聯強 (2347)-國泰-館前券商分點個股進出

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
81.5
漲跌
▲1.7
漲幅
+2.13%
成交量
6,225張
產業
上市電子通路類股
838人加入追蹤

立即追蹤
本地時間:14:30

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

聯強 (2347)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	0.1	80.80	102.5	81.06	81.50	-102.4	4,829	-2.12%	大賣/鉅額交易
2024/04/30	0.1	79.10	90.4	79.48	79.80	-90.3	4,778	-1.89%
2024/04/29	0	76.50	34	77.63	79.00	-34	4,741	-0.72%
2024/04/26	2	76.45	1	76.40	76.50	1	4,732	0.02%
2024/04/25	22.1	77.49	1	77.70	77.10	21.1	4,683	0.45%
2024/04/24	3	79.10	3.1	78.70	79.20	0	4,655	0.00%
2024/04/23	16.2	77.32	5.4	77.98	79.30	10.7	4,687	0.23%
2024/04/22	1.6	76.94	3.3	77.49	78.70	-1.7	4,661	-0.04%
2024/04/19	12	76.99	2	77.55	77.30	10	4,559	0.22%
2024/04/18	60	77.62	4.6	77.72	76.90	55.4	4,399	1.26%
2024/04/17	1.2	75.20	6	76.55	77.00	-4.8	4,320	-0.11%
2024/04/16	2.2	75.55	71	75.46	75.80	-68.8	4,250	-1.62%
2024/04/15	0	0.00	9	76.88	76.40	-9	4,166	-0.22%
2024/04/12	6	75.58	2.1	75.97	76.20	3.9	4,117	0.09%
2024/04/11	2	76.10	1	76.60	76.50	1	4,092	0.02%
2024/04/10	2	76.35	1	76.30	76.80	1	4,095	0.02%
2024/04/09	0.1	76.89	26	76.89	76.90	-25.9	4,120	-0.63%
2024/04/08	0.4	75.60	3	75.70	76.30	-2.6	4,099	-0.06%
2024/04/03	5	76.20	5	76.14	76.10	0	4,056	0.00%
2024/04/02	0	0.00	3	76.90	77.00	-3	4,048	-0.07%
2024/04/01	5.6	76.26	1	76.40	75.90	4.6	4,033	0.11%
2024/03/29	20	77.40	102	77.61	78.90	-82	4,015	-2.04%	大賣/
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/27	0	0.00	1	78.00	78.50	-1	4,011	-0.02%
2024/03/26	1.3	76.95	5	77.66	78.40	-3.7	4,039	-0.09%
2024/03/25	1	78.30	0	0.00	78.10	1	4,038	0.02%
2024/03/22	4	77.88	2.1	78.34	78.40	1.9	4,076	0.05%
2024/03/21	25.2	77.12	3	77.47	78.50	22.2	4,065	0.55%
2024/03/20	26.4	78.35	47	78.20	78.20	-20.6	4,000	-0.52%
2024/03/19	119.3	78.83	3	79.00	79.00	116.3	3,954	2.94%	大買/鉅額交易
2024/03/18	65	78.13	2.1	79.05	80.10	62.9	3,861	1.63%
2024/03/15	3	78.13	6.1	79.37	79.50	-3	3,764	-0.08%
2024/03/14	10.3	77.85	2.4	77.05	76.90	7.9	3,599	0.22%
2024/03/13	1.1	78.44	7.8	77.50	78.10	-6.7	3,509	-0.19%
2024/03/12	10.4	75.09	0.4	75.14	75.30	10	3,391	0.30%
2024/03/11	20.6	74.57	2	74.05	74.00	18.6	3,337	0.56%
2024/03/08	0.9	75.20	3	75.50	74.70	-2.1	3,342	-0.06%
2024/03/07	1.2	75.65	2	75.75	76.00	-0.8	3,331	-0.02%
2024/03/06	30	75.67	11	75.60	76.00	19	3,311	0.57%
2024/03/05	2.6	75.32	0.3	74.90	75.50	2.3	3,351	0.07%
2024/03/04	22.1	76.67	20	76.00	76.50	2.1	3,355	0.06%
2024/03/01	64.1	76.79	30.2	76.60	76.70	33.9	3,389	1.00%
2024/02/29	10	76.80	3	76.93	77.80	7	3,454	0.20%
2024/02/27	6.4	76.93	4.1	76.99	76.30	2.3	3,428	0.07%
2024/02/23	5	75.90	0.1	76.10	76.10	4.9	3,420	0.14%
2024/02/22	3	76.13	1.4	76.08	76.30	1.6	3,496	0.05%
2024/02/20	0	0.00	3.2	75.66	75.50	-3.2	3,485	-0.09%
2024/02/19	10.1	74.40	3	74.27	74.70	7.1	3,468	0.20%
2024/02/16	3	74.70	4.6	74.26	74.10	-1.6	3,498	-0.04%
2024/02/15	10.4	72.50	4.6	72.71	73.00	5.8	3,464	0.17%
2024/02/05	1.2	71.50	0	0.00	71.50	1.2	3,477	0.03%
2024/02/02	1	72.01	1.5	72.27	72.30	-0.5	3,467	-0.01%
2024/02/01	1	72.10	3.1	72.49	72.70	-2	3,470	-0.06%
2024/01/31	0	71.90	0	0.00	72.00	0	3,443	0.00%
2024/01/30	1	71.81	1	72.30	71.80	0	3,439	0.00%
2024/01/29	0.4	72.59	0	0.00	72.70	0.4	3,436	0.01%
2024/01/26	0	72.30	1	73.00	72.70	-1	3,453	-0.03%
2024/01/25	2.5	72.52	2	72.50	72.70	0.5	3,445	0.01%
2024/01/24	0.8	72.44	7.2	72.51	72.60	-6.4	3,483	-0.18%
2024/01/23	4	71.35	2	71.60	71.60	2	3,514	0.06%
2024/01/22	0.1	71.12	4.9	70.94	71.80	-4.8	3,516	-0.14%
2024/01/19	0	69.30	20	69.20	70.10	-20	3,495	-0.57%
2024/01/18	21	69.10	0	0.00	69.00	21	3,516	0.60%
2024/01/17	0	0.00	0	69.90	69.90	0	3,496	0.00%
2024/01/16	0	69.70	1.1	69.99	70.30	-1	3,423	-0.03%
2024/01/15	0	70.00	4	69.90	69.90	-4	3,412	-0.12%
2024/01/12	1.2	69.30	0.3	69.31	69.60	0.9	3,417	0.03%
2024/01/11	0	0.00	0.2	68.80	69.00	-0.2	3,417	-0.01%
2024/01/10	3	68.90	31.1	69.09	68.80	-28.1	3,483	-0.81%
2024/01/09	30	69.00	0	0.00	69.00	30	3,515	0.85%
2024/01/08	1	69.70	1	70.30	69.70	0	3,519	0.00%
2024/01/05	1	70.00	2.1	70.03	70.20	-1.1	3,523	-0.03%
2024/01/04	0	0.00	5.8	70.25	70.60	-5.8	3,534	-0.16%
2024/01/03	3	69.40	1.1	70.15	70.10	1.9	3,588	0.05%
2024/01/02	0.1	70.20	1	70.40	70.10	-0.9	3,548	-0.03%
2023/12/29	2	70.20	0.3	70.50	70.20	1.7	3,545	0.05%
2023/12/28	4.4	70.59	8.7	70.67	70.50	-4.3	3,564	-0.12%
2023/12/27	0	0.00	2	70.25	70.30	-2	3,549	-0.06%
2023/12/26	0	69.40	3.3	69.73	70.20	-3.3	3,519	-0.09%
2023/12/25	1.1	69.77	6.8	69.00	69.80	-5.8	3,503	-0.16%
2023/12/22	2.1	68.17	2	68.75	69.10	0.1	3,486	0.00%
2023/12/21	2	67.85	5	68.36	68.90	-3	3,451	-0.09%
2023/12/20	37	67.62	35	68.30	68.60	2	3,417	0.06%
2023/12/19	3	67.60	4	68.00	68.70	-1	3,377	-0.03%
2023/12/18	2.3	68.15	0	0.00	68.80	2.3	3,359	0.07%
2023/12/15	0	68.54	0	0.00	68.40	0	3,342	0.00%
2023/12/14	0	0.00	6.4	69.21	69.40	-6.4	3,322	-0.19%
2023/12/13	0	0.00	1	69.10	69.10	-1	3,306	-0.03%
2023/12/12	1.2	68.80	5.4	68.99	69.20	-4.2	3,330	-0.13%
2023/12/11	0	0.00	1.1	68.75	68.80	-1.1	3,337	-0.03%
2023/12/08	11	67.07	30	67.43	67.70	-19	3,350	-0.57%
2023/12/07	0	66.70	1.2	66.77	66.70	-1.2	3,367	-0.04%
2023/12/06	3.3	66.44	0	0.00	66.50	3.3	3,397	0.10%
2023/12/05	32.7	66.60	0.7	66.60	66.50	32	3,404	0.94%
2023/12/04	0.1	67.47	1	68.10	67.40	-0.9	3,429	-0.03%
2023/12/01	0	68.20	0	0.00	68.20	0	3,471	0.00%
2023/11/30	1	68.40	4	68.58	68.90	-3	3,462	-0.09%
2023/11/29	2	67.90	3.5	68.93	67.90	-1.5	3,393	-0.04%
2023/11/28	1.2	68.43	2.1	68.68	68.10	-0.9	3,346	-0.03%
2023/11/27	1.1	69.34	5.3	69.28	68.40	-4.2	3,335	-0.12%
2023/11/24	1.3	68.80	3.1	68.70	68.10	-1.8	3,266	-0.05%
2023/11/23	2.1	67.84	3	67.87	67.90	-0.9	3,223	-0.03%
2023/11/22	1.2	67.97	1	68.50	68.40	0.2	3,190	0.01%
2023/11/21	1	68.90	3.1	68.80	68.80	-2	3,170	-0.06%
2023/11/20	2.2	66.41	1	66.30	66.40	1.2	3,084	0.04%
2023/11/17	0.1	67.00	4	66.50	67.10	-3.9	3,063	-0.13%
2023/11/16	1.1	65.89	2	66.05	66.00	-0.9	3,044	-0.03%
2023/11/15	3.1	66.16	3.1	66.90	66.00	0	3,043	0.00%
2023/11/14	2.2	65.82	4.1	65.90	66.00	-1.9	3,013	-0.06%
2023/11/13	3.5	65.74	32.1	67.45	65.30	-28.6	2,999	-0.95%
2023/11/10	0	68.30	0.1	68.70	68.90	-0.1	2,953	0.00%
2023/11/09	0	68.80	3	68.97	68.60	-3	2,953	-0.10%
2023/11/08	5.1	69.03	25.3	69.02	68.80	-20.1	2,969	-0.68%
2023/11/07	0	68.40	6.1	69.17	69.60	-6	2,960	-0.20%
2023/11/06	27	69.60	3.1	69.17	69.20	24	2,973	0.81%
2023/11/03	0.3	68.21	1.2	68.87	68.90	-0.9	2,963	-0.03%
2023/11/02	3	69.00	10.1	68.45	68.50	-7.1	2,966	-0.24%
2023/11/01	3.2	68.65	2	68.35	68.50	1.2	2,961	0.04%
2023/10/31	3.1	68.50	6.1	68.55	68.70	-3	2,938	-0.10%
2023/10/30	0	67.50	1.1	67.70	67.80	-1.1	2,897	-0.04%
2023/10/27	0	0.00	9.1	67.22	67.20	-9.1	2,893	-0.31%
2023/10/26	1.1	66.41	2	66.60	66.40	-0.9	2,945	-0.03%
2023/10/25	0	0.00	2	67.20	67.00	-2	2,928	-0.07%
2023/10/24	5	66.34	2.7	66.61	66.90	2.3	2,938	0.08%
2023/10/23	4.2	66.26	5.1	66.40	66.20	-1	2,945	-0.03%
2023/10/20	0.2	66.40	1.5	66.58	67.00	-1.3	2,944	-0.04%
2023/10/19	0.2	67.67	4.1	67.47	67.90	-4	2,991	-0.13%
2023/10/18	0	0.00	17.6	67.67	67.80	-17.6	3,056	-0.58%
2023/10/17	1	68.70	39.1	68.30	67.60	-38.1	3,066	-1.24%
2023/10/16	2.1	67.92	8.3	67.85	67.60	-6.2	3,131	-0.20%
2023/10/13	0.1	67.40	6.2	67.65	68.00	-6.1	3,190	-0.19%
2023/10/12	9.1	66.92	17.1	66.94	67.40	-8	3,197	-0.25%
2023/10/11	18.2	66.65	27.2	66.84	67.50	-9	3,180	-0.28%
2023/10/06	1	65.00	5.1	64.76	65.00	-4.1	3,151	-0.13%
2023/10/05	0	0.00	2.7	63.67	63.80	-2.7	3,150	-0.09%
2023/10/04	0.7	62.80	0	63.00	63.10	0.7	3,153	0.02%
2023/10/03	1	63.70	0.1	63.40	63.60	0.9	3,136	0.03%
2023/10/02	0.2	63.60	3	63.97	63.70	-2.9	3,215	-0.09%
2023/09/28	0.8	63.49	3.1	63.99	64.10	-2.2	3,232	-0.07%
2023/09/27	1	63.00	13	63.08	63.20	-12	3,221	-0.37%
2023/09/26	1	63.60	1	63.50	63.50	0	3,230	0.00%
2023/09/25	1	63.50	1	64.00	63.90	0	3,251	0.00%
2023/09/22	0	0.00	3.4	62.92	63.70	-3.4	3,276	-0.10%
2023/09/21	2	63.35	11	63.12	62.90	-9	3,277	-0.27%
2023/09/20	0	0.00	6.9	64.08	63.90	-6.9	3,234	-0.21%
2023/09/19	0.1	63.80	11	64.14	64.20	-11	3,214	-0.34%
2023/09/18	0	64.20	4	64.37	63.90	-4	3,189	-0.13%
2023/09/15	1.1	63.79	3.4	64.10	64.40	-2.3	3,187	-0.07%
2023/09/14	0.1	63.58	1.3	63.71	64.00	-1.2	3,141	-0.04%
2023/09/13	0.1	62.40	5.1	62.73	62.80	-5.1	3,115	-0.16%
2023/09/12	8.1	62.17	7.2	62.17	62.50	0.8	3,200	0.03%
2023/09/11	2.1	61.79	3.1	62.09	62.00	-1	3,204	-0.03%
2023/09/08	4.1	62.49	3.1	62.47	62.30	1.1	3,189	0.03%
2023/09/07	4	62.33	8.7	62.69	62.80	-4.7	3,211	-0.14%
2023/09/06	0.1	62.03	5.5	62.53	62.50	-5.5	3,206	-0.17%
2023/09/05	0	61.25	1.5	61.20	61.30	-1.5	3,157	-0.05%
2023/09/04	2.1	60.90	3.1	61.36	61.40	-1.1	3,196	-0.03%
2023/09/01	4	60.93	4.3	61.14	61.00	-0.3	3,459	-0.01%
2023/08/31	2	60.70	15.5	60.93	61.10	-13.5	3,557	-0.38%
2023/08/30	4	60.33	22	60.39	60.40	-18	3,573	-0.50%
2023/08/29	4.1	60.05	7.7	60.11	60.40	-3.7	3,635	-0.10%
2023/08/28	5	59.66	0.1	59.90	59.90	4.9	3,658	0.13%
2023/08/25	2	59.70	12.1	59.60	59.50	-10.1	3,984	-0.25%
2023/08/24	1	58.90	4	59.00	59.10	-3	4,013	-0.07%
2023/08/23	1	58.90	3.4	59.02	59.50	-2.4	4,042	-0.06%
2023/08/22	4.6	58.86	0.1	59.06	58.50	4.5	4,068	0.11%
2023/08/21	4.1	60.02	0.1	59.90	59.70	4	4,092	0.10%
2023/08/18	1	59.70	3.1	59.33	59.70	-2.1	4,095	-0.05%
2023/08/17	0.1	59.10	0	0.00	58.90	0.1	4,116	0.00%
2023/08/16	3.6	59.19	5	59.48	59.00	-1.5	4,134	-0.04%
2023/08/15	0	59.00	7.3	58.81	59.10	-7.2	4,149	-0.17%
2023/08/14	0	58.10	0.1	58.30	58.60	-0.1	4,170	0.00%
2023/08/11	0.1	58.87	1	58.90	58.80	-0.9	4,184	-0.02%
2023/08/10	0	0.00	2	58.60	58.80	-2	4,229	-0.05%
2023/08/09	0	59.00	23	59.19	59.10	-23	4,252	-0.54%
2023/08/08	2	58.50	3	58.73	58.60	-1	4,278	-0.02%
2023/08/07	0	0.00	4.3	58.92	58.90	-4.3	4,280	-0.10%
2023/08/04	2.1	57.91	6	57.97	58.10	-3.9	4,289	-0.09%
2023/08/02	7.8	58.48	1	58.80	58.30	6.8	4,283	0.16%
2023/07/31	2.2	58.91	2	59.30	59.20	0.2	4,283	0.00%
2023/07/28	2.1	58.95	4	58.50	59.20	-1.9	4,236	-0.05%
2023/07/27	1.1	58.06	1	58.50	58.80	0.1	4,227	0.00%
2023/07/26	2.1	57.52	3	58.30	58.20	-0.9	4,208	-0.02%
2023/07/25	9.9	57.89	0.2	58.00	58.10	9.7	4,202	0.23%
2023/07/24	6.4	58.29	0.3	58.47	58.40	6.1	4,177	0.15%
2023/07/21	4.2	58.51	4	58.68	58.70	0.2	4,095	0.01%
2023/07/20	7.1	59.01	0.5	59.20	58.90	6.6	4,015	0.17%
2023/07/19	3.3	59.83	4.5	59.84	59.30	-1.3	3,928	-0.03%
2023/07/18	4.2	59.07	7	58.97	59.50	-2.9	3,853	-0.07%
2023/07/17	2.2	58.60	1	58.50	58.90	1.2	3,777	0.03%
2023/07/14	5.3	58.47	2	58.75	58.40	3.3	3,757	0.09%
2023/07/13	3.1	58.90	23.4	58.98	58.60	-20.4	3,740	-0.54%
2023/07/12	13.2	57.33	1	57.50	57.70	12.2	3,681	0.33%
2023/07/11	1.6	56.62	3.1	56.97	57.00	-1.5	3,669	-0.04%
2023/07/10	6.2	56.07	0	0.00	55.90	6.2	3,672	0.17%
2023/07/07	32.9	56.07	3	56.00	55.80	29.9	3,675	0.81%
2023/07/06	9.1	57.90	0	0.00	57.50	9.1	3,605	0.25%
2023/07/05	1.5	58.37	2	58.70	58.50	-0.5	3,572	-0.01%
2023/07/04	4.3	58.31	4	58.40	58.50	0.3	3,569	0.01%
2023/07/03	6.4	58.09	1	58.20	58.10	5.4	3,577	0.15%
2023/06/30	3.7	58.38	0	0.00	58.00	3.7	3,563	0.10%
2023/06/29	5.6	58.89	0	0.00	58.70	5.6	3,528	0.16%
2023/06/28	1.1	58.75	1	59.20	59.20	0.1	3,518	0.00%
2023/06/27	6.2	58.86	2.5	58.98	58.80	3.7	3,539	0.11%
2023/06/26	7.2	59.18	4	59.30	59.10	3.2	3,551	0.09%
2023/06/21	3.5	59.20	2	59.45	59.40	1.5	3,562	0.04%
2023/06/20	1.2	58.96	1	59.30	59.20	0.2	3,549	0.01%
2023/06/19	12.5	58.96	4	58.98	58.70	8.5	3,541	0.24%
2023/06/16	25.3	59.27	5	59.30	59.00	20.3	3,544	0.57%
2023/06/15	6	60.00	1	60.20	59.90	5	3,447	0.15%
2023/06/14	7.3	60.01	2	60.30	59.90	5.3	3,438	0.15%
2023/06/13	4.2	60.16	6.3	60.50	60.20	-2.1	3,468	-0.06%
2023/06/12	9.1	59.70	6.1	59.77	60.00	3	3,465	0.09%
2023/06/09	10.2	58.99	2	59.00	59.00	8.2	3,482	0.23%
2023/06/08	21.3	58.85	22	58.84	58.60	-0.7	3,542	-0.02%
2023/06/07	74.6	59.51	5	59.50	59.20	69.6	3,549	1.96%
2023/06/06	8.3	63.56	0.1	63.90	63.40	8.2	3,446	0.24%
2023/06/05	18.1	63.36	11	63.86	63.70	7.1	3,350	0.21%
2023/06/02	8.2	63.40	1	63.80	63.80	7.2	3,299	0.22%
2023/06/01	3	63.33	1.1	64.01	63.10	1.9	3,240	0.06%
2023/05/31	0	0.00	1	63.90	63.90	-1	3,200	-0.03%
2023/05/30	2	63.75	6.1	63.88	63.60	-4.1	2,893	-0.14%
2023/05/29	1.2	65.04	1	65.10	64.40	0.2	2,897	0.01%
2023/05/26	0.1	64.92	2	64.85	64.70	-1.9	2,919	-0.06%
2023/05/25	1.5	64.47	0	0.00	65.20	1.5	2,897	0.05%
2023/05/24	1	64.80	1	64.80	65.30	0	2,872	0.00%
2023/05/23	0	65.40	13	65.29	65.60	-13	2,852	-0.45%
2023/05/22	1.5	65.26	3	65.03	65.40	-1.5	2,832	-0.05%
2023/05/19	0.5	64.41	26.1	64.49	65.00	-25.7	2,821	-0.91%
2023/05/18	0	64.56	0.4	64.50	64.50	-0.3	2,842	-0.01%
2023/05/17	1.5	64.20	2	64.65	64.50	-0.5	2,854	-0.02%
2023/05/16	3.2	63.74	5.3	64.06	64.10	-2.1	2,806	-0.07%
2023/05/15	0	63.00	10	63.54	63.60	-10	2,784	-0.36%
2023/05/12	0	0.00	0.4	62.20	62.80	-0.4	2,774	-0.01%
2023/05/11	0	0.00	0.4	62.20	62.40	-0.4	2,761	-0.01%
2023/05/10	1	61.90	2	62.35	62.60	-1	2,760	-0.04%
2023/05/09	0	62.30	1	62.20	62.50	-1	2,771	-0.03%
2023/05/08	0	62.40	0.2	62.40	62.50	-0.1	2,812	0.00%
2023/05/05	0.1	62.20	3	62.60	62.40	-3	2,848	-0.10%
2023/05/04	0.1	61.60	7.1	62.28	62.10	-7	2,901	-0.24%
2023/05/03	0	0.00	1	61.50	61.80	-1	2,920	-0.03%
2023/05/02	3.2	61.30	0	61.50	61.20	3.2	2,996	0.11%
2023/04/28	0.1	61.25	2	61.30	61.90	-1.9	3,078	-0.06%
2023/04/27	2.2	60.53	0	0.00	60.90	2.2	3,066	0.07%
2023/04/26	0.1	61.20	1.3	61.26	61.10	-1.2	3,053	-0.04%
2023/04/25	0.2	60.83	2	60.85	60.70	-1.9	3,058	-0.06%
2023/04/24	0.1	60.80	2	60.95	60.90	-1.9	3,076	-0.06%
2023/04/21	4.1	60.37	1	60.80	60.20	3.1	3,097	0.10%
2023/04/20	1	61.10	0.1	61.30	61.00	1	3,087	0.03%
2023/04/19	2.1	62.21	2.3	62.21	61.70	-0.2	3,107	-0.01%
2023/04/18	0	0.00	4	62.20	62.40	-4	3,084	-0.13%
2023/04/17	0	62.20	1	62.30	62.10	-1	3,101	-0.03%
2023/04/14	1.1	61.99	2	62.10	62.00	-0.9	3,105	-0.03%
2023/04/13	1.4	61.78	0.1	62.20	61.80	1.3	3,123	0.04%
2023/04/12	1	62.30	2	62.35	62.20	-1	3,113	-0.03%
2023/04/11	0	61.90	4	61.73	62.00	-4	3,143	-0.13%
2023/04/10	2.2	61.02	0	0.00	61.00	2.2	3,173	0.07%
2023/04/07	4.3	60.72	3	60.88	60.70	1.3	3,195	0.04%
2023/04/06	2.2	60.63	0.6	60.80	60.50	1.6	3,196	0.05%
2023/03/31	3	61.53	4	61.45	61.30	-1	3,191	-0.03%
2023/03/30	1	60.90	1	61.20	61.00	0	3,332	0.00%
2023/03/29	4.1	60.86	1	60.90	60.80	3.1	3,507	0.09%
2023/03/28	3.2	60.96	0	0.00	61.00	3.2	3,742	0.08%
2023/03/27	1.3	61.62	1	61.70	61.50	0.3	3,948	0.01%
2023/03/24	4	62.03	0.1	62.20	61.80	3.9	4,176	0.09%
2023/03/23	0	0.00	5.7	62.07	62.00	-5.7	4,205	-0.14%
2023/03/22	2	61.85	1	61.90	61.80	1	4,239	0.02%
2023/03/21	4.3	61.89	3.1	61.93	61.50	1.3	4,291	0.03%
2023/03/20	0	61.80	2	61.60	61.30	-2	4,332	-0.05%
2023/03/17	2.3	61.36	2	61.20	61.50	0.3	4,359	0.01%
2023/03/16	2.1	61.10	5	61.02	60.90	-2.9	4,377	-0.07%
2023/03/15	4.7	61.32	2	61.60	61.10	2.7	4,388	0.06%
2023/03/14	7.2	61.46	5.5	61.52	61.10	1.7	4,416	0.04%
2023/03/13	0	0.00	7	61.54	61.50	-7	4,433	-0.16%
2023/03/10	5.1	61.42	6	61.47	61.30	-0.9	4,422	-0.02%
2023/03/09	33.7	61.61	48.1	61.93	61.90	-14.4	4,421	-0.32%
2023/03/08	0	64.40	4	64.63	64.30	-4	4,339	-0.09%
2023/03/07	4.1	64.44	8	64.11	64.70	-3.9	4,404	-0.09%
2023/03/06	1.1	63.91	2	64.05	63.80	-0.9	4,480	-0.02%
2023/03/03	1	63.90	4	63.95	63.70	-3	4,553	-0.07%
2023/03/02	0.1	62.90	1	63.50	63.60	-0.9	4,653	-0.02%
2023/03/01	6	62.00	0.2	63.00	62.30	5.8	4,696	0.12%
2023/02/24	7	62.69	0	0.00	62.50	7	4,729	0.15%
2023/02/23	1.1	63.79	2.9	63.67	63.60	-1.8	4,728	-0.04%
2023/02/22	0	63.50	2.1	63.11	63.40	-2.1	4,777	-0.04%
2023/02/21	1.6	63.95	0	0.00	63.70	1.6	4,780	0.03%
2023/02/20	0	63.64	0	0.00	64.20	0	4,816	0.00%
2023/02/17	2.4	63.58	1	63.10	63.60	1.4	4,823	0.03%
2023/02/16	1.7	63.18	5.2	63.08	63.20	-3.4	4,885	-0.07%
2023/02/15	14.1	62.41	1	62.40	62.20	13.1	4,905	0.27%
2023/02/14	1	63.00	2	62.95	62.90	-1	4,887	-0.02%
2023/02/13	1	62.60	5	63.00	62.80	-4	4,929	-0.08%
2023/02/10	0.4	62.76	1	63.00	62.70	-0.6	4,953	-0.01%
2023/02/09	5.5	62.71	2	62.75	62.80	3.5	4,971	0.07%
2023/02/08	2	62.95	3.1	63.20	63.10	-1	5,051	-0.02%
2023/02/07	3	62.93	6	62.90	62.90	-3	5,066	-0.06%
2023/02/06	7.1	62.22	6	62.87	62.60	1.1	5,070	0.02%
2023/02/03	6.3	62.13	12.4	62.42	62.60	-6.1	5,060	-0.12%
2023/02/02	5.1	61.58	2	61.50	61.50	3	5,024	0.06%
2023/02/01	4	60.95	0	0.00	61.30	4	4,963	0.08%
2023/01/31	0.1	60.53	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	1.1	60.39	2	60.45	60.80	-0.9	4,882	-0.02%
2023/01/17	2	60.20	0	0.00	60.20	2	4,826	0.04%
2023/01/16	1	60.30	1	60.20	60.10	0	4,845	0.00%
2023/01/13	0	60.00	7	59.59	59.70	-7	4,856	-0.14%
2023/01/12	2.1	59.25	1	59.60	59.10	1.1	4,965	0.02%
2023/01/11	4	59.98	3	60.10	59.70	1	4,973	0.02%
2023/01/10	2.5	59.84	1	60.00	60.10	1.5	5,009	0.03%
2023/01/09	1.5	59.90	0.2	59.72	59.90	1.3	5,054	0.03%
2023/01/06	1	58.50	5	58.80	58.70	-4	5,050	-0.08%
2023/01/05	2.1	58.60	2	58.90	58.60	0.1	5,097	0.00%
2023/01/04	3	58.63	0	0.00	58.50	3	5,153	0.06%
2023/01/03	5.1	58.60	6	58.93	59.10	-0.9	5,208	-0.02%
2022/12/30	1	59.50	2	59.50	59.20	-1	5,206	-0.02%
2022/12/29	1.1	58.54	2	59.00	59.20	-0.9	5,233	-0.02%
2022/12/28	1	60.00	1	60.60	59.40	0	5,220	0.00%
2022/12/27	0	60.40	15.2	60.41	60.40	-15.2	5,228	-0.29%
2022/12/26	0.2	61.02	0	0.00	61.10	0.2	5,241	0.00%
2022/12/23	17	61.11	5	61.28	61.00	12	5,286	0.23%
2022/12/22	2	61.90	6	62.00	61.50	-4	5,320	-0.08%
2022/12/21	1	61.11	3	61.43	61.20	-2	5,244	-0.04%
2022/12/20	14.6	61.37	25	61.98	61.40	-10.4	5,102	-0.20%
2022/12/19	6	61.60	6.2	61.73	61.60	-0.2	4,926	0.00%
2022/12/16	3.3	60.09	21.5	60.73	61.40	-18.3	4,742	-0.39%
2022/12/15	2	60.00	1	60.30	60.00	1	4,621	0.02%
2022/12/14	1	59.60	20.1	59.63	59.90	-19	4,680	-0.41%
2022/12/13	10	58.75	5	58.80	59.00	5	4,712	0.11%
2022/12/12	11.1	58.39	24.2	58.62	59.00	-13.1	4,717	-0.28%
2022/12/09	0.1	59.81	8	59.68	59.80	-7.9	4,788	-0.16%
2022/12/08	2	59.45	5	59.78	59.80	-3	4,793	-0.06%
2022/12/07	5	59.62	6	59.83	59.50	-1	4,800	-0.02%
2022/12/06	13.2	60.34	22.2	59.92	60.00	-9	4,793	-0.19%
2022/12/05	10.2	60.52	7	60.88	61.10	3.2	4,813	0.07%
2022/12/02	1	60.09	8	59.83	59.90	-7	4,757	-0.15%
2022/12/01	0.2	59.45	5.1	59.75	59.70	-4.9	4,752	-0.10%
2022/11/30	16.2	58.33	10	58.30	58.30	6.2	4,729	0.13%
2022/11/29	0	58.30	5	58.02	57.60	-5	4,663	-0.11%
2022/11/28	19.1	58.01	25	57.88	57.40	-5.9	4,623	-0.13%
2022/11/25	16	58.24	20	58.49	57.80	-4	4,565	-0.09%
2022/11/24	5.1	58.89	9.7	58.83	58.80	-4.6	4,522	-0.10%
2022/11/23	15.2	58.49	16.2	58.49	58.20	-1	4,452	-0.02%
2022/11/22	5.1	57.39	9	57.32	57.80	-3.9	4,438	-0.09%
2022/11/21	4	56.40	3.1	56.37	56.60	0.9	4,374	0.02%
2022/11/18	4.1	55.55	2	55.40	55.50	2.1	4,341	0.05%
2022/11/17	4	55.90	11	56.05	56.00	-7	4,302	-0.16%
2022/11/16	0	56.09	0	56.20	55.80	0	4,311	0.00%
2022/11/15	1	56.00	2.2	55.96	56.30	-1.2	4,303	-0.03%
2022/11/14	4.1	56.22	32.2	55.80	56.10	-28.1	4,299	-0.65%
2022/11/11	8	54.72	3.1	54.71	54.90	4.9	4,221	0.12%
2022/11/10	2	54.00	2	54.30	54.20	0	4,181	0.00%
2022/11/09	10.2	54.30	5	54.16	54.30	5.2	4,200	0.12%
2022/11/08	9	53.97	0	0.00	54.40	9	4,179	0.22%
2022/11/07	27.5	54.25	1	54.20	54.10	26.5	4,152	0.64%
2022/11/04	9	53.50	8.2	53.86	54.40	0.8	4,139	0.02%
2022/11/03	0	52.44	7	52.43	52.90	-7	4,087	-0.17%
2022/11/02	1.3	52.28	1	52.50	52.30	0.3	4,129	0.01%
2022/11/01	6	52.17	2	52.00	52.20	4	4,171	0.10%
2022/10/31	2	53.00	3.1	53.33	52.60	-1.1	4,195	-0.03%
2022/10/28	1	53.10	1	53.50	52.80	0	4,217	0.00%
2022/10/27	5	53.28	0	0.00	53.10	5	4,223	0.12%
2022/10/26	0	53.64	0	53.70	53.50	0	4,236	0.00%
2022/10/25	3	53.73	4	54.10	53.50	-1	4,242	-0.02%
2022/10/24	18	53.48	11	53.87	53.80	7	4,298	0.16%
2022/10/21	10	53.70	11	54.20	53.60	-1	4,301	-0.02%
2022/10/20	11	53.37	13	53.88	54.60	-2	4,319	-0.05%
2022/10/19	1	54.30	11	54.79	54.40	-10	4,249	-0.24%
2022/10/18	11	53.01	11.1	53.61	53.80	-0.1	4,241	0.00%
2022/10/17	6	52.70	7	53.34	53.70	-1	4,279	-0.02%
2022/10/14	16	53.31	14	53.06	52.80	2	4,311	0.05%
2022/10/13	10.1	52.61	12	53.06	53.10	-1.9	4,371	-0.04%
2022/10/12	19	52.93	14	53.26	53.00	5	4,399	0.11%
2022/10/11	10	53.00	10	53.50	53.50	0	4,410	0.00%
2022/10/07	3	54.33	3	54.60	54.40	0	4,377	0.00%
2022/10/06	1	54.90	2	54.95	54.90	-1	4,410	-0.02%
2022/10/05	4	54.62	4	54.55	54.10	0	4,439	0.00%
2022/10/04	2	54.25	1	54.30	54.30	1	4,452	0.02%
2022/10/03	1	52.41	1	53.30	53.30	0	4,409	0.00%
2022/09/30	13.5	52.13	7	52.26	52.80	6.5	4,405	0.15%
2022/09/29	5.1	52.32	3	52.43	52.80	2.1	4,403	0.05%
2022/09/28	1	51.82	13.7	52.09	52.80	-12.6	4,382	-0.29%
2022/09/27	5.1	51.85	9	51.93	52.20	-3.9	4,345	-0.09%
2022/09/26	5.4	52.70	4	52.63	52.20	1.4	4,348	0.03%
2022/09/23	11.1	53.45	3	53.53	53.10	8.1	4,344	0.19%
2022/09/22	8.1	53.75	2	54.15	53.90	6.1	4,362	0.14%
2022/09/21	10.5	54.87	3	55.57	54.90	7.5	4,283	0.17%
2022/09/20	2	56.55	0	0.00	56.10	2	4,200	0.05%
2022/09/19	3	56.84	4.2	56.88	56.50	-1.1	4,170	-0.03%
2022/09/16	12	57.38	6	57.57	57.40	6	4,156	0.14%
2022/09/15	11	57.67	5	57.64	57.40	6	4,208	0.14%
2022/09/14	1.7	57.20	5	57.10	56.70	-3.3	4,402	-0.07%
2022/09/13	6.2	57.58	10	57.50	57.80	-3.8	4,559	-0.08%
2022/09/12	4	57.38	5.2	57.21	57.80	-1.2	4,762	-0.02%
2022/09/08	3	55.77	1	55.80	56.00	2	4,947	0.04%
2022/09/07	5	55.14	5	55.02	55.50	0	5,030	0.00%
2022/09/06	5	55.32	4	55.40	55.20	1	5,085	0.02%
2022/09/05	1	54.70	8	54.60	54.90	-7	5,219	-0.13%
2022/09/02	3	54.90	0	0.00	54.60	3	5,371	0.06%
2022/09/01	3.2	55.41	1	55.50	55.40	2.2	5,463	0.04%
2022/08/31	2.2	55.88	4	55.83	55.80	-1.8	5,825	-0.03%
2022/08/30	0	0.00	6	55.67	56.30	-6	5,947	-0.10%
2022/08/29	3	55.24	3	55.50	55.20	0	5,990	0.00%
2022/08/26	3.1	55.84	0	0.00	56.00	3.1	6,082	0.05%
2022/08/25	0.2	55.55	2	55.50	55.60	-1.8	6,135	-0.03%
2022/08/24	1.1	55.50	0	0.00	55.30	1.1	6,195	0.02%
2022/08/23	1	56.00	0	0.00	55.70	1	6,380	0.02%
2022/08/22	1	56.41	0	0.00	56.50	1	6,505	0.02%
2022/08/19	0	56.36	10	56.05	56.30	-10	6,550	-0.15%
2022/08/18	2.1	55.86	2	56.00	55.70	0.1	6,627	0.00%
2022/08/17	5	56.32	5	56.32	56.30	0	6,701	0.00%
2022/08/16	4.2	56.30	8.2	56.19	56.60	-4	6,726	-0.06%
2022/08/12	0	55.56	2	55.60	55.20	-2	6,769	-0.03%
2022/08/11	1.2	55.19	11	55.13	55.00	-9.8	6,805	-0.14%
2022/08/10	5	55.10	55.5	55.00	54.70	-50.5	6,818	-0.74%
2022/08/09	10.2	55.67	0	0.00	55.20	10.2	6,807	0.15%
2022/08/08	9	56.29	6	56.27	56.50	3	6,779	0.04%
2022/08/05	2	55.80	24	55.85	55.70	-22	6,749	-0.33%
2022/08/04	3.1	53.94	2	54.50	54.50	1.1	6,747	0.02%
2022/08/03	10	54.36	0	0.00	54.50	10	6,806	0.15%
2022/08/02	11.1	54.71	1	55.00	55.00	10.1	6,904	0.15%
2022/08/01	0	55.75	2.2	55.89	55.80	-2.1	6,959	-0.03%
2022/07/29	0	55.56	6	55.32	55.30	-6	6,986	-0.09%
2022/07/28	4.1	54.51	1	54.90	54.90	3.1	6,919	0.04%
2022/07/27	7	54.56	0	0.00	54.90	7	6,906	0.10%
2022/07/26	15	54.62	3.2	54.78	55.00	11.8	6,885	0.17%
2022/07/25	20.2	55.07	9	54.79	55.10	11.2	6,844	0.16%
2022/07/22	11	54.15	0	0.00	54.30	11	6,836	0.16%
2022/07/21	4.1	53.94	5	53.94	54.40	-0.9	6,811	-0.01%
2022/07/20	10.1	53.50	3	53.63	53.50	7.1	6,769	0.11%
2022/07/19	14.1	52.32	3	52.73	52.80	11.1	6,769	0.16%
2022/07/18	13.1	52.42	8	52.74	52.90	5.1	6,729	0.08%
2022/07/15	39	53.49	4	53.30	53.10	35	6,669	0.53%
2022/07/14	7.1	53.14	4	53.53	53.60	3.1	6,685	0.05%
2022/07/13	21.2	53.58	10	53.62	53.50	11.2	6,639	0.17%
2022/07/12	4.4	51.62	2	51.85	51.80	2.4	6,605	0.04%
2022/07/11	3	51.71	0	0.00	51.80	3	6,578	0.05%
2022/07/08	2	52.46	4	52.80	52.50	-2	6,590	-0.03%
2022/07/07	3.1	51.25	4	51.80	52.30	-0.9	6,588	-0.01%
2022/07/06	1.1	52.47	3	52.07	51.60	-1.9	6,585	-0.03%
2022/07/05	11.1	52.36	10	53.02	52.20	1.1	6,568	0.02%
2022/07/04	3	52.10	7	52.60	52.50	-4	6,542	-0.06%
2022/07/01	7.5	52.41	4	52.15	51.90	3.5	6,543	0.05%
2022/06/30	6.1	53.53	7	53.50	53.20	-0.9	6,524	-0.01%
2022/06/29	1	54.51	8	54.60	54.30	-7	6,473	-0.11%
2022/06/27	3.1	55.14	2	55.10	55.00	1.1	6,450	0.02%
2022/06/24	4	54.45	2	54.90	54.30	2	6,406	0.03%
2022/06/23	8	54.04	4	54.83	53.90	4	6,378	0.06%
2022/06/22	24.2	54.21	2	53.85	53.90	22.2	6,202	0.36%
2022/06/21	11	54.79	18	55.04	54.90	-7	5,980	-0.12%
2022/06/20	10.3	54.72	2	54.60	54.20	8.3	5,811	0.14%
2022/06/17	13.3	55.82	3	56.27	56.00	10.3	5,585	0.18%
2022/06/16	19.3	57.15	14	57.55	56.90	5.3	5,408	0.10%
2022/06/15	16.1	57.31	5	57.32	57.40	11.1	5,445	0.20%
2022/06/14	11.4	57.42	8	57.65	58.00	3.4	5,385	0.06%
2022/06/13	22.3	58.25	10.1	58.94	58.50	12.2	5,277	0.23%
2022/06/10	17.9	60.86	9.2	61.02	61.30	8.7	5,135	0.17%
2022/06/09	139.4	62.29	2	61.40	61.50	137.4	5,030	2.73%	大買/鉅額交易
2022/06/08	12.9	69.95	34	70.17	70.10	-21.1	4,658	-0.45%
2022/06/07	23	69.78	3.2	69.91	69.60	19.8	4,562	0.43%
2022/06/06	4	69.47	42.3	69.87	69.90	-38.3	4,539	-0.84%
2022/06/02	25.3	69.53	1	69.50	69.30	24.3	4,486	0.54%
2022/06/01	2	69.81	22	69.84	70.00	-20	4,508	-0.44%
2022/05/31	39.2	68.86	10	69.45	70.30	29.2	4,464	0.65%
2022/05/30	30	69.75	6.3	70.18	69.40	23.7	4,269	0.56%
2022/05/27	2	70.65	25.1	70.72	70.60	-23.1	4,152	-0.56%
2022/05/26	24	71.20	4	72.25	70.60	20	4,132	0.48%
2022/05/25	10	72.47	11.2	72.69	72.60	-1.2	4,140	-0.03%
2022/05/24	2.5	72.64	2	72.40	72.50	0.5	4,173	0.01%
2022/05/23	9	73.19	1	73.50	73.60	8	4,207	0.19%
2022/05/20	1.1	72.73	2.1	73.59	74.00	-1.1	4,264	-0.02%
2022/05/19	0	72.76	10	72.41	72.80	-10	4,275	-0.23%
2022/05/18	2	72.50	6	72.95	73.30	-4	4,229	-0.09%
2022/05/17	2	72.20	1.1	72.75	72.40	0.9	4,203	0.02%
2022/05/16	0	0.00	33	70.73	71.60	-33	4,198	-0.79%
2022/05/12	3.2	70.66	7.6	70.60	70.40	-4.4	4,166	-0.11%
2022/05/11	6.2	71.50	65.5	71.07	71.10	-59.3	4,161	-1.42%
2022/05/10	15	72.75	4.3	73.36	73.30	10.7	4,103	0.26%
2022/05/09	11.5	76.03	8	76.03	75.10	3.5	4,020	0.09%
2022/05/06	1	78.81	60.1	78.78	78.80	-59.1	3,970	-1.49%
2022/05/05	2	79.35	23.7	79.45	79.60	-21.7	4,017	-0.54%
2022/05/04	0.1	78.34	6.1	78.78	78.80	-6	4,018	-0.15%
2022/05/03	0	77.40	6	77.70	78.00	-6	4,060	-0.15%
2022/04/29	4.1	77.01	3	77.00	77.50	1.1	4,110	0.03%
2022/04/28	2	75.70	0	0.00	76.50	2	4,158	0.05%
2022/04/27	3	74.80	7.2	75.12	75.50	-4.2	4,160	-0.10%
2022/04/26	6	76.42	1.7	76.52	76.50	4.4	4,121	0.11%
2022/04/25	9.2	76.90	4	77.05	76.90	5.2	4,139	0.13%
2022/04/22	1.2	78.23	2	78.28	78.50	-0.7	4,072	-0.02%
2022/04/21	0.5	78.50	0.2	78.71	78.80	0.4	4,071	0.01%
2022/04/20	5.3	78.02	8.2	78.39	78.80	-2.9	4,084	-0.07%
2022/04/19	6	78.60	12	78.55	78.70	-6	4,123	-0.15%
2022/04/18	4	77.87	1.2	77.26	78.10	2.8	4,232	0.07%
2022/04/15	0.2	77.06	21	77.50	77.60	-20.8	4,235	-0.49%
2022/04/14	1	77.50	12.8	77.33	77.20	-11.8	4,260	-0.28%
2022/04/13	1	75.90	2.3	76.28	76.50	-1.3	4,326	-0.03%
2022/04/12	3	75.77	3	75.90	75.80	0	4,327	0.00%
2022/04/11	10.4	75.99	0	0.00	76.10	10.4	4,288	0.24%
2022/04/08	0	0.00	1	75.89	76.00	-1	4,313	-0.02%
2022/04/07	1	76.10	0.2	75.90	75.00	0.8	4,301	0.02%
2022/04/06	2	75.90	26	75.46	76.20	-24	4,276	-0.56%
2022/04/01	0	74.90	5	74.96	75.10	-5	4,258	-0.12%
2022/03/31	0.3	75.00	3	75.03	75.30	-2.7	4,289	-0.06%
2022/03/30	2.1	74.62	3	75.27	74.90	-0.9	4,372	-0.02%
2022/03/29	2	74.55	0	0.00	74.70	2	4,596	0.04%
2022/03/28	3	74.10	7	74.83	75.20	-4	4,898	-0.08%
2022/03/25	2.2	74.29	7	74.79	75.00	-4.8	5,295	-0.09%
2022/03/24	2	74.25	4.3	74.82	74.90	-2.3	5,885	-0.04%
2022/03/23	0.3	74.37	10	74.78	74.90	-9.7	6,380	-0.15%
2022/03/22	0.7	74.50	0	0.00	74.50	0.7	6,581	0.01%
2022/03/21	7.2	74.65	1.3	74.38	74.50	5.9	6,730	0.09%
2022/03/18	7.2	73.48	20.2	73.93	76.70	-13.1	6,758	-0.19%
2022/03/17	3	71.33	7	72.41	72.40	-4	6,778	-0.06%
2022/03/16	8.5	70.74	2.1	70.95	71.10	6.5	6,881	0.09%
2022/03/15	5	71.36	8	71.39	71.40	-3	6,897	-0.04%
2022/03/14	4	71.95	13	71.78	72.40	-9	6,967	-0.13%
2022/03/11	0	72.83	0	0.00	72.30	0	7,030	0.00%
2022/03/10	3.1	72.74	3.1	72.50	73.10	-0.1	7,181	0.00%
2022/03/09	5.2	70.83	13	71.41	71.20	-7.9	7,165	-0.11%
2022/03/08	14	70.46	22	70.40	70.00	-8	7,191	-0.11%
2022/03/07	10	70.56	17.2	71.00	71.30	-7.2	7,191	-0.10%
2022/03/04	8.7	72.65	1.3	72.98	72.40	7.4	7,241	0.10%
2022/03/03	3.3	73.53	13.3	73.64	73.80	-10	7,296	-0.14%
2022/03/02	0.6	72.75	7	73.40	73.40	-6.4	7,403	-0.09%
2022/03/01	0	0.00	14.1	72.54	73.00	-14.1	7,487	-0.19%
2022/02/25	11.5	71.27	7	71.50	71.90	4.5	7,537	0.06%
2022/02/24	9.5	72.28	8	72.33	72.00	1.5	7,477	0.02%
2022/02/23	5.2	73.13	15.5	72.75	73.60	-10.2	7,373	-0.14%
2022/02/22	26.6	71.11	18	71.52	71.70	8.6	7,311	0.12%
2022/02/21	2.1	70.89	61.2	70.70	71.50	-59.1	7,250	-0.82%
2022/02/18	6.1	69.75	0.3	69.80	69.70	5.7	7,312	0.08%
2022/02/17	9.1	69.49	3	69.87	69.60	6.1	7,411	0.08%
2022/02/16	3	68.83	7	69.14	69.50	-4	7,560	-0.05%
2022/02/15	6.2	68.74	3.1	68.61	68.50	3.1	7,562	0.04%
2022/02/14	3.5	69.02	19	68.71	69.00	-15.5	7,593	-0.20%
2022/02/11	9.2	68.99	3	69.50	69.80	6.2	7,613	0.08%
2022/02/10	1	69.80	2	69.75	70.00	-1	7,672	-0.01%
2022/02/09	6.1	69.69	0	0.00	70.00	6.1	7,696	0.08%
2022/02/08	3.1	69.90	0.2	69.70	70.00	2.9	7,711	0.04%
2022/02/07	4	68.25	22	68.95	69.90	-18	7,727	-0.23%
2022/01/26	41.6	67.75	1	67.90	67.60	40.6	7,715	0.53%
2022/01/25	13.1	67.06	22	67.41	68.00	-9	7,715	-0.12%
2022/01/24	9.1	67.15	19	67.61	68.00	-9.9	7,675	-0.13%
2022/01/21	10.4	68.07	7	68.36	68.50	3.4	7,629	0.04%
2022/01/20	2.1	68.14	10.1	68.37	68.90	-8	7,587	-0.11%
2022/01/19	12	68.43	4.2	68.83	68.00	7.8	7,572	0.10%
2022/01/18	3.2	68.80	59.2	69.16	69.30	-56	7,547	-0.74%
2022/01/17	1	67.70	6	67.93	68.10	-5	7,479	-0.07%
2022/01/14	18.1	67.42	2	67.70	67.90	16.1	7,466	0.22%
2022/01/13	3	67.43	9	67.80	68.00	-6	7,495	-0.08%
2022/01/12	24.4	67.58	6	68.03	67.60	18.4	7,468	0.25%
2022/01/11	4.2	67.51	25.2	67.54	67.70	-21	7,411	-0.28%
2022/01/10	4	65.95	0	0.00	66.20	4	7,293	0.05%
2022/01/07	8.3	65.76	5	65.92	66.00	3.3	7,275	0.05%
2022/01/06	42	66.15	21	66.34	66.30	21	7,239	0.29%
2022/01/05	4	65.38	1.2	65.77	66.10	2.9	7,157	0.04%
2022/01/04	11	65.79	23	65.68	65.90	-12	7,174	-0.17%
2022/01/03	7	65.50	10	65.60	66.10	-3	7,165	-0.04%
2021/12/30	5	66.38	2	66.25	66.20	3	7,132	0.04%
2021/12/29	7	66.14	6.2	66.31	66.60	0.8	7,148	0.01%
2021/12/28	7	66.01	10	66.40	66.50	-3	7,150	-0.04%
2021/12/27	13	65.95	3.3	66.09	66.20	9.7	7,139	0.14%
2021/12/24	24.3	66.56	8	66.85	66.50	16.3	7,129	0.23%
2021/12/23	4	66.70	30.2	66.82	67.70	-26.2	7,055	-0.37%
2021/12/22	17.1	65.33	57.1	66.01	65.80	-40.1	6,838	-0.59%
2021/12/21	30	64.85	86	64.92	65.00	-56	6,538	-0.86%
2021/12/20	79.2	64.24	37.3	64.45	63.50	41.8	6,127	0.68%
2021/12/17	36.2	66.77	24.1	67.13	66.40	12.1	5,526	0.22%
2021/12/16	13.1	65.71	27.5	65.89	65.70	-14.5	5,018	-0.29%
2021/12/15	5	65.06	24	64.85	65.00	-19	4,832	-0.39%
2021/12/14	16	63.56	3	63.57	63.30	13	4,719	0.28%
2021/12/13	28	64.94	2.5	65.29	64.10	25.5	4,597	0.55%
2021/12/10	19.2	63.41	22.3	63.86	64.10	-3.1	4,440	-0.07%
2021/12/09	6.1	62.41	15.1	62.33	62.60	-9	4,306	-0.21%
2021/12/08	3	61.90	27.2	61.85	62.00	-24.2	4,233	-0.57%
2021/12/07	6	60.98	14.5	61.06	61.00	-8.5	4,129	-0.21%
2021/12/06	24	60.75	34.2	60.61	61.00	-10.1	4,068	-0.25%
2021/12/03	33	59.55	1	59.60	59.60	32	3,912	0.82%
2021/12/02	45.7	59.23	2	59.25	59.50	43.7	3,869	1.13%
2021/12/01	3	59.20	10.1	59.05	59.20	-7.1	3,795	-0.19%
2021/11/30	10	58.40	3.3	58.40	58.40	6.8	3,712	0.18%
2021/11/29	16.2	57.92	49	57.88	57.90	-32.8	3,577	-0.92%
2021/11/26	33.3	58.69	24	58.65	57.90	9.3	3,513	0.26%
2021/11/25	11.2	59.99	41	59.95	60.20	-29.8	3,438	-0.87%
2021/11/24	32	58.83	9.2	58.91	58.70	22.8	3,325	0.69%
2021/11/23	14.2	57.82	2	57.75	57.90	12.2	3,219	0.38%
2021/11/22	2	57.20	11	57.22	57.40	-9	3,212	-0.28%
2021/11/19	2	56.80	6	57.18	56.80	-4	3,217	-0.12%
2021/11/18	1	56.80	274.3	57.06	57.40	-273.3	3,200	-8.54%	大賣/鉅額交易
2021/11/17	37	57.30	15	57.12	57.20	22	3,164	0.70%
2021/11/16	49.1	57.90	25	58.20	58.30	24.1	3,062	0.79%
2021/11/15	57.1	57.57	29.5	57.48	57.80	27.6	3,028	0.91%
2021/11/12	24	57.46	59.1	57.40	57.80	-35.1	2,879	-1.22%
2021/11/11	21.1	57.47	64	57.48	57.90	-42.9	2,936	-1.46%
2021/11/10	12	57.72	6	58.13	57.80	6	2,940	0.20%
2021/11/09	8.5	57.66	33	57.84	57.80	-24.5	2,994	-0.82%
2021/11/08	11	56.47	11	56.85	56.70	0	2,973	0.00%
2021/11/05	53.3	55.82	26	55.93	56.60	27.3	2,981	0.91%
2021/11/04	22	56.24	62	56.46	56.20	-40	2,987	-1.34%
2021/11/03	21	55.25	5.1	55.50	56.00	15.9	2,963	0.54%
2021/11/02	16	54.35	5	54.10	54.40	11	2,932	0.37%
2021/11/01	24	54.29	12	54.31	54.20	12	2,964	0.40%
2021/10/29	6.1	53.47	1	53.50	53.80	5.1	2,989	0.17%
2021/10/28	42	53.78	2	53.80	53.80	40	3,032	1.32%
2021/10/27	76.6	53.41	5	53.60	53.60	71.6	3,097	2.31%
2021/10/26	10	53.29	1	53.50	53.30	9	3,146	0.29%
2021/10/25	26	52.88	8	52.85	53.00	18	3,166	0.57%
2021/10/22	2	52.15	8	52.56	52.60	-6	3,195	-0.19%
2021/10/21	17	52.14	8	52.99	51.80	9	3,235	0.28%
2021/10/20	7	52.34	0	0.00	52.20	7	3,259	0.21%
2021/10/19	0	0.00	11	52.85	52.90	-11	3,285	-0.34%
2021/10/18	2	52.20	4	52.45	52.10	-2	3,324	-0.06%
2021/10/15	0	0.00	1	52.20	52.10	-1	3,363	-0.03%
2021/10/14	0	0.00	6.5	51.69	51.70	-6.5	3,418	-0.19%
2021/10/13	0	0.00	3	51.70	51.40	-3	3,462	-0.09%
2021/10/12	19	51.42	2.5	51.28	51.20	16.5	3,532	0.47%
2021/10/08	0	0.00	1	52.10	52.20	-1	3,556	-0.03%
2021/10/07	1	51.90	9	51.61	51.80	-8	3,609	-0.22%
2021/10/06	1.1	50.82	10	51.13	51.00	-8.9	3,659	-0.24%
2021/10/05	5	50.92	1.2	51.00	50.80	3.8	3,689	0.10%
2021/10/04	7	51.20	5.3	51.59	51.10	1.7	3,768	0.05%
2021/10/01	20.4	51.32	8	51.30	51.10	12.4	3,828	0.32%
2021/09/30	15	51.81	8	51.96	52.20	7	3,892	0.18%
2021/09/29	16.1	51.81	0	0.00	51.70	16.1	3,999	0.40%
2021/09/28	10	52.37	2	52.30	52.40	8	4,118	0.19%
2021/09/27	43	53.00	5	53.38	52.80	38	4,249	0.89%
2021/09/24	0	0.00	11	52.95	52.80	-11	4,367	-0.25%
2021/09/23	0	0.00	1	52.60	52.30	-1	4,419	-0.02%
2021/09/22	19	52.11	2	52.45	52.10	17	4,522	0.38%
2021/09/17	8	53.28	9	53.38	53.50	-1	4,552	-0.02%
2021/09/16	1.1	52.90	11	53.01	53.00	-10	4,653	-0.21%
2021/09/15	1	52.90	3	52.93	52.80	-2	5,015	-0.04%
2021/09/14	63	53.19	3	53.40	53.10	60	5,313	1.13%
2021/09/13	11	52.59	2	52.50	52.70	9	5,629	0.16%
2021/09/10	5	52.50	0	0.00	52.90	5	5,985	0.08%
2021/09/09	8	52.60	4	52.78	52.30	4	6,306	0.06%
2021/09/08	4	52.80	14	53.09	52.90	-10	6,342	-0.16%
2021/09/07	7	52.96	1	53.10	52.80	6	6,484	0.09%
2021/09/06	3	53.10	9	53.34	53.00	-6	6,596	-0.09%
2021/09/03	3	53.00	4	53.20	53.10	-1	6,629	-0.02%
2021/09/02	1	53.30	2	53.10	53.20	-1	6,726	-0.01%
2021/09/01	5	53.34	0	0.00	53.60	5	6,783	0.07%
2021/08/31	3	52.97	8	53.04	53.80	-5	7,024	-0.07%
2021/08/30	10	52.65	9	52.73	52.90	1	7,229	0.01%
2021/08/27	10	52.37	0	0.00	52.20	10	7,316	0.14%
2021/08/26	8.1	51.92	1	51.91	52.00	7.1	7,420	0.10%
2021/08/25	6	51.95	0	0.00	52.30	6	7,451	0.08%
2021/08/24	2	51.85	0	0.00	52.10	2	7,537	0.03%
2021/08/23	3	51.40	0.3	52.07	51.50	2.7	7,576	0.04%
2021/08/20	9.2	50.83	4.2	51.10	50.80	5	7,601	0.07%
2021/08/19	24.4	51.11	7	51.29	51.00	17.4	7,743	0.22%
2021/08/18	31	52.15	15	51.74	52.30	16	7,727	0.21%
2021/08/17	26	52.01	43	52.00	52.00	-17	7,773	-0.22%
2021/08/16	16	52.91	3	52.57	52.60	13	7,721	0.17%
2021/08/13	19	53.60	8.2	53.89	53.90	10.8	7,703	0.14%
2021/08/12	12	53.17	3	53.67	53.70	9	7,690	0.12%
2021/08/11	81	52.70	0	0.00	52.70	81	7,684	1.05%
2021/08/10	6.5	52.70	0	0.00	52.60	6.5	7,742	0.08%
2021/08/09	1	53.50	2	53.45	53.60	-1	7,800	-0.01%
2021/08/06	3	53.90	0.3	53.55	53.90	2.7	7,838	0.03%
2021/08/05	5	53.46	0	0.00	53.70	5	7,899	0.06%
2021/08/04	0.2	53.80	2	53.80	53.70	-1.9	8,012	-0.02%
2021/08/03	5	53.80	7	53.84	54.10	-2	8,045	-0.03%
2021/08/02	13	53.54	4	53.18	54.00	9	8,001	0.11%
2021/07/30	2	52.50	1	52.50	53.00	1	7,962	0.01%
2021/07/29	3	52.77	7	52.69	52.70	-4	7,943	-0.05%
2021/07/28	1	52.40	11	52.27	52.40	-10	7,956	-0.13%
2021/07/27	2.2	52.61	1	52.50	52.70	1.2	8,048	0.02%
2021/07/26	25	52.67	5.1	53.35	52.60	19.9	8,056	0.25%
2021/07/23	10	52.68	24	52.58	52.90	-14	7,999	-0.17%
2021/07/22	17.4	52.24	102	52.50	52.20	-84.6	7,989	-1.06%	大賣/
2021/07/21	10	52.21	6.3	52.16	52.20	3.7	7,966	0.05%
2021/07/20	1	52.00	23	51.93	52.00	-22	7,944	-0.28%
2021/07/19	119.1	52.03	1	52.20	52.30	118.1	7,938	1.49%	大買/鉅額交易
2021/07/16	1	52.00	20	52.14	52.50	-19	7,997	-0.24%
2021/07/15	9	52.09	2	52.10	52.10	7	7,955	0.09%
2021/07/14	26	52.10	5	52.08	52.20	21	7,933	0.26%
2021/07/13	7.1	52.30	27	52.30	52.20	-19.9	7,917	-0.25%
2021/07/12	27	52.43	2	52.75	52.50	25	7,884	0.32%
2021/07/09	32.1	52.30	10.3	52.40	52.60	21.8	7,855	0.28%
2021/07/08	3.3	52.17	5	52.22	52.30	-1.7	7,790	-0.02%
2021/07/07	8.1	51.88	2	51.90	51.90	6.1	7,754	0.08%
2021/07/06	31.1	52.22	8.1	52.02	52.00	23	7,682	0.30%
2021/07/05	14	50.91	12	51.26	51.50	2	7,582	0.03%
2021/07/02	7.1	50.53	1	50.50	50.80	6.1	7,471	0.08%
2021/07/01	29	50.52	4	50.75	50.50	25	7,359	0.34%
2021/06/30	3	50.90	3	50.77	50.90	0	7,256	0.00%
2021/06/29	14.1	50.62	17	50.79	50.60	-2.9	7,241	-0.04%
2021/06/28	19	50.91	14.2	51.01	51.00	4.9	7,199	0.07%
2021/06/25	40.3	51.49	9.3	51.82	51.30	30.9	7,177	0.43%
2021/06/24	66.2	51.59	2.5	51.72	51.60	63.7	7,073	0.90%
2021/06/23	51.1	50.17	0	0.00	50.40	51.1	6,744	0.76%
2021/06/22	26.4	50.09	7	50.00	49.80	19.4	6,466	0.30%
2021/06/21	27.2	50.86	0.1	50.80	49.85	27.1	6,167	0.44%
2021/06/18	15.3	52.05	1	51.80	51.50	14.3	5,852	0.24%
2021/06/17	4	52.60	0	0.00	53.00	4	5,585	0.07%
2021/06/16	2.1	52.82	20	52.36	53.10	-17.9	5,663	-0.32%
2021/06/15	40.3	52.80	11	52.42	52.60	29.3	5,599	0.52%
2021/06/11	1	53.50	0	0.00	53.70	1	5,597	0.02%
2021/06/09	17.2	53.97	7	54.00	54.10	10.2	5,660	0.18%
2021/06/08	21.1	54.57	4.1	54.65	54.60	17	5,602	0.30%
2021/06/07	7.1	58.94	2.1	59.14	59.50	5	5,350	0.09%
2021/06/04	25	59.33	5.1	59.50	59.70	19.9	5,122	0.39%
2021/06/03	10	59.95	7	60.53	60.10	3	5,052	0.06%
2021/06/02	59	60.55	3	61.83	60.50	56	4,951	1.13%
2021/06/01	31	60.72	20	61.30	61.60	11	4,901	0.22%
2021/05/31	11.1	59.66	3	59.53	59.80	8.1	4,844	0.17%
2021/05/28	11	58.22	1	58.40	58.70	10	4,828	0.21%
2021/05/27	3.1	58.38	5	58.70	58.10	-1.9	4,846	-0.04%
2021/05/26	6	59.60	61.2	59.57	59.60	-55.2	4,779	-1.16%
2021/05/25	5	58.90	11	58.71	58.90	-6	4,795	-0.12%
2021/05/24	26	58.35	10.2	58.31	58.80	15.8	4,790	0.33%
2021/05/21	7	58.00	2	58.80	58.00	5	4,794	0.10%
2021/05/20	17.1	57.65	9.1	57.18	57.30	8.1	4,803	0.17%
2021/05/19	9	58.51	5	58.46	58.10	4	4,745	0.08%
2021/05/18	13.1	57.24	9.3	57.82	58.20	3.8	4,685	0.08%
2021/05/17	6.2	56.00	0.2	55.70	56.00	6	4,605	0.13%
2021/05/14	3.2	56.77	10	56.60	56.70	-6.8	4,521	-0.15%
2021/05/13	0.1	55.80	0	0.00	56.20	0.1	4,445	0.00%
2021/05/12	7	56.64	4	56.35	56.30	3	4,346	0.07%
2021/05/11	0	0.00	7	56.37	56.10	-7	4,210	-0.17%
2021/05/10	0	0.00	8.2	56.42	57.00	-8.2	4,155	-0.20%
2021/05/07	54	55.99	2	55.90	56.10	52	4,207	1.24%
2021/05/06	5	54.74	5	54.50	54.60	0	4,208	0.00%
2021/05/05	2	54.90	8.2	55.06	55.00	-6.2	4,180	-0.15%
2021/05/04	5	55.96	7.2	56.33	55.10	-2.2	4,169	-0.05%
2021/05/03	1	56.20	9.3	55.70	55.80	-8.3	4,062	-0.20%
2021/04/29	0.2	55.30	0	0.00	55.70	0.2	4,045	0.00%
2021/04/28	1	54.90	3	55.23	55.50	-2	4,041	-0.05%
2021/04/27	15	55.47	0	0.00	55.40	15	4,055	0.37%
2021/04/26	0.1	55.70	2	56.05	56.00	-2	4,033	-0.05%
2021/04/23	10.2	55.85	0	0.00	55.30	10.2	4,033	0.25%
2021/04/22	1	57.60	2.1	57.58	56.30	-1.1	4,039	-0.03%
2021/04/21	20	56.97	11.2	57.18	57.20	8.8	3,974	0.22%
2021/04/20	0	0.00	13	56.37	56.80	-13	3,953	-0.33%
2021/04/19	0	0.00	22	56.05	56.40	-22	3,946	-0.56%
2021/04/16	1	54.70	7.2	54.90	55.60	-6.2	3,932	-0.16%
2021/04/15	13	54.60	3.4	54.50	54.60	9.6	3,946	0.24%
2021/04/14	1	55.80	10	54.90	55.00	-9	3,959	-0.23%
2021/04/13	9.4	55.22	0	0.00	55.30	9.4	3,980	0.24%
2021/04/12	13	55.24	1	55.10	55.00	12	3,991	0.30%
2021/04/09	2	55.15	0	0.00	55.00	2	3,990	0.05%
2021/04/08	5	54.98	0	0.00	55.30	5	3,974	0.13%
2021/04/07	2	55.40	9.1	55.75	55.80	-7.1	3,955	-0.18%
2021/04/01	7	54.67	6	55.02	54.70	1	3,974	0.03%
2021/03/31	17	55.09	0	0.00	54.50	17	3,951	0.43%
2021/03/30	4	54.80	4	54.70	55.20	0	3,997	0.00%
2021/03/29	1	53.90	97	54.05	55.20	-96	4,044	-2.37%
2021/03/26	17	53.76	3	54.17	53.70	14	4,071	0.34%
2021/03/25	10	53.80	0	0.00	54.00	10	4,136	0.24%
2021/03/24	2	53.80	4	54.23	54.10	-2	4,247	-0.05%
2021/03/23	10	53.33	1	53.70	53.70	9	4,246	0.21%
2021/03/22	19	53.74	1	54.10	54.10	18	4,288	0.42%
2021/03/19	55	54.10	0	0.00	54.10	55	4,272	1.29%
2021/03/18	38	54.91	5	55.00	54.90	33	4,158	0.79%
2021/03/17	6.2	54.96	70	55.20	54.90	-63.8	4,085	-1.56%
2021/03/16	75.2	53.98	11.1	54.17	53.80	64.2	4,021	1.60%
2021/03/15	4	54.80	5.8	54.80	54.80	-1.8	3,899	-0.04%
2021/03/12	1	49.70	0	0.00	49.90	1	3,903	0.03%
2021/03/11	0	0.00	2	49.75	49.35	-2	3,951	-0.05%
2021/03/10	6	49.14	0	0.00	49.10	6	3,979	0.15%
2021/03/09	2	49.10	2	49.30	49.15	0	4,003	0.00%
2021/03/08	7	48.81	15	48.90	48.70	-8	4,016	-0.20%
2021/03/05	11	48.70	1	48.55	48.75	10	4,046	0.25%
2021/03/04	0	0.00	0.2	49.45	49.10	-0.2	4,165	-0.01%
2021/03/02	1.2	49.42	26	49.51	49.00	-24.8	4,170	-0.60%
2021/02/26	3.3	49.51	4	49.48	49.35	-0.8	4,182	-0.02%
2021/02/25	0.1	48.55	2.6	50.00	50.40	-2.5	4,126	-0.06%
2021/02/24	1	49.10	1	49.10	48.30	0	4,079	0.00%
2021/02/23	2	48.00	0	0.00	48.30	2	4,052	0.05%
2021/02/22	6	48.05	2	47.98	47.85	4	4,047	0.10%
2021/02/18	0	0.00	1	47.10	47.10	-1	4,072	-0.02%
2021/02/17	0.2	46.95	2	47.40	47.25	-1.8	4,140	-0.04%
2021/02/05	2.4	46.98	2	47.28	46.80	0.4	4,189	0.01%
2021/02/04	0	0.00	0	46.95	47.05	0	4,216	0.00%
2021/02/03	0	0.00	3	47.30	47.30	-3	4,273	-0.07%
2021/02/01	1	45.90	0	0.00	45.85	1	4,271	0.02%
2021/01/29	5	45.69	0	46.55	45.20	5	4,264	0.12%
2021/01/28	3	46.48	1	47.10	46.70	2	4,201	0.05%
2021/01/27	0.1	47.29	20.1	47.30	47.25	-19.9	4,180	-0.48%
2021/01/26	0	47.00	0	0.00	47.05	0	4,172	0.00%
2021/01/22	0	0.00	2	45.95	46.80	-2	4,182	-0.05%
2021/01/21	0	46.50	0	0.00	46.50	0	4,171	0.00%
2021/01/20	0	0.00	1	46.15	46.15	-1	4,187	-0.02%
2021/01/19	5	46.98	6	47.24	46.85	-1	4,174	-0.02%
2021/01/18	12	46.99	0	0.00	46.95	12	4,197	0.29%
2021/01/15	2	47.67	10	47.56	47.55	-8	4,198	-0.19%
2021/01/14	35	46.87	2	46.95	46.85	33	4,202	0.79%
2021/01/13	0	0.00	4.4	47.13	47.20	-4.4	4,227	-0.10%
2021/01/12	23	46.99	1	46.85	46.75	22	4,239	0.52%
2021/01/11	1	47.30	0.2	47.55	47.55	0.9	4,216	0.02%
2021/01/07	0.1	47.50	1	47.25	47.25	-0.9	4,196	-0.02%
2021/01/06	0	0.00	26	47.12	47.35	-26	4,182	-0.62%
2021/01/05	0	0.00	1	47.70	47.70	-1	4,210	-0.02%
2021/01/04	1	46.70	2	47.30	47.00	-1	4,193	-0.02%
2020/12/30	0	0.00	0.1	46.45	46.75	-0.1	4,201	0.00%
2020/12/29	0	0.00	2	46.80	46.90	-2	4,209	-0.05%
2020/12/28	0	0.00	1	46.95	47.05	-1	4,232	-0.02%
2020/12/24	5	46.95	8	46.59	47.00	-3	4,218	-0.07%
2020/12/23	2	46.28	12.1	46.13	46.60	-10.1	4,103	-0.25%
2020/12/22	0	0.00	4	45.65	45.10	-4	4,015	-0.10%
2020/12/18	2	44.93	3	45.98	44.85	-1	3,902	-0.03%
2020/12/17	2	45.38	1	45.50	45.30	1	3,810	0.03%
2020/12/16	0	0.00	6	45.93	45.80	-6	3,804	-0.16%
2020/12/15	0	0.00	10	44.75	44.40	-10	3,737	-0.27%
2020/12/14	2	44.75	5	45.01	45.00	-3	3,710	-0.08%
2020/12/10	0	0.00	1	45.50	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	9	45.48	45.35	-9	3,672	-0.25%
2020/12/08	0	0.00	11	45.16	45.20	-11	3,633	-0.30%
2020/12/04	21	44.40	7	44.74	44.55	14	3,584	0.39%
2020/12/03	1	44.50	3	44.73	44.50	-2	3,545	-0.06%
2020/12/02	0	0.00	2	45.00	44.85	-2	3,501	-0.06%
2020/11/30	0	0.00	4	45.01	44.50	-4	3,505	-0.11%
2020/11/27	0	0.00	6	44.69	44.95	-6	3,372	-0.18%
2020/11/26	0	0.00	4	43.85	44.10	-4	3,345	-0.12%
2020/11/25	1.1	43.55	1	43.75	43.50	0.1	3,381	0.00%
2020/11/24	1	43.45	0	0.00	43.50	1	3,353	0.03%
2020/11/23	0	0.00	3	43.45	43.55	-3	3,312	-0.09%
2020/11/20	2	43.28	0	0.00	43.30	2	3,290	0.06%
2020/11/19	1	43.45	2	43.48	43.35	-1	3,279	-0.03%
2020/11/17	4	43.48	1	43.50	43.20	3	3,374	0.09%
2020/11/16	1	43.45	0	0.00	43.50	1	3,392	0.03%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/12	1	43.00	1	43.80	42.90	0	3,324	0.00%
2020/11/09	13	43.11	1	42.60	42.90	12	3,391	0.35%
2020/11/06	0	0.00	2	43.08	43.05	-2	3,470	-0.06%
2020/11/05	2	42.60	0	0.00	42.65	2	3,612	0.06%
2020/11/03	0	0.00	1	42.80	42.70	-1	3,616	-0.03%
2020/11/02	1	42.30	0	0.00	42.50	1	3,619	0.03%
2020/10/30	0	0.00	2	42.78	42.45	-2	3,629	-0.06%
2020/10/29	1	42.05	0	0.00	42.00	1	3,632	0.03%
2020/10/28	1	41.95	0	0.00	42.50	1	3,660	0.03%
2020/10/27	1	42.30	3	42.17	42.20	-2	3,637	-0.05%
2020/10/26	6	41.55	15	41.97	41.60	-9	3,638	-0.25%
2020/10/23	2	42.10	0	0.00	42.10	2	3,636	0.06%
2020/10/20	0	0.00	2	42.40	42.35	-2	3,674	-0.05%
2020/10/19	0	0.00	1	41.90	41.95	-1	3,690	-0.03%
2020/10/16	1	42.05	0	0.00	41.75	1	3,729	0.03%
2020/10/15	0	0.00	1	41.50	41.85	-1	3,838	-0.03%
2020/10/14	2	41.78	1	41.80	41.60	1	3,988	0.03%
2020/10/13	16	42.24	4	41.75	42.30	12	4,045	0.30%
2020/10/12	8	40.46	0	0.00	40.60	8	4,087	0.20%
2020/10/08	1	40.50	0	0.00	40.45	1	4,144	0.02%
2020/10/07	1	40.60	0	0.00	40.50	1	4,206	0.02%
2020/10/05	13	40.90	0	0.00	40.15	13	4,298	0.30%
2020/09/30	1	41.60	1	41.50	41.30	0	4,301	0.00%
2020/09/25	0	0.00	1	40.50	40.75	-1	4,529	-0.02%
2020/09/24	4	40.60	1	40.30	40.15	3	4,559	0.07%
2020/09/23	1	41.10	0	0.00	41.40	1	4,575	0.02%
2020/09/22	2	41.15	1	41.10	41.10	1	4,630	0.02%
2020/09/21	2	41.78	5	41.73	41.65	-3	4,661	-0.06%
2020/09/18	0	0.00	2	42.25	42.35	-2	4,727	-0.04%
2020/09/17	1	42.25	0	0.00	42.35	1	4,821	0.02%
2020/09/15	5	42.40	20	42.35	42.40	-15	5,017	-0.30%
2020/09/09	1	42.30	0	0.00	42.90	1	5,659	0.02%
2020/09/04	3	42.90	0.2	43.15	43.15	2.8	6,022	0.05%
2020/09/03	2	43.03	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.50	1	43.60	43.45	0	6,134	0.00%
2020/08/31	7	43.74	2	43.80	43.70	5	6,234	0.08%
2020/08/28	2	43.95	0	0.00	44.25	2	6,237	0.03%
2020/08/27	0	0.00	10	44.90	45.00	-10	6,282	-0.16%
2020/08/24	0	0.00	5.6	44.73	45.05	-5.6	6,480	-0.09%
2020/08/21	12	43.79	0	0.00	43.80	12	6,522	0.18%
2020/08/20	5	44.00	6.1	44.71	44.10	-1.1	6,446	-0.02%
2020/08/19	3	46.25	18	46.24	45.70	-15	6,423	-0.23%
2020/08/18	1	45.30	200	45.38	45.60	-199	6,383	-3.12%	大賣/鉅額交易
2020/08/17	0	0.00	8	45.53	45.55	-8	6,403	-0.12%
2020/08/14	10	45.49	2	45.48	45.55	8	6,447	0.12%
2020/08/13	5	45.60	27	45.62	46.00	-22	6,520	-0.34%
2020/08/12	205	44.49	16	44.26	44.60	189	6,548	2.89%	大買/鉅額交易
2020/08/11	13	44.42	27	44.26	44.40	-14	6,540	-0.21%
2020/08/06	0	0.00	4	42.93	42.95	-4	6,746	-0.06%
2020/08/05	2	42.80	0	0.00	42.90	2	6,765	0.03%
2020/08/04	5	42.73	1	43.00	42.95	4	6,770	0.06%
2020/08/03	7	42.69	6	42.90	42.50	1	6,746	0.01%
2020/07/31	9	43.86	0	0.00	43.80	9	6,707	0.13%
2020/07/30	1	43.60	20	43.75	44.05	-19	6,714	-0.28%
2020/07/29	18	43.95	3	43.97	43.55	15	6,705	0.22%
2020/07/28	3	44.22	28	44.35	44.05	-25	6,708	-0.37%
2020/07/27	0	0.00	2	43.53	43.55	-2	6,654	-0.03%
2020/07/24	4	43.54	30	43.00	43.50	-26	6,672	-0.39%
2020/07/23	1	44.00	0	0.00	44.00	1	6,655	0.02%
2020/07/22	2.1	43.40	4	43.40	43.40	-1.9	6,663	-0.03%
2020/07/21	16	44.35	15	43.88	43.85	1	6,621	0.02%
2020/07/20	56	44.01	7	43.38	44.15	49	6,516	0.75%
2020/07/17	2	42.50	0	0.00	42.60	2	6,379	0.03%
2020/07/16	0	0.00	1	42.60	42.65	-1	6,335	-0.02%
2020/07/15	2	42.73	1	42.55	42.60	1	6,259	0.02%
2020/07/14	2	42.93	11	42.77	42.80	-9	6,253	-0.14%
2020/07/13	6	42.73	1	42.70	42.70	5	6,208	0.08%
2020/07/10	15	42.83	31	42.91	42.70	-16	6,203	-0.26%
2020/07/09	10	42.72	22	42.81	42.70	-12	6,161	-0.19%
2020/07/08	8	42.25	20	42.36	42.50	-12	6,109	-0.20%
2020/07/07	26	41.98	51	42.32	42.25	-25	6,045	-0.41%
2020/07/06	1	41.80	3	41.90	41.90	-2	5,939	-0.03%
2020/07/03	21	41.76	8	41.59	41.45	13	5,898	0.22%
2020/07/02	6	41.70	0	0.00	42.05	6	5,873	0.10%
2020/07/01	26	41.92	3	42.08	41.85	23	5,811	0.40%
2020/06/30	10	41.45	0	0.00	41.65	10	5,767	0.17%
2020/06/29	4	40.83	1	41.30	41.20	3	5,730	0.05%
2020/06/24	4	41.26	7	41.41	41.30	-3	5,657	-0.05%
2020/06/23	1	40.85	1	41.20	41.00	0	5,598	0.00%
2020/06/22	13	40.78	9	40.85	40.85	4	5,554	0.07%
2020/06/19	19	41.12	11	41.47	40.80	8	5,528	0.14%
2020/06/18	18	41.26	1	42.15	41.20	17	5,443	0.31%
2020/06/17	25	41.89	19	42.48	41.85	6	5,429	0.11%
2020/06/16	60	42.22	6	42.43	42.00	54	5,398	1.00%
2020/06/15	15	46.06	56	46.08	46.10	-41	5,254	-0.78%
2020/06/12	6.7	45.12	17	45.84	46.05	-10.4	5,238	-0.20%
2020/06/11	0	0.00	39	46.11	46.10	-39	5,257	-0.74%
2020/06/10	10	45.70	3	45.92	46.00	7	5,220	0.13%
2020/06/09	21	45.85	1	46.05	45.85	20	5,301	0.38%
2020/06/08	25	45.21	32	45.59	45.75	-7	5,320	-0.13%
2020/06/05	4	45.28	0	0.00	45.25	4	5,278	0.08%
2020/06/04	1	45.25	1.2	45.43	45.50	-0.2	5,321	0.00%
2020/06/03	2	46.00	2	46.25	45.75	0	5,335	0.00%
2020/06/02	4	45.38	6	45.55	45.55	-2	5,291	-0.04%
2020/06/01	1	45.05	9	45.09	45.05	-8	5,274	-0.15%
2020/05/29	3	44.62	3	45.00	44.40	0	5,252	0.00%
2020/05/28	2	45.40	3	45.53	44.75	-1	5,169	-0.02%
2020/05/27	0	0.00	3	45.00	44.85	-3	5,144	-0.06%
2020/05/26	0	0.00	1	44.85	44.50	-1	5,178	-0.02%
2020/05/25	0.1	44.30	2	44.28	44.45	-1.9	5,159	-0.04%
2020/05/22	1	44.95	10	44.20	44.70	-9	5,172	-0.17%
2020/05/21	3	44.70	3	44.58	44.95	0	5,156	0.00%
2020/05/20	3	43.58	38	43.93	44.10	-35	5,096	-0.69%
2020/05/19	1	43.00	5.5	43.14	43.15	-4.5	4,996	-0.09%
2020/05/18	0	0.00	102	42.80	42.60	-102	4,881	-2.09%	大賣/鉅額交易
2020/05/15	3	42.28	13	42.42	42.40	-10	4,796	-0.21%
2020/05/14	2	41.00	30.5	41.43	41.40	-28.5	4,657	-0.61%
2020/05/13	1	40.75	26.5	40.89	41.00	-25.5	4,542	-0.56%
2020/05/12	6	39.45	13	39.40	39.40	-7	4,430	-0.16%
2020/05/11	10	39.75	5	39.86	39.90	5	4,423	0.11%
2020/05/08	1	39.30	2	39.60	39.35	-1	4,420	-0.02%
2020/05/06	13	38.74	0	0.00	38.95	13	4,446	0.29%
2020/05/05	0	0.00	20	38.90	39.00	-20	4,488	-0.45%
2020/05/04	23	38.80	1	38.85	38.90	22	4,492	0.49%
2020/04/30	1	39.90	12	39.82	39.90	-11	4,486	-0.25%
2020/04/29	1.1	39.73	1	39.95	39.75	0.1	4,481	0.00%
2020/04/28	11	39.45	0	0.00	39.50	11	4,499	0.24%
2020/04/27	0	0.00	8	39.25	39.05	-8	4,656	-0.17%
2020/04/24	2	38.45	0	0.00	38.05	2	4,641	0.04%
2020/04/20	0	0.00	11	38.42	38.60	-11	4,697	-0.23%
2020/04/17	0	0.00	25	38.46	38.45	-25	4,664	-0.54%
2020/04/15	0	0.00	7	37.75	37.80	-7	4,570	-0.15%
2020/04/14	10	37.40	0	0.00	37.30	10	4,545	0.22%
2020/04/13	10	37.10	2	37.13	37.00	8	4,552	0.18%
2020/04/09	1	36.90	2	37.30	37.20	-1	4,631	-0.02%
2020/04/07	1	37.05	0	0.00	37.20	1	4,684	0.02%
2020/04/06	0	0.00	11	36.90	37.10	-11	4,699	-0.23%
2020/03/31	0	0.00	3	37.25	37.15	-3	4,708	-0.06%
2020/03/30	0	0.00	2	36.55	36.55	-2	4,683	-0.04%
2020/03/27	0	0.00	8	37.43	36.60	-8	4,715	-0.17%
2020/03/26	0	0.00	13	36.50	37.00	-13	4,704	-0.28%
2020/03/25	0	0.00	3	35.75	35.90	-3	4,738	-0.06%
2020/03/24	0	0.00	1	34.30	34.35	-1	4,724	-0.02%
2020/03/23	3	33.10	0	0.00	32.75	3	4,674	0.06%
2020/03/20	1	33.90	3.1	34.00	33.75	-2.1	4,624	-0.05%
2020/03/19	0	0.00	3	33.30	33.50	-3	4,558	-0.07%
2020/03/18	1	35.10	0	0.00	34.45	1	4,437	0.02%
2020/03/16	14	34.76	3	34.97	34.30	11	4,185	0.26%
2020/03/13	21	33.13	3	33.68	33.75	18	4,087	0.44%
2020/03/12	23	35.62	0	0.00	35.40	23	3,902	0.59%
2020/03/11	1	36.85	0	0.00	36.70	1	3,834	0.03%
2020/03/10	0	0.00	1	36.90	36.70	-1	3,798	-0.03%
2020/03/09	7	36.94	0	0.00	36.90	7	3,733	0.19%
2020/03/06	0	0.00	7	37.66	37.55	-7	3,674	-0.19%
2020/03/04	0	0.00	1.2	37.12	37.20	-1.2	3,628	-0.03%
2020/03/02	13	37.00	2	36.70	36.80	11	3,549	0.31%
2020/02/26	3	36.95	0	0.00	37.65	3	3,530	0.08%
2020/02/25	0	0.00	1	37.70	37.60	-1	3,507	-0.03%
2020/02/21	1	37.95	0	0.00	38.10	1	3,461	0.03%
2020/02/19	1	38.00	0	0.00	38.10	1	3,489	0.03%
2020/02/17	2	37.50	0	0.00	37.60	2	3,524	0.06%
2020/02/14	0	0.00	2	37.85	37.70	-2	3,602	-0.06%
2020/02/13	0	0.00	1	37.80	37.90	-1	3,690	-0.03%
2020/02/12	0	0.00	3	37.75	37.70	-3	3,706	-0.08%
2020/02/11	22	37.60	0	0.00	37.50	22	3,692	0.60%
2020/02/10	1.1	37.64	0	0.00	37.75	1.1	3,666	0.03%
2020/02/07	0	0.00	2	38.40	38.00	-2	3,685	-0.05%
2020/02/04	1	37.35	0	0.00	37.30	1	3,619	0.03%
2020/02/03	1	37.00	0	0.00	37.20	1	3,614	0.03%
2020/01/31	0	0.00	5	37.25	37.50	-5	3,587	-0.14%
2020/01/30	9	37.22	0	0.00	37.00	9	3,552	0.25%
2020/01/20	1	38.70	0	0.00	38.80	1	3,366	0.03%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/15	2	38.30	2	38.20	38.25	0	3,359	0.00%
2020/01/13	0	0.00	13	37.50	37.55	-13	3,333	-0.39%
2020/01/09	0	0.00	1	37.20	37.15	-1	3,379	-0.03%
2020/01/08	1	36.70	1	36.85	36.95	0	3,377	0.00%
2020/01/06	0	0.00	4	37.00	37.30	-4	3,390	-0.12%
2020/01/03	2	37.28	0	0.00	37.50	2	3,401	0.06%
2020/01/02	10	37.50	0	0.00	37.40	10	3,361	0.30%
2019/12/27	2	37.58	0	0.00	37.50	2	3,296	0.06%
2019/12/23	1	37.70	2	37.70	37.70	-1	3,280	-0.03%
2019/12/19	2	38.03	2	38.10	38.05	0	3,192	0.00%
2019/12/18	0	0.00	2	37.98	38.15	-2	3,141	-0.06%
2019/12/17	0	0.00	1	37.25	37.60	-1	3,163	-0.03%
2019/12/16	0	0.00	1	37.20	37.15	-1	3,141	-0.03%
2019/12/11	0	0.00	1	37.40	37.35	-1	3,183	-0.03%
2019/12/10	0	0.00	1	37.10	37.20	-1	3,244	-0.03%
2019/12/03	3	36.92	0	0.00	36.90	3	3,382	0.09%
2019/12/02	3	37.05	0	0.00	36.95	3	3,385	0.09%
2019/11/29	8	36.96	0	0.00	36.85	8	3,411	0.23%
2019/11/28	1	37.35	1	37.45	37.30	0	3,389	0.00%
2019/11/27	1	37.50	0	0.00	37.50	1	3,425	0.03%
2019/11/26	3	37.35	10	37.50	37.45	-7	3,438	-0.20%
2019/11/25	0	0.00	6	37.58	37.35	-6	3,338	-0.18%
2019/11/22	0	0.00	4	37.30	37.40	-4	3,393	-0.12%
2019/11/21	5	36.87	0	0.00	36.75	5	3,418	0.15%
2019/11/20	1	37.20	0	0.00	37.15	1	3,435	0.03%
2019/11/19	10	37.21	1	37.25	37.25	9	3,496	0.26%
2019/11/18	2	37.65	0	0.00	37.55	2	3,495	0.06%
2019/11/15	1	37.35	1	37.65	37.55	0	3,505	0.00%
2019/11/14	1	37.45	0	0.00	37.30	1	3,498	0.03%
2019/11/13	11	37.80	21	37.76	37.90	-10	3,477	-0.29%
2019/11/12	0	0.00	4	37.10	37.45	-4	3,400	-0.12%
2019/11/11	0	0.00	3	36.63	36.50	-3	3,309	-0.09%
2019/11/08	1	36.45	0	0.00	36.50	1	3,285	0.03%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/06	9	36.57	1	36.60	36.70	8	3,326	0.24%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	5	36.38	0	0.00	36.40	5	3,308	0.15%
2019/11/01	1	36.35	0	0.00	36.45	1	3,299	0.03%
2019/10/31	1	36.60	1	36.65	36.35	0	3,338	0.00%
2019/10/30	3	36.35	1.2	36.42	36.50	1.8	3,318	0.06%
2019/10/29	1	36.20	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	7	36.71	36.80	-7	3,271	-0.21%
2019/10/24	2	36.40	17	36.45	36.60	-15	3,262	-0.46%
2019/10/23	6	36.58	2	36.70	36.50	4	3,270	0.12%
2019/10/22	13	36.35	1	36.40	36.35	12	3,230	0.37%
2019/10/21	14	36.28	0	0.00	36.15	14	3,197	0.44%
2019/10/18	2	36.05	0	0.00	35.95	2	3,153	0.06%
2019/10/17	1	35.95	0	0.00	35.95	1	3,088	0.03%
2019/10/16	14	35.96	0	0.00	36.00	14	3,062	0.46%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/14	6	36.04	1	36.35	35.90	5	3,031	0.16%
2019/10/08	1	36.65	1	36.90	36.85	0	2,927	0.00%
2019/10/07	1	36.85	2	36.88	36.80	-1	2,914	-0.03%
2019/10/04	0	0.00	1	36.70	36.80	-1	2,895	-0.03%
2019/10/03	1	36.10	0	0.00	36.50	1	2,880	0.03%
2019/10/02	1	36.60	0	0.00	36.70	1	2,856	0.04%
2019/10/01	3	36.50	3	36.70	36.75	0	2,837	0.00%
2019/09/27	3	36.63	1	36.70	36.30	2	2,813	0.07%
2019/09/25	0	0.00	2	36.95	36.95	-2	2,761	-0.07%
2019/09/24	1	36.50	1	36.90	37.00	0	2,735	0.00%
2019/09/23	1	36.90	0	0.00	36.85	1	2,684	0.04%
2019/09/20	1	36.95	1	37.00	36.80	0	2,687	0.00%
2019/09/19	0	0.00	1	36.85	36.75	-1	2,604	-0.04%
2019/09/17	1	36.70	1	36.90	36.80	0	2,643	0.00%
2019/09/16	1	36.70	3	36.75	36.90	-2	2,625	-0.08%
2019/09/12	6	36.38	1	36.45	36.45	5	2,640	0.19%
2019/09/11	1	36.35	0	0.00	36.40	1	2,610	0.04%
2019/09/09	10	36.65	0	0.00	36.60	10	2,548	0.39%
2019/09/06	1	36.60	0	0.00	36.50	1	2,513	0.04%
2019/08/30	0	0.00	11	37.00	37.00	-11	2,400	-0.46%
2019/08/29	0	0.00	20	36.35	36.60	-20	2,377	-0.84%
2019/08/27	3	36.08	0	0.00	36.50	3	2,367	0.13%
2019/08/26	4	35.93	0	0.00	36.10	4	2,303	0.17%
2019/08/23	5	36.46	2	36.50	36.60	3	2,278	0.13%
2019/08/22	100	38.55	2	38.65	38.65	98	2,224	4.40%
2019/08/19	10	38.10	0	0.00	38.20	10	2,262	0.44%
2019/08/16	0	0.00	1	38.20	38.20	-1	2,250	-0.04%
2019/08/14	2	37.65	0	0.00	37.60	2	2,233	0.09%
2019/08/07	0	0.00	3	37.25	37.10	-3	2,276	-0.13%
2019/08/05	1	37.50	0	0.00	37.55	1	2,320	0.04%
2019/08/01	5	38.15	0	0.00	38.15	5	2,365	0.21%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/26	0.7	38.30	0	0.00	38.20	0.7	2,406	0.03%
2019/07/24	1	38.60	0	0.00	38.30	1	2,411	0.04%
2019/07/23	3	38.88	2	38.98	38.75	1	2,407	0.04%
2019/07/18	0	0.00	1	39.10	39.20	-1	2,468	-0.04%
2019/07/16	0	0.00	6	39.10	39.10	-6	2,498	-0.24%
2019/07/12	0	0.00	6	39.00	39.05	-6	2,572	-0.23%
2019/07/10	5	38.90	0	0.00	39.20	5	2,704	0.18%
2019/07/08	1	39.00	0	0.00	39.10	1	2,801	0.04%
2019/07/01	10	39.15	0	0.00	38.90	10	3,019	0.33%
2019/06/27	0	0.00	3	39.12	39.15	-3	3,139	-0.10%
2019/06/24	2	38.65	0	0.00	38.50	2	3,143	0.06%
2019/06/21	1	38.65	2	38.80	38.45	-1	3,123	-0.03%
2019/06/19	0	0.00	8	38.83	38.85	-8	3,071	-0.26%
2019/06/18	0.1	37.90	0	0.00	38.15	0.1	3,048	0.00%
2019/06/17	0	0.00	1	38.40	38.30	-1	3,070	-0.03%
2019/06/13	0	0.00	1	38.20	38.20	-1	3,116	-0.03%
2019/06/12	0	0.00	0.1	38.30	38.30	-0.1	3,171	0.00%
2019/06/05	0	0.00	1	38.20	38.15	-1	3,205	-0.03%
2019/05/30	2	38.08	6	38.13	38.00	-4	3,227	-0.12%
2019/05/29	3	38.07	0	0.00	38.00	3	3,244	0.09%
2019/05/24	2	37.35	0	0.00	37.25	2	3,123	0.06%
2019/05/23	0	0.00	1	37.30	37.50	-1	3,137	-0.03%
2019/05/21	2	37.70	5	37.55	37.70	-3	3,150	-0.10%
2019/05/17	0	0.00	2	37.05	37.10	-2	3,118	-0.06%
2019/05/15	1	36.70	0	0.00	36.60	1	3,080	0.03%
2019/05/13	2	37.30	0	0.00	37.10	2	3,020	0.07%
2019/05/10	5	37.30	0	0.00	37.40	5	2,998	0.17%
2019/05/09	2	37.13	23	37.63	37.15	-21	2,983	-0.70%
2019/05/07	0	0.00	7	38.17	38.15	-7	2,890	-0.24%
2019/05/06	2	37.80	10	37.95	38.15	-8	2,901	-0.28%
2019/05/03	0	0.00	3	38.60	38.85	-3	2,861	-0.10%
2019/05/02	0	0.00	6	38.53	38.65	-6	2,869	-0.21%
2019/04/29	2	37.80	0	0.00	38.00	2	2,900	0.07%
2019/04/26	1	37.85	0	0.00	38.00	1	2,927	0.03%
2019/04/25	4	37.95	0	0.00	38.00	4	2,922	0.14%
2019/04/24	0	0.00	1	38.15	38.50	-1	2,878	-0.03%
2019/04/22	0	0.00	5	38.58	38.65	-5	2,840	-0.18%
2019/04/18	7	38.01	1	38.20	38.00	6	2,845	0.21%
2019/04/17	0.1	38.70	1	38.85	38.65	-0.9	2,837	-0.03%
2019/04/16	1	38.60	4	38.69	38.85	-3	2,795	-0.11%
2019/04/15	2	37.90	0	0.00	37.60	2	2,720	0.08%
2019/04/12	2	37.70	3	37.75	37.80	-1	2,685	-0.04%
2019/04/11	1	37.80	3	37.75	37.80	-2	2,655	-0.08%
2019/04/10	0	0.00	15.1	37.49	37.70	-15.1	2,626	-0.58%
2019/04/09	0	0.00	10	37.30	37.55	-10	2,602	-0.38%
2019/04/08	5	37.10	0	0.00	37.20	5	2,571	0.19%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/04/02	2	37.10	0	0.00	37.05	2	2,568	0.08%
2019/04/01	0	0.00	2	37.15	37.05	-2	2,564	-0.08%
2019/03/29	1	36.95	1	36.95	37.00	0	2,517	0.00%
2019/03/28	2	36.75	0	0.00	36.65	2	2,584	0.08%
2019/03/27	0	0.00	1	37.00	36.95	-1	2,609	-0.04%
2019/03/26	1	37.00	4	37.15	37.00	-3	2,670	-0.11%
2019/03/25	1	37.20	0	0.00	37.15	1	2,786	0.04%
2019/03/22	0	0.00	4	37.30	37.20	-4	2,791	-0.14%
2019/03/21	2	37.05	3	37.25	37.35	-1	2,791	-0.04%
2019/03/20	0	0.00	1	37.10	37.15	-1	2,807	-0.04%
2019/03/19	1	36.80	0	0.00	37.05	1	2,802	0.04%
2019/03/18	4	37.08	0	0.00	37.05	4	2,843	0.14%
2019/03/15	0	0.00	3	36.88	37.20	-3	2,864	-0.10%
2019/03/14	10	36.65	0	0.00	36.65	10	2,809	0.36%
2019/03/13	11	37.10	0	0.00	37.20	11	2,850	0.39%
2019/03/11	6	36.68	0	0.00	36.65	6	3,001	0.20%
2019/03/08	4	36.43	1	36.40	36.40	3	3,100	0.10%
2019/03/07	1	36.80	3	37.15	36.75	-2	3,332	-0.06%
2019/03/06	0.2	37.10	0	0.00	37.00	0.2	3,570	0.00%
2019/03/05	4	36.79	0	0.00	36.75	4	3,650	0.11%
2019/03/04	12	36.90	0	0.00	37.00	12	3,695	0.32%
2019/02/27	2	37.40	2	37.30	37.50	0	3,713	0.00%
2019/02/26	5	37.56	0	0.00	37.30	5	3,734	0.13%
2019/02/25	1	37.30	1	37.25	37.55	0	3,723	0.00%
2019/02/22	14	37.12	0	0.00	37.25	14	3,737	0.37%
2019/02/20	3	37.37	1	37.50	37.45	2	3,800	0.05%
2019/02/19	0	0.00	0.1	37.15	37.05	-0.1	3,861	0.00%
2019/02/18	3	37.13	0	0.00	37.05	3	4,003	0.07%
2019/02/15	1	37.20	3	37.40	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	3.1	37.88	0	0.00	37.60	3.1	4,093	0.08%
2019/02/12	1	38.05	0	0.00	38.10	1	4,094	0.02%
2019/02/11	1	38.00	1	38.10	37.90	0	4,111	0.00%
2019/01/30	0	0.00	3	37.93	37.80	-3	4,105	-0.07%
2019/01/28	1	37.70	0	0.00	37.80	1	4,102	0.02%
2019/01/25	0	0.00	15	37.63	37.80	-15	4,133	-0.36%
2019/01/24	1	37.15	0	0.00	37.00	1	4,160	0.02%
2019/01/22	2	37.28	0	0.00	37.10	2	4,233	0.05%
2019/01/21	1	38.20	0	0.00	37.90	1	4,236	0.02%
2019/01/18	0	0.00	6	37.85	38.00	-6	4,266	-0.14%
2019/01/17	1	37.10	0	0.00	37.00	1	4,319	0.02%
2019/01/16	3	36.92	1	36.95	36.85	2	4,364	0.05%
2019/01/15	0	0.00	1	37.30	37.25	-1	4,403	-0.02%
2019/01/10	0	0.00	5.3	37.01	37.20	-5.3	4,649	-0.11%
2019/01/09	6	36.78	7	36.62	36.75	-1	4,659	-0.02%
2019/01/08	2	36.03	0	0.00	35.90	2	4,671	0.04%
2019/01/07	0	0.00	1	36.25	36.35	-1	4,743	-0.02%
2019/01/04	2	35.50	2	35.90	35.70	0	4,802	0.00%
2019/01/03	0.3	35.80	2	36.03	35.65	-1.7	4,964	-0.03%
2019/01/02	3	35.60	0	0.00	35.55	3	4,988	0.06%
2018/12/28	0	0.00	1	36.40	36.40	-1	5,006	-0.02%
2018/12/27	1	36.15	0.1	36.15	36.15	0.9	5,041	0.02%
2018/12/26	5	36.14	0	0.00	35.95	5	5,114	0.10%
2018/12/25	3	36.47	1.1	36.49	36.80	1.9	5,114	0.04%
2018/12/24	0	0.00	4	36.46	36.85	-4	5,123	-0.08%
2018/12/22	0	0.00	2	35.88	35.75	-2	5,096	-0.04%
2018/12/20	2	35.13	0	0.00	35.15	2	5,085	0.04%
2018/12/19	2	34.60	4	34.65	35.35	-2	5,047	-0.04%
2018/12/18	3	35.02	0	0.00	34.55	3	5,010	0.06%
2018/12/17	1	35.65	0	0.00	35.55	1	4,931	0.02%
2018/12/14	3	35.68	0	0.00	35.65	3	4,930	0.06%
2018/12/13	2	35.78	1	35.95	36.10	1	4,920	0.02%
2018/12/12	1	35.80	2	35.80	35.80	-1	4,896	-0.02%
2018/12/11	4	35.65	1	35.40	35.25	3	4,865	0.06%
2018/12/10	3.1	35.61	7	35.55	35.45	-3.9	4,804	-0.08%
2018/12/07	2	36.30	0	0.00	36.40	2	4,788	0.04%
2018/12/06	3	36.15	0	0.00	36.35	3	4,802	0.06%
2018/12/05	18	37.01	6	36.94	36.90	12	4,739	0.25%
2018/12/04	0	0.00	45	37.77	37.55	-45	4,691	-0.96%
2018/12/03	7	36.95	13	37.19	37.65	-6	4,612	-0.13%
2018/11/30	7	36.30	12	36.68	36.25	-5	4,516	-0.11%
2018/11/29	30	36.56	6	36.59	35.80	24	4,291	0.56%
2018/11/28	5	34.65	7	34.75	35.05	-2	4,030	-0.05%
2018/11/26	0	0.00	6	33.96	33.60	-6	3,911	-0.15%
2018/11/21	0	0.00	1	33.60	33.45	-1	3,842	-0.03%
2018/11/20	6	33.42	0	0.00	33.35	6	3,815	0.16%
2018/11/19	0	0.00	1	33.60	33.75	-1	3,765	-0.03%
2018/11/16	2	33.45	0	0.00	33.35	2	3,735	0.05%
2018/11/15	28	33.43	14	33.65	33.55	14	3,695	0.38%
2018/11/13	2	33.98	0	0.00	33.80	2	3,605	0.06%
2018/11/08	6	34.20	1	34.65	34.25	5	3,696	0.14%
2018/11/06	0	0.00	10	34.05	34.05	-10	3,754	-0.27%
2018/11/05	1	33.95	0	0.00	34.25	1	3,784	0.03%
2018/11/02	0	0.00	1	34.10	34.20	-1	3,807	-0.03%
2018/11/01	10	33.95	0	0.00	34.10	10	3,847	0.26%
2018/10/31	7.3	33.06	5	33.15	33.30	2.3	3,840	0.06%
2018/10/29	6	32.80	0	0.00	32.75	6	3,758	0.16%
2018/10/26	0	0.00	2	32.85	32.95	-2	3,727	-0.05%
2018/10/25	10	33.17	5	33.15	32.60	5	3,712	0.13%
2018/10/24	1	34.05	0	0.00	34.05	1	3,668	0.03%
2018/10/23	0	0.00	2	34.30	34.20	-2	3,639	-0.05%
2018/10/22	7	34.60	5	34.70	34.40	2	3,631	0.06%
2018/10/19	1	34.85	0	0.00	34.75	1	3,619	0.03%
2018/10/18	1	34.25	0	0.00	34.40	1	3,455	0.03%
2018/10/16	49	34.20	0	0.00	33.90	49	3,452	1.42%
2018/10/15	8	33.90	7	34.12	33.90	1	3,430	0.03%
2018/10/12	23	33.88	10	34.05	34.00	13	3,394	0.38%
2018/10/11	8	34.39	1	34.25	34.00	7	3,337	0.21%
2018/10/05	4	36.79	0	0.00	36.90	4	3,159	0.13%
2018/10/04	18	36.80	0	0.00	36.85	18	3,164	0.57%
2018/10/03	0	0.00	2	37.90	38.05	-2	3,122	-0.06%
2018/10/02	13	37.65	11	37.66	37.75	2	3,166	0.06%
2018/09/27	1	39.25	0	0.00	39.20	1	3,285	0.03%
2018/09/20	1	38.55	0	0.00	38.15	1	3,289	0.03%
2018/09/14	2	38.35	0	0.00	38.90	2	3,401	0.06%
2018/09/13	12	38.31	0	0.00	38.15	12	3,411	0.35%
2018/09/12	1	38.50	0	0.00	38.70	1	3,430	0.03%
2018/09/11	1	38.45	0	0.00	38.45	1	3,466	0.03%
2018/09/07	0	0.00	28	39.43	39.35	-28	3,615	-0.77%
2018/09/06	5	39.48	0	0.00	39.30	5	3,656	0.14%
2018/09/05	9	40.12	1	40.65	39.90	8	3,672	0.22%
2018/09/04	20	40.70	0	0.00	40.65	20	3,698	0.54%
2018/08/28	1	40.85	0	0.00	40.90	1	3,883	0.03%
2018/08/24	11	40.25	0	0.00	40.30	11	3,943	0.28%
2018/08/22	0.6	41.00	0	0.00	40.80	0.6	4,079	0.01%
2018/08/21	5	42.75	7	42.88	42.95	-2	4,074	-0.05%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/16	2.2	41.90	0	0.00	42.00	2.2	4,099	0.05%
2018/08/15	9.2	42.15	0	0.00	41.80	9.2	4,096	0.22%
2018/08/14	1	43.50	0	0.00	44.15	1	4,026	0.02%
2018/08/10	0	0.00	2	44.35	44.45	-2	4,129	-0.05%
2018/08/09	0	0.00	20	44.10	44.25	-20	4,254	-0.47%
2018/08/08	3	43.70	0.1	44.20	43.70	3	4,327	0.07%
2018/08/07	1	44.85	30	43.98	44.75	-29	4,352	-0.67%
2018/08/03	5	43.30	0	0.00	43.00	5	4,412	0.11%
2018/07/31	5	43.40	5	43.35	43.65	0	4,473	0.00%
2018/07/30	0	0.00	6	43.63	43.80	-6	4,451	-0.13%
2018/07/25	1	42.35	0	0.00	42.65	1	4,488	0.02%
2018/07/24	5	42.30	5	42.55	42.65	0	4,470	0.00%
2018/07/23	0	0.00	12	42.75	43.10	-12	4,489	-0.27%
2018/07/20	10	42.60	0	0.00	42.50	10	4,496	0.22%
2018/07/18	40	43.21	0	0.00	43.35	40	4,519	0.88%
2018/07/17	1	42.85	5	43.00	42.65	-4	4,521	-0.09%
2018/07/12	0	0.00	1	43.10	43.75	-1	4,493	-0.02%
2018/07/11	4	42.49	0	0.00	42.50	4	4,463	0.09%
2018/07/10	1	43.30	0	0.00	43.95	1	4,429	0.02%
2018/07/09	1	41.10	0.1	42.70	42.70	1	4,402	0.02%
2018/07/06	2	41.43	0	0.00	41.10	2	4,372	0.05%
2018/06/29	0	0.00	3	45.00	46.00	-3	4,398	-0.07%
2018/06/28	1	45.20	4	44.81	44.65	-3	4,347	-0.07%
2018/06/27	1	46.10	0	0.00	45.55	1	4,315	0.02%
2018/06/26	1	45.60	21	46.06	46.65	-20	4,315	-0.46%
2018/06/22	0	0.00	5	46.50	46.50	-5	4,364	-0.11%
2018/06/20	0	0.00	14.1	46.48	46.90	-14.1	4,539	-0.31%
2018/06/19	0	0.00	2	47.15	47.25	-2	4,638	-0.04%
2018/06/14	2	46.75	0	0.00	46.60	2	4,694	0.04%
2018/06/13	1	46.85	0	0.00	46.80	1	4,720	0.02%
2018/06/11	1	46.90	3	46.87	46.75	-2	5,001	-0.04%
2018/06/08	1	48.00	22	47.28	47.35	-21	5,065	-0.41%
2018/06/07	0.1	47.75	0	0.00	48.00	0.1	5,100	0.00%
2018/06/06	3	47.40	0	0.00	47.35	3	5,067	0.06%
2018/06/05	0	0.00	1	48.20	48.15	-1	5,036	-0.02%
2018/06/04	3	47.62	0	0.00	47.80	3	4,974	0.06%
2018/06/01	5	47.25	0.1	47.05	47.10	5	4,955	0.10%
2018/05/31	0	0.00	5	47.49	48.00	-5	4,953	-0.10%
2018/05/28	2	47.75	4	47.63	47.65	-2	4,923	-0.04%
2018/05/25	1	47.10	1	47.50	47.50	0	4,913	0.00%
2018/05/24	0	0.00	1	47.35	47.70	-1	4,906	-0.02%
2018/05/23	1	47.95	1	47.75	47.95	0	4,902	0.00%
2018/05/22	1	47.50	1	48.00	47.70	0	4,898	0.00%
2018/05/21	2	48.00	2	47.45	47.75	0	4,907	0.00%
2018/05/18	6	47.43	7	47.23	47.45	-1	4,839	-0.02%
2018/05/17	1	47.15	3	46.97	47.00	-2	4,793	-0.04%
2018/05/16	4	46.03	9	46.04	46.00	-5	4,662	-0.11%
2018/05/15	0	0.00	3	44.55	45.25	-3	4,668	-0.06%
2018/05/14	11	44.05	0	0.00	44.45	11	4,688	0.23%
2018/05/11	11	43.72	2	43.43	43.30	9	4,696	0.19%
2018/05/10	0	0.00	4	44.15	44.40	-4	4,687	-0.09%
2018/05/09	3	43.50	0	0.00	43.20	3	4,654	0.06%
2018/05/08	0	0.00	1	42.90	43.15	-1	4,647	-0.02%
2018/05/07	0	0.00	1	42.45	42.40	-1	4,634	-0.02%
2018/05/04	1	42.80	0	0.00	43.00	1	4,612	0.02%
2018/05/02	12	42.62	0	0.00	42.85	12	4,537	0.26%
2018/04/27	1	42.25	1	41.70	41.80	0	4,540	0.00%
2018/04/26	0.1	42.60	3	43.00	42.65	-2.9	4,507	-0.06%
2018/04/24	2	42.78	20	42.95	43.65	-18	4,500	-0.40%
2018/04/23	1	43.95	0	0.00	44.00	1	4,487	0.02%
2018/04/17	0	0.00	1	44.25	44.20	-1	4,471	-0.02%
2018/04/11	1	44.15	32.1	44.92	45.15	-31.1	4,543	-0.68%
2018/04/10	0	0.00	2	44.05	44.25	-2	4,547	-0.04%
2018/04/09	0	0.00	13.2	43.20	44.10	-13.2	4,583	-0.29%
2018/04/03	1	43.50	0	0.00	43.50	1	4,491	0.02%
2018/04/02	0	0.00	1	44.10	44.25	-1	4,472	-0.02%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/28	1	43.20	0	0.00	43.25	1	4,381	0.02%
2018/03/27	0	0.00	1	43.60	43.40	-1	4,319	-0.02%
2018/03/26	1	43.10	7	43.34	43.65	-6	4,297	-0.14%
2018/03/23	6	42.93	125	43.17	43.35	-119	4,205	-2.83%	大賣/鉅額交易
2018/03/22	2	43.18	3.1	43.05	43.20	-1.1	4,084	-0.03%
2018/03/21	0	0.00	3.2	42.64	42.70	-3.2	3,937	-0.08%
2018/03/19	0	0.00	4	42.00	42.15	-4	3,842	-0.10%
2018/03/16	0	0.00	14	41.72	41.75	-14	3,793	-0.37%
2018/03/15	0	0.00	3	40.45	40.80	-3	3,573	-0.08%
2018/03/14	10	39.77	27	39.62	39.80	-17	3,514	-0.48%
2018/03/13	1	39.00	13	38.98	39.05	-12	3,464	-0.35%
2018/03/12	0	0.00	30	38.36	38.40	-30	3,495	-0.86%
2018/03/09	5	38.15	14	38.22	38.10	-9	3,523	-0.26%
2018/03/08	3	38.20	64	38.17	38.05	-61	3,558	-1.71%
2018/03/05	23	38.10	5	37.80	37.70	18	3,809	0.47%
2018/03/02	3	38.55	0	0.00	38.75	3	3,843	0.08%
2018/03/01	0	0.00	42	39.45	39.15	-42	3,903	-1.08%
2018/02/26	0	0.00	14	39.05	39.00	-14	3,858	-0.36%
2018/02/23	1	39.05	1	39.50	38.95	0	3,858	0.00%
2018/02/21	0	0.00	7	38.52	38.35	-7	3,870	-0.18%
2018/02/12	10	38.30	14	38.09	37.90	-4	3,867	-0.10%
2018/02/09	14	37.25	0	0.00	37.90	14	3,936	0.36%
2018/02/08	9	38.73	10	38.96	38.80	-1	3,947	-0.03%
2018/02/07	75	39.12	28.7	38.74	38.65	46.4	3,983	1.16%
2018/02/06	7	37.86	3	37.77	37.85	4	3,901	0.10%
2018/02/05	3	39.17	0	0.00	39.30	3	3,810	0.08%
2018/02/02	17	40.31	1	40.30	40.20	16	3,799	0.42%
2018/02/01	2	41.40	1	41.45	40.95	1	3,783	0.03%
2018/01/31	3	41.02	10	40.71	41.25	-7	3,844	-0.18%
2018/01/30	2	40.85	1	41.15	40.85	1	3,832	0.03%
2018/01/29	2	41.58	0	0.00	41.75	2	3,819	0.05%
2018/01/26	1	41.55	1	41.90	42.00	0	3,820	0.00%
2018/01/25	1	41.85	2	41.80	41.85	-1	3,831	-0.03%
2018/01/24	1	41.30	16.6	41.42	41.50	-15.6	3,833	-0.41%
2018/01/23	0	0.00	2	41.95	42.00	-2	3,836	-0.05%
2018/01/22	0	0.00	6	41.96	42.00	-6	3,841	-0.16%
2018/01/19	0	0.00	3	42.30	41.95	-3	3,853	-0.08%
2018/01/18	1	41.75	1	42.00	41.85	0	3,837	0.00%
2018/01/17	2	41.65	30	41.75	41.85	-28	3,834	-0.73%
2018/01/16	0	0.00	1	41.60	41.65	-1	3,862	-0.03%
2018/01/15	3	41.77	3	41.80	41.80	0	3,967	0.00%
2018/01/12	2	41.35	0	0.00	41.60	2	4,034	0.05%
2018/01/11	3	41.43	2	41.25	41.45	1	4,026	0.02%
2018/01/10	47	41.49	0	0.00	41.60	47	4,079	1.15%
2018/01/09	8	41.73	0	0.00	41.90	8	4,111	0.19%
2018/01/08	76	42.08	13	42.00	42.10	63	4,127	1.53%
2018/01/05	31	42.05	0	0.00	42.25	31	4,136	0.75%
2018/01/04	30	41.58	3	42.10	41.80	27	4,169	0.65%
2018/01/03	36	41.48	8	41.31	41.70	28	4,145	0.68%
2018/01/02	0	0.00	3	40.55	40.85	-3	4,095	-0.07%