03%
2019/11/11	0	0.00	10	36.45	36.50	-10	3,309	-0.30%
2019/11/08	2	36.35	26	36.40	36.50	-24	3,285	-0.73%
2019/11/06	1	36.70	20	36.75	36.70	-19	3,326	-0.57%
2019/10/22	1	36.30	4	36.30	36.35	-3	3,230	-0.09%
2019/10/15	0	0.00	3	36.00	35.90	-3	3,056	-0.10%
2019/10/14	15	36.13	0	0.00	35.90	15	3,031	0.49%
2019/10/09	7	36.46	7	36.25	36.20	0	2,966	0.00%
2019/10/08	3	36.65	0	0.00	36.85	3	2,927	0.10%
2019/10/04	12	36.20	12	36.45	36.80	0	2,895	0.00%
2019/10/03	14	36.21	12	36.50	36.50	2	2,880	0.07%
2019/10/01	4	36.48	0	0.00	36.75	4	2,837	0.14%
2019/09/27	10	36.35	0	0.00	36.30	10	2,813	0.36%
2019/09/26	15	36.75	0	0.00	36.75	15	2,788	0.54%
2019/09/25	11	36.81	2	36.85	36.95	9	2,761	0.33%
2019/09/24	6	36.62	0	0.00	37.00	6	2,735	0.22%
2019/09/23	11	36.85	0	0.00	36.85	11	2,684	0.41%
2019/09/19	3	36.70	0	0.00	36.75	3	2,604	0.12%
2019/09/12	1	36.45	0	0.00	36.45	1	2,640	0.04%
2019/09/10	3	36.40	0	0.00	36.60	3	2,574	0.12%
2019/09/05	0	0.00	1	36.70	36.80	-1	2,470	-0.04%
2019/09/04	0	0.00	10	36.65	36.60	-10	2,437	-0.41%
2019/09/03	10	36.35	0	0.00	36.30	10	2,413	0.41%
2019/09/02	1	36.60	0	0.00	36.65	1	2,391	0.04%
2019/08/30	20	37.00	31	36.97	37.00	-11	2,400	-0.46%
2019/08/26	17	36.05	0	0.00	36.10	17	2,303	0.74%
2019/08/23	16	36.47	0	0.00	36.60	16	2,278	0.70%
2019/08/22	0	0.00	6	38.60	38.65	-6	2,224	-0.27%
2019/08/16	0	0.00	1	38.20	38.20	-1	2,250	-0.04%
2019/08/15	2	37.45	0	0.00	37.75	2	2,232	0.09%
2019/08/14	0	0.00	1	37.75	37.60	-1	2,233	-0.04%
2019/08/13	3	37.38	0	0.00	37.35	3	2,254	0.13%
2019/08/06	3	37.08	0	0.00	37.20	3	2,306	0.13%
2019/08/05	5	37.65	0	0.00	37.55	5	2,320	0.22%
2019/08/01	1	38.10	0	0.00	38.15	1	2,365	0.04%
2019/07/30	0	0.00	20	38.45	38.35	-20	2,366	-0.85%
2019/07/26	30	38.17	0	0.00	38.20	30	2,406	1.25%
2019/07/24	1	38.65	0	0.00	38.30	1	2,411	0.04%
2019/07/23	20	38.85	0	0.00	38.75	20	2,407	0.83%
2019/07/18	1	39.05	0	0.00	39.20	1	2,468	0.04%
2019/07/09	50	38.94	0	0.00	39.10	50	2,754	1.82%
2019/07/08	50	39.00	0	0.00	39.10	50	2,801	1.78%
2019/07/05	70	39.00	0	0.00	39.15	70	2,847	2.46%
2019/07/03	200	38.78	2	38.80	39.05	198	2,943	6.73%	大買/鉅額交易
2019/07/01	2	39.00	0	0.00	38.90	2	3,019	0.07%
2019/06/25	0	0.00	1	38.85	38.55	-1	3,170	-0.03%
2019/06/24	1	38.85	2.1	38.90	38.50	-1.1	3,143	-0.03%
2019/06/20	0	0.00	386	38.88	38.60	-386	3,100	-12.45%	大賣/鉅額交易
2019/06/14	62	38.04	0	0.00	38.05	62	3,094	2.00%
2019/06/13	323	38.25	0	0.00	38.20	323	3,116	10.37%	大買/鉅額交易
2019/06/11	1	38.10	2	38.10	38.25	-1	3,211	-0.03%
2019/06/05	0	0.00	1	38.25	38.15	-1	3,205	-0.03%
2019/06/04	1	37.75	0	0.00	38.10	1	3,217	0.03%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/21	0	0.00	2	37.75	37.70	-2	3,150	-0.06%
2019/05/17	0	0.00	30	37.10	37.10	-30	3,118	-0.96%
2019/05/16	4	36.84	10	36.90	36.55	-6	3,101	-0.19%
2019/05/15	6	36.75	0	0.00	36.60	6	3,080	0.19%
2019/05/14	32	36.53	0	0.00	36.60	32	3,078	1.04%
2019/05/13	0	0.00	0.1	37.10	37.10	-0.1	3,020	0.00%
2019/05/10	1	37.10	0	0.00	37.40	1	2,998	0.03%
2019/05/09	1	37.15	0	0.00	37.15	1	2,983	0.03%
2019/05/06	5	37.85	5	38.05	38.15	0	2,901	0.00%
2019/05/03	0	0.00	6	38.63	38.85	-6	2,861	-0.21%
2019/05/02	0	0.00	7	38.53	38.65	-7	2,869	-0.24%
2019/04/29	2	37.78	3	37.82	38.00	-1	2,900	-0.03%
2019/04/26	3	37.85	2	37.75	38.00	1	2,927	0.03%
2019/04/25	2	37.95	0	0.00	38.00	2	2,922	0.07%
2019/04/24	1	38.00	1	38.20	38.50	0	2,878	0.00%
2019/04/19	3	38.18	5	38.40	38.45	-2	2,843	-0.07%
2019/04/17	2	38.93	1	39.25	38.65	1	2,837	0.04%
2019/04/16	2	38.60	21	38.72	38.85	-19	2,795	-0.68%
2019/04/12	0	0.00	5	37.63	37.80	-5	2,685	-0.19%
2019/04/11	0	0.00	66	37.79	37.80	-66	2,655	-2.49%
2019/04/10	1	37.40	0	0.00	37.70	1	2,626	0.04%
2019/04/09	0	0.00	1	37.30	37.55	-1	2,602	-0.04%
2019/04/03	11	37.00	20	37.15	37.00	-9	2,552	-0.35%
2019/04/02	16	37.03	0	0.00	37.05	16	2,568	0.62%
2019/04/01	6	37.05	0	0.00	37.05	6	2,564	0.23%
2019/03/27	0	0.00	2	36.95	36.95	-2	2,609	-0.08%
2019/03/26	5	37.05	0	0.00	37.00	5	2,670	0.19%
2019/03/25	0	0.00	2	37.00	37.15	-2	2,786	-0.07%
2019/03/22	2	37.25	5	37.30	37.20	-3	2,791	-0.11%
2019/03/19	10	36.85	20	37.08	37.05	-10	2,802	-0.36%
2019/03/18	1	36.95	2	37.03	37.05	-1	2,843	-0.04%
2019/03/14	9	36.58	8	36.65	36.65	1	2,809	0.04%
2019/03/13	0	0.00	1	36.95	37.20	-1	2,850	-0.04%
2019/03/12	2	37.00	0	0.00	37.00	2	2,905	0.07%
2019/03/11	1	36.70	0	0.00	36.65	1	3,001	0.03%
2019/03/08	0	0.00	1	36.55	36.40	-1	3,100	-0.03%
2019/03/05	1	36.90	0	0.00	36.75	1	3,650	0.03%
2019/03/04	1	37.30	0	0.00	37.00	1	3,695	0.03%
2019/02/27	1	37.40	0	0.00	37.50	1	3,713	0.03%
2019/02/26	0	0.00	2	37.65	37.30	-2	3,734	-0.05%
2019/02/25	1	37.20	0	0.00	37.55	1	3,723	0.03%
2019/02/21	8	37.21	0	0.00	37.10	8	3,781	0.21%
2019/02/18	1	37.05	0	0.00	37.05	1	4,003	0.02%
2019/02/15	1	37.40	0	0.00	37.20	1	4,023	0.02%
2019/02/14	2	38.00	0	0.00	37.60	2	4,086	0.05%
2019/02/12	0	0.00	4	38.00	38.10	-4	4,094	-0.10%
2019/02/11	1	37.95	0	0.00	37.90	1	4,111	0.02%
2019/01/30	0	0.00	5	37.98	37.80	-5	4,105	-0.12%
2019/01/29	1	37.55	0	0.00	37.70	1	4,091	0.02%
2019/01/28	1	37.70	0	0.00	37.80	1	4,102	0.02%
2019/01/25	11	37.55	0	0.00	37.80	11	4,133	0.27%
2019/01/24	1	37.10	0	0.00	37.00	1	4,160	0.02%
2019/01/23	1	36.85	0	0.00	37.10	1	4,223	0.02%
2019/01/22	4	37.60	0	0.00	37.10	4	4,233	0.09%
2019/01/21	0	0.00	2	38.00	37.90	-2	4,236	-0.05%
2019/01/18	0	0.00	11	37.72	38.00	-11	4,266	-0.26%
2019/01/16	2	36.90	0	0.00	36.85	2	4,364	0.05%
2019/01/15	1	37.40	1	37.50	37.25	0	4,403	0.00%
2019/01/11	2	36.80	0	0.00	36.90	2	4,623	0.04%
2019/01/10	0	0.00	7	36.99	37.20	-7	4,649	-0.15%
2019/01/09	0	0.00	1	36.65	36.75	-1	4,659	-0.02%
2019/01/02	5	35.80	1	35.65	35.55	4	4,988	0.08%
2018/12/27	6	36.26	0	0.00	36.15	6	5,041	0.12%
2018/12/26	41	36.42	0	0.00	35.95	41	5,114	0.80%
2018/12/24	0	0.00	5	36.33	36.85	-5	5,123	-0.10%
2018/12/21	0	0.00	1	35.80	35.50	-1	5,142	-0.02%
2018/12/19	0	0.00	23	35.33	35.35	-23	5,047	-0.46%
2018/12/18	25	34.82	0	0.00	34.55	25	5,010	0.50%
2018/12/17	1	35.65	0	0.00	35.55	1	4,931	0.02%
2018/12/11	1	35.45	0	0.00	35.25	1	4,865	0.02%
2018/12/10	1	35.60	0	0.00	35.45	1	4,804	0.02%
2018/12/07	2	36.40	1	36.50	36.40	1	4,788	0.02%
2018/12/06	8	36.64	7	36.41	36.35	1	4,802	0.02%
2018/12/03	0	0.00	7	36.96	37.65	-7	4,612	-0.15%
2018/11/30	2	36.30	1	36.65	36.25	1	4,516	0.02%
2018/11/29	11	36.54	20	36.13	35.80	-9	4,291	-0.21%
2018/11/28	0	0.00	16	34.64	35.05	-16	4,030	-0.40%
2018/11/27	1	33.60	0	0.00	33.80	1	3,944	0.03%
2018/11/22	0	0.00	1	33.45	33.45	-1	3,848	-0.03%
2018/11/21	0	0.00	51	33.50	33.45	-51	3,842	-1.33%
2018/11/20	5	33.51	0	0.00	33.35	5	3,815	0.13%
2018/11/19	50	33.55	0	0.00	33.75	50	3,765	1.33%
2018/11/16	5	33.35	6	33.50	33.35	-1	3,735	-0.03%
2018/11/15	9	33.19	8	33.35	33.55	1	3,695	0.03%
2018/11/14	2	34.10	0	0.00	34.15	2	3,612	0.06%
2018/11/13	11	33.72	0	0.00	33.80	11	3,605	0.31%
2018/11/09	5	34.05	0	0.00	34.00	5	3,593	0.14%
2018/11/07	0	0.00	5	34.55	34.30	-5	3,709	-0.13%
2018/10/31	10.4	33.07	1	33.20	33.30	9.4	3,840	0.24%
2018/10/30	1	32.90	0	0.00	32.90	1	3,778	0.03%
2018/10/29	6	32.65	6	32.95	32.75	0	3,758	0.00%
2018/10/24	7	34.10	0	0.00	34.05	7	3,668	0.19%
2018/10/23	5	34.29	0	0.00	34.20	5	3,639	0.14%
2018/10/19	3	34.07	15	34.90	34.75	-12	3,619	-0.33%
2018/10/18	3	34.40	0	0.00	34.40	3	3,455	0.09%
2018/10/16	8	34.05	8	34.50	33.90	0	3,452	0.00%
2018/10/12	2	33.30	0	0.00	34.00	2	3,394	0.06%
2018/10/11	22	34.31	0	0.00	34.00	22	3,337	0.66%
2018/10/09	3	37.05	1	37.25	37.10	2	3,190	0.06%
2018/10/08	13	36.80	0	0.00	36.70	13	3,154	0.41%
2018/10/05	6	36.88	0	0.00	36.90	6	3,159	0.19%
2018/10/04	16	36.72	0	0.00	36.85	16	3,164	0.51%
2018/10/03	0	0.00	8	38.05	38.05	-8	3,122	-0.26%
2018/10/02	9	37.68	0	0.00	37.75	9	3,166	0.28%
2018/10/01	3	38.60	0	0.00	38.50	3	3,163	0.09%
2018/09/25	0	0.00	5	39.38	39.15	-5	3,280	-0.15%
2018/09/20	2	38.53	0	0.00	38.15	2	3,289	0.06%
2018/09/19	0	0.00	1	39.10	39.15	-1	3,336	-0.03%
2018/09/14	1	38.45	1	39.00	38.90	0	3,401	0.00%
2018/09/10	2	39.35	2	39.00	39.00	0	3,509	0.00%
2018/09/06	1	39.55	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.50	0	0.00	39.90	1	3,672	0.03%
2018/09/03	2	40.63	0	0.00	40.45	2	3,749	0.05%
2018/08/30	1	40.55	0	0.00	40.65	1	3,797	0.03%
2018/08/29	0	0.00	1	41.10	41.00	-1	3,834	-0.03%
2018/08/24	1	40.25	0	0.00	40.30	1	3,943	0.03%
2018/08/21	0	0.00	1	42.40	42.95	-1	4,074	-0.02%
2018/08/16	1	42.00	0	0.00	42.00	1	4,099	0.02%
2018/08/15	4	42.69	0	0.00	41.80	4	4,096	0.10%
2018/08/09	0	0.00	15	44.09	44.25	-15	4,254	-0.35%
2018/08/08	28	43.87	0	0.00	43.70	28	4,327	0.65%
2018/08/07	0	0.00	1	43.85	44.75	-1	4,352	-0.02%
2018/08/03	2	43.05	0	0.00	43.00	2	4,412	0.05%
2018/08/01	3	43.27	0	0.00	43.55	3	4,472	0.07%
2018/07/31	1	43.30	0	0.00	43.65	1	4,473	0.02%
2018/07/25	10	42.35	0	0.00	42.65	10	4,488	0.22%
2018/07/24	10	42.35	0	0.00	42.65	10	4,470	0.22%
2018/07/23	0	0.00	1	43.20	43.10	-1	4,489	-0.02%
2018/07/17	1	42.35	0	0.00	42.65	1	4,521	0.02%
2018/07/10	0	0.00	1	43.40	43.95	-1	4,429	-0.02%
2018/07/06	1	41.65	1	40.60	41.10	0	4,372	0.00%
2018/07/05	4	43.91	0	0.00	43.00	4	4,337	0.09%
2018/07/02	1	45.30	0	0.00	44.90	1	4,396	0.02%
2018/06/29	0	0.00	1	45.45	46.00	-1	4,398	-0.02%
2018/06/28	5	44.36	4	45.05	44.65	1	4,347	0.02%
2018/06/21	1	46.45	0	0.00	46.50	1	4,421	0.02%
2018/06/12	2	46.85	0	0.00	46.90	2	4,966	0.04%
2018/06/11	2	47.15	1	47.40	46.75	1	5,001	0.02%
2018/06/08	1	47.60	0	0.00	47.35	1	5,065	0.02%
2018/06/01	0	0.00	1	47.50	47.10	-1	4,955	-0.02%
2018/05/31	0	0.00	0.1	47.85	48.00	-0.1	4,953	0.00%
2018/05/24	0	0.00	1	47.00	47.70	-1	4,906	-0.02%
2018/05/21	3	48.20	6	47.50	47.75	-3	4,907	-0.06%
2018/05/18	0	0.00	1	47.40	47.45	-1	4,839	-0.02%
2018/05/17	0	0.00	1	47.45	47.00	-1	4,793	-0.02%
2018/05/16	0	0.00	7	46.10	46.00	-7	4,662	-0.15%
2018/05/15	0	0.00	14	45.09	45.25	-14	4,668	-0.30%
2018/05/14	0	0.00	11	44.37	44.45	-11	4,688	-0.23%
2018/05/11	10	43.69	1	43.60	43.30	9	4,696	0.19%
2018/05/10	0	0.00	4	43.85	44.40	-4	4,687	-0.09%
2018/05/09	0	0.00	1	43.50	43.20	-1	4,654	-0.02%
2018/05/08	2	42.45	2	43.25	43.15	0	4,647	0.00%
2018/05/07	4	42.20	0	0.00	42.40	4	4,634	0.09%
2018/05/04	6	42.25	5	42.90	43.00	1	4,612	0.02%
2018/05/03	5	42.25	6	42.54	42.95	-1	4,576	-0.02%
2018/04/30	1	42.70	5	42.80	42.75	-4	4,544	-0.09%
2018/04/27	8	41.84	0	0.00	41.80	8	4,540	0.18%
2018/04/26	3	42.95	0	0.00	42.65	3	4,507	0.07%
2018/04/25	3	43.03	0	0.00	43.50	3	4,501	0.07%
2018/04/23	6	44.23	0	0.00	44.00	6	4,487	0.13%
2018/04/20	6	44.55	6	45.15	44.75	0	4,477	0.00%
2018/04/19	2	44.35	11	44.64	44.80	-9	4,468	-0.20%
2018/04/18	8	43.94	1	44.10	44.00	7	4,464	0.16%
2018/04/17	5	44.05	16	44.21	44.20	-11	4,471	-0.25%
2018/04/16	17	44.50	14	44.65	44.70	3	4,467	0.07%
2018/04/13	5	44.95	0	0.00	45.00	5	4,509	0.11%
2018/04/12	6	45.05	14	45.06	45.15	-8	4,518	-0.18%
2018/04/11	14	44.23	14	44.96	45.15	0	4,543	0.00%
2018/04/10	5	43.80	5	44.15	44.25	0	4,547	0.00%
2018/04/09	26	42.86	17	43.56	44.10	9	4,583	0.20%
2018/04/03	1	43.50	0	0.00	43.50	1	4,491	0.02%
2018/04/02	1	44.15	0	0.00	44.25	1	4,472	0.02%
2018/03/31	0	0.00	1	43.60	43.50	-1	4,430	-0.02%
2018/03/30	0	0.00	1	43.50	43.60	-1	4,446	-0.02%
2018/03/29	3	42.97	5	43.39	43.50	-2	4,409	-0.05%
2018/03/28	11	43.15	12	43.56	43.25	-1	4,381	-0.02%
2018/03/27	1	43.40	7	43.61	43.40	-6	4,319	-0.14%
2018/03/26	5	43.05	117	43.09	43.65	-112	4,297	-2.61%	大賣/鉅額交易
2018/03/23	0	0.00	2	42.98	43.35	-2	4,205	-0.05%
2018/03/22	1	43.10	7	43.04	43.20	-6	4,084	-0.15%
2018/03/21	9	42.32	5	42.62	42.70	4	3,937	0.10%
2018/03/20	1	42.10	3	41.83	42.15	-2	3,874	-0.05%
2018/03/19	1	42.10	7	41.84	42.15	-6	3,842	-0.16%
2018/03/16	0	0.00	19	41.69	41.75	-19	3,793	-0.50%
2018/03/15	1	39.75	0	0.00	40.80	1	3,573	0.03%
2018/03/14	10	39.63	0	0.00	39.80	10	3,514	0.28%
2018/03/13	1	39.05	0	0.00	39.05	1	3,464	0.03%
2018/03/08	2	38.15	0	0.00	38.05	2	3,558	0.06%
2018/03/05	2	38.30	0	0.00	37.70	2	3,809	0.05%
2018/02/27	10	39.40	0	0.00	38.70	10	3,860	0.26%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/22	3	38.13	0	0.00	38.30	3	3,843	0.08%
2018/02/21	2	38.45	0	0.00	38.35	2	3,870	0.05%
2018/02/09	1	37.30	0	0.00	37.90	1	3,936	0.03%
2018/02/08	1	38.70	0	0.00	38.80	1	3,947	0.03%
2018/02/07	4	39.33	0	0.00	38.65	4	3,983	0.10%
2018/02/06	1	38.10	9	37.34	37.85	-8	3,901	-0.21%
2018/01/30	0	0.00	2	40.95	40.85	-2	3,832	-0.05%
2018/01/26	2	41.65	6.1	41.90	42.00	-4.1	3,820	-0.11%
2018/01/23	1	41.90	0	0.00	42.00	1	3,836	0.03%
2018/01/22	2	41.95	6	41.90	42.00	-4	3,841	-0.10%
2018/01/18	0	0.00	1	41.95	41.85	-1	3,837	-0.03%
2018/01/15	1	41.80	1	41.80	41.80	0	3,967	0.00%
2018/01/10	2	41.48	0	0.00	41.60	2	4,079	0.05%
2018/01/09	0	0.00	1	41.90	41.90	-1	4,111	-0.02%
2018/01/08	8	41.96	0	0.00	42.10	8	4,127	0.19%
2018/01/04	2	42.00	6	41.63	41.80	-4	4,169	-0.10%
2018/01/03	2	41.30	3	41.52	41.70	-1	4,145	-0.02%