聯強 (2347)-永豐金-桃園券商分點個股進出

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
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007張
產業
上市電子通路類股
839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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	1	80.40	0	0.00	80.20	1	4,875	0.02%
2024/05/02	5	81.20	4	81.10	81.50	1	4,829	0.02%
2024/04/29	3	77.70	3	77.70	79.00	0	4,741	0.00%
2024/04/26	1	75.80	1	76.40	76.50	0	4,732	0.00%
2024/04/24	2	78.85	2	79.20	79.20	0	4,655	0.00%
2024/04/23	2	79.25	2	79.30	79.30	0	4,687	0.00%
2024/04/22	3	78.33	3	78.43	78.70	0	4,661	0.00%
2024/04/19	1	77.30	5	75.46	77.30	-4	4,559	-0.09%
2024/04/18	1	77.80	1	76.90	76.90	0	4,399	0.00%
2024/04/17	1	76.20	1	76.90	77.00	0	4,320	0.00%
2024/04/16	0.1	75.40	0	0.00	75.80	0.1	4,250	0.00%
2024/04/12	1	75.40	1	76.10	76.20	0	4,117	0.00%
2024/04/11	0	0.00	2	76.50	76.50	-2	4,092	-0.05%
2024/04/10	3	76.50	2	76.75	76.80	1	4,095	0.02%
2024/04/09	1	77.00	0	0.00	76.90	1	4,120	0.02%
2024/04/08	1.1	75.70	0	0.00	76.30	1.1	4,099	0.03%
2024/04/01	1	76.30	0	0.00	75.90	1	4,033	0.02%
2024/03/28	0	0.00	5.2	78.48	78.40	-5.2	3,982	-0.13%
2024/03/27	0	0.00	0.2	78.20	78.50	-0.2	4,011	-0.01%
2024/03/21	2	77.65	2.7	77.17	78.50	-0.7	4,065	-0.02%
2024/03/20	0.1	77.70	0	78.44	78.20	0.1	4,000	0.00%
2024/03/18	3	78.90	4	78.65	80.10	-1	3,861	-0.03%
2024/03/15	5	79.22	5.4	79.19	79.50	-0.4	3,764	-0.01%
2024/03/14	1	77.20	3	77.77	76.90	-2	3,599	-0.06%
2024/03/13	4	77.97	1	76.62	78.10	3	3,509	0.09%
2024/03/12	7	75.23	6	75.30	75.30	1	3,391	0.03%
2024/03/11	1	73.61	2	74.60	74.00	-1	3,337	-0.03%
2024/03/08	0	0.00	0.5	75.83	74.70	-0.5	3,342	-0.01%
2024/03/07	0	0.00	5.4	75.98	76.00	-5.4	3,331	-0.16%
2024/03/06	0.1	76.00	1	75.40	76.00	-0.9	3,311	-0.03%
2024/03/05	0.1	75.32	0	0.00	75.50	0.1	3,351	0.00%
2024/03/04	0	0.00	2	76.25	76.50	-2	3,355	-0.06%
2024/03/01	0	0.00	5	77.00	76.70	-5	3,389	-0.15%
2024/02/29	0.1	76.59	1	77.50	77.80	-0.9	3,454	-0.03%
2024/02/27	0	0.00	34	76.67	76.30	-34	3,428	-0.99%
2024/02/23	0	0.00	4	76.03	76.10	-4	3,420	-0.12%
2024/02/22	1	75.80	4	75.60	76.30	-3	3,496	-0.09%
2024/02/21	0	0.00	10.1	75.80	75.90	-10.1	3,473	-0.29%
2024/02/20	6	75.60	10	75.60	75.50	-4	3,485	-0.11%
2024/02/19	1	74.60	0	74.10	74.70	1	3,468	0.03%
2024/02/16	2	74.75	5	75.50	74.10	-3	3,498	-0.09%
2024/02/15	6	72.28	5	72.80	73.00	1	3,464	0.03%
2024/02/05	0	0.00	0	71.75	71.50	0	3,477	0.00%
2024/02/02	0	0.00	0	72.50	72.30	0	3,467	0.00%
2024/02/01	3	72.37	19	72.52	72.70	-16	3,470	-0.46%
2024/01/31	0	0.00	0	71.80	72.00	0	3,443	0.00%
2024/01/30	0.8	72.60	0.7	72.40	71.80	0.1	3,439	0.00%
2024/01/29	0.1	72.40	0	72.40	72.70	0	3,436	0.00%
2024/01/25	0	0.00	0	72.50	72.70	0	3,445	0.00%
2024/01/24	0.1	72.50	0	0.00	72.60	0.1	3,483	0.00%
2024/01/23	0	0.00	28	72.05	71.60	-28	3,514	-0.80%
2024/01/22	5	71.60	4.1	71.79	71.80	0.9	3,516	0.03%
2024/01/19	1	68.50	1	69.30	70.10	0	3,495	0.00%
2024/01/17	0	0.00	0	70.20	69.90	0	3,496	0.00%
2024/01/12	3	69.43	3	69.60	69.60	0	3,417	0.00%
2024/01/10	0	0.00	0	69.40	68.80	0	3,483	0.00%
2024/01/09	0	0.00	11	69.10	69.00	-11	3,515	-0.31%
2024/01/05	0	0.00	4	70.20	70.20	-4	3,523	-0.11%
2024/01/04	0	0.00	2	69.80	70.60	-2	3,534	-0.06%
2024/01/03	0.3	70.14	2	69.90	70.10	-1.7	3,588	-0.05%
2024/01/02	3.4	70.42	0.4	70.24	70.10	3.1	3,548	0.09%
2023/12/28	0	0.00	0	70.60	70.50	0	3,564	0.00%
2023/12/27	11	70.10	0	0.00	70.30	11	3,549	0.31%
2023/12/26	0	0.00	0.1	69.50	70.20	-0.1	3,519	0.00%
2023/12/25	0.1	68.90	0	68.80	69.80	0	3,503	0.00%
2023/12/22	1	68.20	0.3	68.80	69.10	0.8	3,486	0.02%
2023/12/20	2	67.80	6	67.97	68.60	-4	3,417	-0.12%
2023/12/19	2	68.50	3	67.70	68.70	-1	3,377	-0.03%
2023/12/18	0	0.00	1	68.60	68.80	-1	3,359	-0.03%
2023/12/13	0	68.60	0	0.00	69.10	0	3,306	0.00%
2023/12/12	0	0.00	0	68.80	69.20	0	3,330	0.00%
2023/12/11	0	0.00	1	68.40	68.80	-1	3,337	-0.03%
2023/12/08	4	67.65	6	67.57	67.70	-2	3,350	-0.06%
2023/12/07	7	67.01	1	66.50	66.70	6	3,367	0.18%
2023/12/06	0	0.00	7	66.50	66.50	-7	3,397	-0.21%
2023/12/05	0	66.70	0	0.00	66.50	0	3,404	0.00%
2023/12/04	4	67.75	1	68.60	67.40	3	3,429	0.09%
2023/12/01	0	68.60	0	0.00	68.20	0	3,471	0.00%
2023/11/30	1.1	68.49	0	0.00	68.90	1.1	3,462	0.03%
2023/11/29	1	67.90	5	68.70	67.90	-4	3,393	-0.12%
2023/11/28	0	0.00	1	69.09	68.10	-1	3,346	-0.03%
2023/11/27	1	69.40	0	0.00	68.40	1	3,335	0.03%
2023/11/21	1	68.90	5	68.70	68.80	-4	3,170	-0.13%
2023/11/20	2	66.40	0	0.00	66.40	2	3,084	0.06%
2023/11/17	2.2	66.33	2.1	67.18	67.10	0.1	3,063	0.00%
2023/11/15	0	66.00	1	66.10	66.00	-1	3,043	-0.03%
2023/11/14	3	65.80	4	65.85	66.00	-1	3,013	-0.03%
2023/11/13	0.2	64.96	3	65.67	65.30	-2.8	2,999	-0.09%
2023/11/10	0	68.30	1	68.60	68.90	-1	2,953	-0.03%
2023/11/09	3.2	68.35	0	0.00	68.60	3.2	2,953	0.11%
2023/11/08	0	0.00	8.1	69.10	68.80	-8.1	2,969	-0.27%
2023/11/07	5	69.12	1	69.20	69.60	4	2,960	0.14%
2023/11/03	0	0.00	7	68.63	68.90	-7	2,963	-0.24%
2023/11/02	3	68.40	1	68.40	68.50	2	2,966	0.07%
2023/11/01	4	68.38	0	0.00	68.50	4	2,961	0.14%
2023/10/31	1	68.60	3.3	68.58	68.70	-2.3	2,938	-0.08%
2023/10/30	0	0.00	4	67.13	67.80	-4	2,897	-0.14%
2023/10/27	1	67.60	0	0.00	67.20	1	2,893	0.03%
2023/10/26	1	66.60	1	66.40	66.40	0	2,945	0.00%
2023/10/24	0	0.00	3	66.60	66.90	-3	2,938	-0.10%
2023/10/23	0	0.00	9	66.04	66.20	-9	2,945	-0.31%
2023/10/20	0	0.00	1	66.30	67.00	-1	2,944	-0.03%
2023/10/19	0	0.00	2.1	67.60	67.90	-2.1	2,991	-0.07%
2023/10/18	0	67.50	26	67.65	67.80	-26	3,056	-0.85%
2023/10/17	0	0.00	2.8	68.21	67.60	-2.8	3,066	-0.09%
2023/10/16	2	67.40	1	67.90	67.60	1	3,131	0.03%
2023/10/13	2.1	67.59	3	67.77	68.00	-0.9	3,190	-0.03%
2023/10/12	3	67.00	0	0.00	67.40	3	3,197	0.09%
2023/10/11	25	67.46	6.3	66.73	67.50	18.7	3,180	0.59%
2023/10/06	0	0.00	2.3	64.42	65.00	-2.3	3,151	-0.07%
2023/10/05	0	0.00	0.2	63.90	63.80	-0.2	3,150	-0.01%
2023/10/04	0	0.00	3	62.80	63.10	-3	3,153	-0.10%
2023/10/03	0	0.00	3	63.57	63.60	-3	3,136	-0.10%
2023/10/02	2	63.70	2	63.90	63.70	0	3,215	0.00%
2023/09/28	0	63.30	5	63.60	64.10	-5	3,232	-0.15%
2023/09/26	2	63.65	0	0.00	63.50	2	3,230	0.06%
2023/09/22	0	0.00	13.1	63.34	63.70	-13.1	3,276	-0.40%
2023/09/21	31	62.81	1.3	63.32	62.90	29.7	3,277	0.91%
2023/09/20	3	64.20	0	0.00	63.90	3	3,234	0.09%
2023/09/18	0	64.20	0	0.00	63.90	0	3,189	0.00%
2023/09/15	0.2	63.40	4	64.08	64.40	-3.8	3,187	-0.12%
2023/09/14	1	63.50	32	63.80	64.00	-31	3,141	-0.99%
2023/09/12	0	0.00	2	62.65	62.50	-2	3,200	-0.06%
2023/09/11	3.4	61.99	0	0.00	62.00	3.4	3,204	0.11%
2023/09/08	3.4	62.20	0	0.00	62.30	3.4	3,189	0.11%
2023/09/07	8.2	62.87	0	0.00	62.80	8.2	3,211	0.26%
2023/09/06	15	62.45	2	61.70	62.50	13	3,206	0.41%
2023/09/05	0	0.00	1	61.20	61.30	-1	3,157	-0.03%
2023/09/04	2.9	61.00	7	61.01	61.40	-4.1	3,196	-0.13%
2023/09/01	0	0.00	0.4	61.17	61.00	-0.4	3,459	-0.01%
2023/08/31	5.1	61.08	0	0.00	61.10	5.1	3,557	0.14%
2023/08/30	1	60.40	0.2	60.40	60.40	0.8	3,573	0.02%
2023/08/29	10	60.30	7	60.07	60.40	3	3,635	0.08%
2023/08/25	4	59.68	8	59.70	59.50	-4	3,984	-0.10%
2023/08/24	0	0.00	2	59.00	59.10	-2	4,013	-0.05%
2023/08/23	0	0.00	1	59.40	59.50	-1	4,042	-0.02%
2023/08/22	7	59.14	0	0.00	58.50	7	4,068	0.17%
2023/08/21	2	60.00	4	59.85	59.70	-2	4,092	-0.05%
2023/08/18	0	0.00	1	59.20	59.70	-1	4,095	-0.02%
2023/08/17	1	58.90	0	0.00	58.90	1	4,116	0.02%
2023/08/16	0	0.00	2	59.00	59.00	-2	4,134	-0.05%
2023/08/15	0	0.00	2	59.30	59.10	-2	4,149	-0.05%
2023/08/14	3	58.03	0	0.00	58.60	3	4,170	0.07%
2023/08/10	0.1	58.70	0	0.00	58.80	0.1	4,229	0.00%
2023/08/09	0	0.00	13	59.26	59.10	-13	4,252	-0.31%
2023/08/08	54.1	58.68	0	0.00	58.60	54.1	4,278	1.26%
2023/08/04	4	58.13	0	0.00	58.10	4	4,289	0.09%
2023/08/02	1.1	58.41	0	0.00	58.30	1.1	4,283	0.03%
2023/08/01	4	59.05	0	0.00	59.10	4	4,275	0.09%
2023/07/31	0	0.00	1	59.30	59.20	-1	4,283	-0.02%
2023/07/28	0	0.00	1	58.90	59.20	-1	4,236	-0.02%
2023/07/27	0	0.00	0.4	58.80	58.80	-0.4	4,227	-0.01%
2023/07/26	12	57.52	0	0.00	58.20	12	4,208	0.29%
2023/07/25	8	57.86	0	0.00	58.10	8	4,202	0.19%
2023/07/24	7.6	58.12	0.1	58.40	58.40	7.6	4,177	0.18%
2023/07/21	10	58.50	0	0.00	58.70	10	4,095	0.24%
2023/07/20	1.1	59.19	2	59.60	58.90	-0.9	4,015	-0.02%
2023/07/19	0	0.00	1	59.80	59.30	-1	3,928	-0.03%
2023/07/18	3	58.63	4.2	59.22	59.50	-1.2	3,853	-0.03%
2023/07/17	1	58.60	0	0.00	58.90	1	3,777	0.03%
2023/07/14	0	0.00	7	58.91	58.40	-7	3,757	-0.19%
2023/07/13	1	58.90	14	58.70	58.60	-13	3,740	-0.35%
2023/07/11	1	57.10	1	56.50	57.00	0	3,669	0.00%
2023/07/10	0.2	56.20	0	0.00	55.90	0.2	3,672	0.00%
2023/07/07	17.2	56.07	0	0.00	55.80	17.2	3,675	0.47%
2023/07/06	7.2	57.76	1	58.10	57.50	6.2	3,605	0.17%
2023/07/05	1.2	58.53	1	58.50	58.50	0.2	3,572	0.01%
2023/07/04	1	58.10	0	0.00	58.50	1	3,569	0.03%
2023/07/03	1.6	58.11	2	58.20	58.10	-0.5	3,577	-0.01%
2023/06/30	2.1	58.36	1	58.60	58.00	1.1	3,563	0.03%
2023/06/29	2	58.85	0	0.00	58.70	2	3,528	0.06%
2023/06/28	0.2	59.20	0	0.00	59.20	0.2	3,518	0.01%
2023/06/27	1	58.90	0	0.00	58.80	1	3,539	0.03%
2023/06/26	0.2	59.30	0	0.00	59.10	0.2	3,551	0.01%
2023/06/21	0.2	59.60	0	0.00	59.40	0.2	3,562	0.01%
2023/06/20	0.1	59.25	0	0.00	59.20	0.1	3,549	0.00%
2023/06/19	0.1	59.15	0	0.00	58.70	0.1	3,541	0.00%
2023/06/16	2.2	59.56	0	0.00	59.00	2.2	3,544	0.06%
2023/06/15	10	60.13	1	60.00	59.90	9	3,447	0.26%
2023/06/14	3.2	60.19	0	0.00	59.90	3.2	3,438	0.09%
2023/06/13	3.2	60.21	0	0.00	60.20	3.2	3,468	0.09%
2023/06/12	5.4	59.88	5	59.50	60.00	0.4	3,465	0.01%
2023/06/09	3.1	59.04	5	59.04	59.00	-1.9	3,482	-0.05%
2023/06/08	11.6	58.90	1	58.60	58.60	10.6	3,542	0.30%
2023/06/07	4.6	59.59	10	59.20	59.20	-5.5	3,549	-0.15%
2023/06/06	0.1	63.80	0	0.00	63.40	0.1	3,446	0.00%
2023/06/05	0	0.00	20	63.80	63.70	-20	3,350	-0.60%
2023/06/02	0.2	63.90	2	63.50	63.80	-1.8	3,299	-0.05%
2023/05/31	1	64.00	0	0.00	63.90	1	3,200	0.03%
2023/05/25	0	0.00	0.1	65.20	65.20	-0.1	2,897	0.00%
2023/05/24	0	0.00	1	65.40	65.30	-1	2,872	-0.03%
2023/05/23	0	0.00	2	65.50	65.60	-2	2,852	-0.07%
2023/05/19	0	0.00	0.2	64.80	65.00	-0.2	2,821	-0.01%
2023/05/17	0	0.00	2	64.60	64.50	-2	2,854	-0.07%
2023/05/15	0	0.00	5	63.70	63.60	-5	2,784	-0.18%
2023/05/12	0	0.00	1	62.50	62.80	-1	2,774	-0.04%
2023/05/11	0	0.00	1	62.50	62.40	-1	2,761	-0.04%
2023/05/10	1	62.50	1	62.60	62.60	0	2,760	0.00%
2023/05/08	0	0.00	20	62.50	62.50	-20	2,812	-0.71%
2023/05/05	1.1	61.73	1	62.50	62.40	0.1	2,848	0.00%
2023/05/04	0	0.00	1	62.30	62.10	-1	2,901	-0.03%
2023/05/03	1	61.30	1	61.50	61.80	0	2,920	0.00%
2023/05/02	1	61.40	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	0.5	61.50	61.90	-0.5	3,078	-0.02%
2023/04/21	0	60.60	2	61.20	60.20	-2	3,097	-0.06%
2023/04/20	4	61.30	0	0.00	61.00	4	3,087	0.13%
2023/04/19	2	61.95	0	0.00	61.70	2	3,107	0.06%
2023/04/18	5	62.30	0.1	62.20	62.40	4.9	3,084	0.16%
2023/04/17	0	0.00	3	61.97	62.10	-3	3,101	-0.10%
2023/04/14	0.1	61.90	1	62.00	62.00	-0.9	3,105	-0.03%
2023/04/12	0	0.00	1	62.50	62.20	-1	3,113	-0.03%
2023/04/11	1	62.00	2	61.60	62.00	-1	3,143	-0.03%
2023/04/07	1	60.41	1	60.90	60.70	0	3,195	0.00%
2023/04/06	1.1	61.00	0	0.00	60.50	1.1	3,196	0.03%
2023/03/30	0	61.10	0	0.00	61.00	0	3,332	0.00%
2023/03/29	0.1	61.00	8	60.80	60.80	-7.9	3,507	-0.23%
2023/03/27	1	61.50	1	61.60	61.50	0	3,948	0.00%
2023/03/24	20	62.10	3	62.00	61.80	17	4,176	0.41%
2023/03/23	1	62.00	0	0.00	62.00	1	4,205	0.02%
2023/03/22	1	62.00	6	62.00	61.80	-5	4,239	-0.12%
2023/03/21	10	61.98	1	62.00	61.50	9	4,291	0.21%
2023/03/20	0.2	61.40	0	0.00	61.30	0.2	4,332	0.00%
2023/03/16	1	60.90	0	0.00	60.90	1	4,377	0.02%
2023/03/15	1	61.20	0	0.00	61.10	1	4,388	0.02%
2023/03/14	2	61.50	0	0.00	61.10	2	4,416	0.05%
2023/03/13	5	61.52	5	61.02	61.50	0	4,433	0.00%
2023/03/10	2.1	61.36	2	61.50	61.30	0.1	4,422	0.00%
2023/03/09	19.2	61.65	1	61.70	61.90	18.2	4,421	0.41%
2023/03/08	4	64.30	0	0.00	64.30	4	4,339	0.09%
2023/03/07	1	64.40	32	64.65	64.70	-31	4,404	-0.70%
2023/03/06	1	64.10	0	0.00	63.80	1	4,480	0.02%
2023/03/03	0	0.00	5	64.00	63.70	-5	4,553	-0.11%
2023/03/02	10	63.50	1	63.60	63.60	9	4,653	0.19%
2023/03/01	8	62.50	0.1	62.60	62.30	7.9	4,696	0.17%
2023/02/24	8	63.38	0	0.00	62.50	8	4,729	0.17%
2023/02/23	3	63.80	0	0.00	63.60	3	4,728	0.06%
2023/02/22	2.2	63.48	0	0.00	63.40	2.2	4,777	0.05%
2023/02/17	0	0.00	1	63.60	63.60	-1	4,823	-0.02%
2023/02/15	0	0.00	10	62.80	62.20	-10	4,905	-0.20%
2023/02/14	4	62.90	0	0.00	62.90	4	4,887	0.08%
2023/02/13	2	62.90	0	0.00	62.80	2	4,929	0.04%
2023/02/10	3	62.90	0	0.00	62.70	3	4,953	0.06%
2023/02/09	1.1	62.64	1	62.60	62.80	0.1	4,971	0.00%
2023/02/08	1	62.90	6	63.00	63.10	-5	5,051	-0.10%
2023/02/07	0	0.00	26.9	62.74	62.90	-26.9	5,066	-0.53%
2023/02/03	3	61.50	12	62.10	62.60	-9	5,060	-0.18%
2023/02/02	11.1	61.49	20	61.60	61.50	-8.9	5,024	-0.18%
2023/02/01	0	0.00	41	60.90	61.30	-41	4,963	-0.83%
2023/01/30	0	0.00	2	61.15	60.80	-2	4,882	-0.04%
2023/01/17	0	0.00	0.2	60.20	60.20	-0.2	4,826	0.00%
2023/01/13	6	60.00	0	0.00	59.70	6	4,856	0.12%
2023/01/11	0	0.00	0.4	60.18	59.70	-0.4	4,973	-0.01%
2023/01/10	0.4	60.00	5	59.88	60.10	-4.6	5,009	-0.09%
2023/01/06	12	58.50	0	0.00	58.70	12	5,050	0.24%
2023/01/04	0.1	58.80	0	0.00	58.50	0.1	5,153	0.00%
2022/12/30	2	59.50	0	0.00	59.20	2	5,206	0.04%
2022/12/28	2.1	59.46	9	59.50	59.40	-6.9	5,220	-0.13%
2022/12/27	0	0.00	2	61.20	60.40	-2	5,228	-0.04%
2022/12/23	5	61.06	57	61.44	61.00	-52	5,286	-0.98%
2022/12/21	1	60.80	2	61.70	61.20	-1	5,244	-0.02%
2022/12/20	1	61.10	22	62.42	61.40	-21	5,102	-0.41%
2022/12/19	68	61.09	9.3	61.87	61.60	58.7	4,926	1.19%
2022/12/16	10	60.90	5	60.00	61.40	5	4,742	0.11%
2022/12/15	3	60.10	0	0.00	60.00	3	4,621	0.06%
2022/12/14	37	59.39	0	0.00	59.90	37	4,680	0.79%
2022/12/13	1	58.50	0	0.00	59.00	1	4,712	0.02%
2022/12/12	3.1	58.41	10	58.80	59.00	-6.9	4,717	-0.15%
2022/12/08	0	0.00	0.2	59.99	59.80	-0.2	4,793	0.00%
2022/12/05	0	0.00	3	61.10	61.10	-3	4,813	-0.06%
2022/12/02	0	0.00	1.7	59.76	59.90	-1.7	4,757	-0.04%
2022/12/01	3	59.70	5	59.30	59.70	-2	4,752	-0.04%
2022/11/29	1	57.10	0	0.00	57.60	1	4,663	0.02%
2022/11/28	0	0.00	1	57.90	57.40	-1	4,623	-0.02%
2022/11/25	2	58.50	4	58.50	57.80	-2	4,565	-0.04%
2022/11/24	1	59.50	2	59.10	58.80	-1	4,522	-0.02%
2022/11/23	4	58.63	0	0.00	58.20	4	4,452	0.09%
2022/11/22	0	0.00	3	56.93	57.80	-3	4,438	-0.07%
2022/11/21	1	56.30	2	56.40	56.60	-1	4,374	-0.02%
2022/11/18	1	55.60	0	0.00	55.50	1	4,341	0.02%
2022/11/17	1	56.00	0	0.00	56.00	1	4,302	0.02%
2022/11/16	1	56.10	0	0.00	55.80	1	4,311	0.02%
2022/11/15	1	55.60	1	55.70	56.30	0	4,303	0.00%
2022/11/14	2	56.00	2	55.90	56.10	0	4,299	0.00%
2022/11/11	13.3	54.65	0	0.00	54.90	13.3	4,221	0.32%
2022/11/09	4	54.35	5	54.40	54.30	-1	4,200	-0.02%
2022/11/08	3	53.60	0	0.00	54.40	3	4,179	0.07%
2022/11/07	3	54.10	0	0.00	54.10	3	4,152	0.07%
2022/11/04	0.1	53.40	1	54.00	54.40	-0.9	4,139	-0.02%
2022/11/03	0	0.00	1	52.30	52.90	-1	4,087	-0.02%
2022/11/01	1.1	52.30	0	0.00	52.20	1.1	4,171	0.03%
2022/10/28	0.1	53.00	0	0.00	52.80	0.1	4,217	0.00%
2022/10/24	2	53.55	0	0.00	53.80	2	4,298	0.05%
2022/10/21	1	53.80	0	0.00	53.60	1	4,301	0.02%
2022/10/19	0	0.00	2	54.50	54.40	-2	4,249	-0.05%
2022/10/13	0	0.00	1	52.80	53.10	-1	4,371	-0.02%
2022/10/12	1	53.10	1	53.00	53.00	0	4,399	0.00%
2022/10/11	0	0.00	6	53.80	53.50	-6	4,410	-0.14%
2022/10/07	2	54.30	0	0.00	54.40	2	4,377	0.05%
2022/10/04	1	54.30	0	0.00	54.30	1	4,452	0.02%
2022/10/03	1	52.50	1	53.10	53.30	0	4,409	0.00%
2022/09/27	6	51.88	0	0.00	52.20	6	4,345	0.14%
2022/09/26	1.2	52.45	1	52.20	52.20	0.2	4,348	0.00%
2022/09/23	1	53.50	0	0.00	53.10	1	4,344	0.02%
2022/09/22	2.2	53.77	0	0.00	53.90	2.2	4,362	0.05%
2022/09/21	1.1	54.62	2	55.00	54.90	-0.9	4,283	-0.02%
2022/09/20	4	56.80	0	0.00	56.10	4	4,200	0.10%
2022/09/19	2	56.95	1	57.00	56.50	1	4,170	0.02%
2022/09/16	2	57.50	1	57.80	57.40	1	4,156	0.02%
2022/09/14	4	56.38	0	0.00	56.70	4	4,402	0.09%
2022/09/13	1	57.60	1	58.10	57.80	0	4,559	0.00%
2022/09/12	1	57.60	0	0.00	57.80	1	4,762	0.02%
2022/09/08	1	55.90	0	0.00	56.00	1	4,947	0.02%
2022/09/06	4	55.23	0	0.00	55.20	4	5,085	0.08%
2022/09/02	0.1	55.00	0	0.00	54.60	0.1	5,371	0.00%
2022/08/31	1	55.90	0	0.00	55.80	1	5,825	0.02%
2022/08/30	1	56.40	0	0.00	56.30	1	5,947	0.02%
2022/08/26	1	55.80	0	0.00	56.00	1	6,082	0.02%
2022/08/22	2	56.50	0	0.00	56.50	2	6,505	0.03%
2022/08/19	0	0.00	1	56.20	56.30	-1	6,550	-0.02%
2022/08/18	1	55.70	2	56.00	55.70	-1	6,627	-0.02%
2022/08/16	1	56.90	1	56.20	56.60	0	6,726	0.00%
2022/08/12	0	0.00	1.4	55.36	55.20	-1.4	6,769	-0.02%
2022/08/11	2	55.20	6	55.27	55.00	-4	6,805	-0.06%
2022/08/10	7	54.94	3	55.30	54.70	4	6,818	0.06%
2022/08/09	11	55.74	8	55.41	55.20	3	6,807	0.04%
2022/08/08	5.2	55.36	4	55.75	56.50	1.2	6,779	0.02%
2022/08/05	0.3	55.60	0	0.00	55.70	0.3	6,749	0.00%
2022/08/04	1.1	54.23	1	54.40	54.50	0.1	6,747	0.00%
2022/08/03	0.1	54.50	1	54.40	54.50	-0.9	6,806	-0.01%
2022/08/02	0.2	55.15	1	54.70	55.00	-0.8	6,904	-0.01%
2022/08/01	2.1	55.75	1.2	55.23	55.80	0.9	6,959	0.01%
2022/07/29	1	55.40	1	55.30	55.30	0	6,986	0.00%
2022/07/28	1.2	55.15	0	0.00	54.90	1.2	6,919	0.02%
2022/07/27	0	0.00	1	54.90	54.90	-1	6,906	-0.01%
2022/07/26	1.3	55.02	1	54.70	55.00	0.3	6,885	0.00%
2022/07/25	4.3	54.97	0	0.00	55.10	4.3	6,844	0.06%
2022/07/18	1	52.50	0.1	53.10	52.90	1	6,729	0.01%
2022/07/14	0	0.00	0.2	53.60	53.60	-0.2	6,685	0.00%
2022/07/05	10	52.70	10	52.50	52.20	0	6,568	0.00%
2022/07/04	0	0.00	1	52.60	52.50	-1	6,542	-0.02%
2022/07/01	3.2	52.13	2	52.00	51.90	1.2	6,543	0.02%
2022/06/30	23	53.33	40	53.25	53.20	-17	6,524	-0.26%
2022/06/29	40.3	54.58	0	0.00	54.30	40.3	6,473	0.62%
2022/06/28	0.1	55.10	0	0.00	54.90	0.1	6,444	0.00%
2022/06/22	105.1	53.68	156	53.63	53.90	-50.9	6,202	-0.82%	大買/大賣/
2022/06/21	0.2	55.40	2	54.70	54.90	-1.8	5,980	-0.03%
2022/06/20	10	54.80	10	54.60	54.20	0	5,811	0.00%
2022/06/17	6.2	55.57	1	55.50	56.00	5.2	5,585	0.09%
2022/06/16	1.1	57.05	1	57.10	56.90	0.1	5,408	0.00%
2022/06/15	85.1	57.53	0	0.00	57.40	85.1	5,445	1.56%
2022/06/14	63.1	57.87	20	58.00	58.00	43.1	5,385	0.80%
2022/06/13	13.3	57.99	10	58.40	58.50	3.3	5,277	0.06%
2022/06/10	2.3	60.59	0	0.00	61.30	2.3	5,135	0.04%
2022/06/09	57.5	63.23	0	0.00	61.50	57.5	5,030	1.14%
2022/06/08	13	70.08	7	70.00	70.10	6	4,658	0.13%
2022/06/07	4	69.68	0	0.00	69.60	4	4,562	0.09%
2022/06/06	1.1	68.52	0	0.00	69.90	1.1	4,539	0.02%
2022/06/02	1.4	69.59	0	0.00	69.30	1.4	4,486	0.03%
2022/06/01	10.1	70.00	0	0.00	70.00	10.1	4,508	0.22%
2022/05/31	13.2	68.48	3	69.10	70.30	10.2	4,464	0.23%
2022/05/30	1.5	70.60	3	69.23	69.40	-1.6	4,269	-0.04%
2022/05/27	0	0.00	5	70.60	70.60	-5	4,152	-0.12%
2022/05/26	2	71.50	0	0.00	70.60	2	4,132	0.05%
2022/05/23	3	73.20	0	0.00	73.60	3	4,207	0.07%
2022/05/19	0.1	72.40	0	0.00	72.80	0.1	4,275	0.00%
2022/05/18	0	0.00	2	72.30	73.30	-2	4,229	-0.05%
2022/05/17	2	71.40	1	72.80	72.40	1	4,203	0.02%
2022/05/16	1	70.60	2	71.20	71.60	-1	4,198	-0.02%
2022/05/13	2	70.35	1	70.50	70.40	1	4,172	0.02%
2022/05/11	3.3	71.02	0	0.00	71.10	3.3	4,161	0.08%
2022/05/10	0.3	72.80	1	72.90	73.30	-0.7	4,103	-0.02%
2022/05/09	3.1	75.53	0	0.00	75.10	3.1	4,020	0.08%
2022/05/06	0.1	78.20	0	0.00	78.80	0.1	3,970	0.00%
2022/05/05	1	79.10	0	0.00	79.60	1	4,017	0.02%
2022/05/04	0	0.00	5	78.50	78.80	-5	4,018	-0.12%
2022/05/03	0	0.00	2	77.90	78.00	-2	4,060	-0.05%
2022/04/29	1	77.60	0	0.00	77.50	1	4,110	0.02%
2022/04/27	0.1	75.33	4.5	75.21	75.50	-4.4	4,160	-0.10%
2022/04/26	1	76.30	5	76.24	76.50	-4	4,121	-0.10%
2022/04/25	0.1	76.80	3	76.63	76.90	-2.9	4,139	-0.07%
2022/04/22	0.1	78.50	0	0.00	78.50	0.1	4,072	0.00%
2022/04/21	0.3	78.57	0	0.00	78.80	0.3	4,071	0.01%
2022/04/20	1	77.70	1	78.30	78.80	0	4,084	0.00%
2022/04/19	2	78.60	2	78.55	78.70	0	4,123	0.00%
2022/04/18	5.1	78.09	111	77.55	78.10	-105.9	4,232	-2.50%	大賣/鉅額交易
2022/04/15	1	77.20	30	77.08	77.60	-29	4,235	-0.68%
2022/04/14	6	77.32	1	77.40	77.20	5	4,260	0.12%
2022/04/13	0	0.00	0.5	76.40	76.50	-0.5	4,326	-0.01%
2022/04/12	0.1	75.80	1	75.70	75.80	-0.9	4,327	-0.02%
2022/04/07	0.1	75.50	0	75.80	75.00	0.1	4,301	0.00%
2022/04/01	1	75.10	2	75.15	75.10	-1	4,258	-0.02%
2022/03/30	0	0.00	1	75.50	74.90	-1	4,372	-0.02%
2022/03/29	0.1	74.70	0	0.00	74.70	0.1	4,596	0.00%
2022/03/28	0	0.00	2	74.80	75.20	-2	4,898	-0.04%
2022/03/25	0	0.00	1.5	74.71	75.00	-1.5	5,295	-0.03%
2022/03/24	0	0.00	3	74.63	74.90	-3	5,885	-0.05%
2022/03/23	0	0.00	2.9	74.73	74.90	-2.9	6,380	-0.05%
2022/03/22	1.5	74.83	1	74.50	74.50	0.5	6,581	0.01%
2022/03/21	3	74.50	1	74.50	74.50	2	6,730	0.03%
2022/03/18	4	73.90	9.5	75.86	76.70	-5.5	6,758	-0.08%
2022/03/17	4	72.08	10.5	72.23	72.40	-6.5	6,778	-0.10%
2022/03/16	0.3	70.56	0.5	71.10	71.10	-0.3	6,881	0.00%
2022/03/15	3	71.53	1	71.50	71.40	2	6,897	0.03%
2022/03/14	4	72.30	1	71.90	72.40	3	6,967	0.04%
2022/03/11	3.1	72.44	1	72.80	72.30	2.1	7,030	0.03%
2022/03/10	7	72.94	10	72.85	73.10	-3	7,181	-0.04%
2022/03/09	1	71.40	0	0.00	71.20	1	7,165	0.01%
2022/03/08	13	70.45	1	69.90	70.00	12	7,191	0.17%
2022/03/07	5.2	70.87	4	70.85	71.30	1.2	7,191	0.02%
2022/03/04	6	72.72	1	72.50	72.40	5	7,241	0.07%
2022/03/03	0.1	73.40	4	73.78	73.80	-4	7,296	-0.05%
2022/03/02	1	73.40	0.8	73.10	73.40	0.2	7,403	0.00%
2022/03/01	2	72.80	2	73.00	73.00	0	7,487	0.00%
2022/02/25	4	71.65	1	72.40	71.90	3	7,537	0.04%
2022/02/24	4	72.42	3	72.23	72.00	1	7,477	0.01%
2022/02/23	11.1	73.02	84.4	73.16	73.60	-73.4	7,373	-1.00%
2022/02/22	11	71.57	29.4	71.57	71.70	-18.4	7,311	-0.25%
2022/02/21	5	70.76	137	71.39	71.50	-132	7,250	-1.82%	大賣/鉅額交易
2022/02/18	1	69.70	4	69.70	69.70	-3	7,312	-0.04%
2022/02/17	9	69.44	0	0.00	69.60	9	7,411	0.12%
2022/02/16	0.1	68.80	0.1	69.00	69.50	-0.1	7,560	0.00%
2022/02/15	2	68.80	0.8	68.90	68.50	1.2	7,562	0.02%
2022/02/14	3	69.10	0	0.00	69.00	3	7,593	0.04%
2022/02/11	3	68.90	4	68.90	69.80	-1	7,613	-0.01%
2022/02/10	2	69.50	0.1	69.80	70.00	1.9	7,672	0.02%
2022/02/09	3.4	69.78	2	69.70	70.00	1.4	7,696	0.02%
2022/02/08	0.4	69.60	1	70.40	70.00	-0.6	7,711	-0.01%
2022/02/07	1	69.80	7	69.36	69.90	-6	7,727	-0.08%
2022/01/24	1.1	67.51	3	67.47	68.00	-2	7,675	-0.03%
2022/01/21	4	68.13	1	68.00	68.50	3	7,629	0.04%
2022/01/19	1.2	68.84	1	68.80	68.00	0.2	7,572	0.00%
2022/01/18	1	69.50	11	69.29	69.30	-10	7,547	-0.13%
2022/01/17	0	0.00	2	67.90	68.10	-2	7,479	-0.03%
2022/01/14	0	0.00	31	67.79	67.90	-31	7,466	-0.42%
2022/01/13	2	67.85	23	67.96	68.00	-21	7,495	-0.28%
2022/01/12	15	68.30	15	67.71	67.60	0	7,468	0.00%
2022/01/11	1	66.90	17.4	67.27	67.70	-16.4	7,411	-0.22%
2022/01/10	0	66.10	0.5	66.10	66.20	-0.5	7,293	-0.01%
2022/01/07	11	65.65	0	0.00	66.00	11	7,275	0.15%
2022/01/06	56	66.04	0	0.00	66.30	56	7,239	0.77%
2022/01/05	1	65.40	0.3	65.50	66.10	0.7	7,157	0.01%
2022/01/04	0	0.00	1	65.62	65.90	-1	7,174	-0.01%
2022/01/03	2.3	65.33	9	65.67	66.10	-6.7	7,165	-0.09%
2021/12/30	1	66.40	1.1	66.28	66.20	-0.1	7,132	0.00%
2021/12/29	0.5	66.50	0	0.00	66.60	0.5	7,148	0.01%
2021/12/28	1	66.00	7.1	66.00	66.50	-6.1	7,150	-0.08%
2021/12/27	4.5	65.92	15.1	65.97	66.20	-10.6	7,139	-0.15%
2021/12/24	6	66.47	2.1	67.16	66.50	3.9	7,129	0.05%
2021/12/23	2.1	66.64	13.1	66.60	67.70	-11	7,055	-0.16%
2021/12/22	2	65.75	3	66.03	65.80	-1	6,838	-0.01%
2021/12/21	12	63.83	16.3	64.67	65.00	-4.3	6,538	-0.07%
2021/12/20	10	64.43	11	63.71	63.50	-1	6,127	-0.02%
2021/12/17	5	66.78	8	67.06	66.40	-3.1	5,526	-0.06%
2021/12/16	4	66.25	1	65.70	65.70	3	5,018	0.06%
2021/12/15	1	65.60	2	65.20	65.00	-1	4,832	-0.02%
2021/12/14	1	63.10	6	63.65	63.30	-5	4,719	-0.11%
2021/12/13	4	64.48	8.2	64.78	64.10	-4.2	4,597	-0.09%
2021/12/10	36.2	62.94	2.4	63.96	64.10	33.8	4,440	0.76%
2021/12/09	1.3	62.22	1	62.90	62.60	0.3	4,306	0.01%
2021/12/08	0	0.00	4.5	61.71	62.00	-4.5	4,233	-0.11%
2021/12/07	0	0.00	1	60.80	61.00	-1	4,129	-0.02%
2021/12/06	4	60.83	130	60.94	61.00	-126	4,068	-3.10%	大賣/鉅額交易
2021/12/03	1	59.60	9	59.82	59.60	-8	3,912	-0.20%
2021/12/02	30	59.27	15	59.29	59.50	15	3,869	0.39%
2021/12/01	2	59.30	2.3	59.35	59.20	-0.3	3,795	-0.01%
2021/11/30	0	0.00	2.1	58.21	58.40	-2.1	3,712	-0.06%
2021/11/26	7	58.86	2	58.60	57.90	5	3,513	0.14%
2021/11/25	9	60.04	84	60.01	60.20	-75	3,438	-2.18%
2021/11/24	8.5	58.72	3	58.63	58.70	5.5	3,325	0.17%
2021/11/23	0	0.00	9	57.80	57.90	-9	3,219	-0.28%
2021/11/22	0	0.00	14	57.09	57.40	-14	3,212	-0.44%
2021/11/19	6	57.25	1	56.90	56.80	5	3,217	0.16%
2021/11/18	1	57.30	2	57.30	57.40	-1	3,200	-0.03%
2021/11/17	11	57.29	0	0.00	57.20	11	3,164	0.35%
2021/11/16	23	57.85	2.1	57.80	58.30	20.9	3,062	0.68%
2021/11/15	1	57.80	18	57.40	57.80	-17	3,028	-0.56%
2021/11/12	3	57.50	0	57.60	57.80	3	2,879	0.10%
2021/11/10	0	0.00	2	58.00	57.80	-2	2,940	-0.07%
2021/11/09	0	0.00	5.9	57.85	57.80	-5.9	2,994	-0.20%
2021/11/08	2	56.40	1	56.50	56.70	1	2,973	0.03%
2021/11/04	6	56.47	0	0.00	56.20	6	2,987	0.20%
2021/11/03	1	55.00	7	55.26	56.00	-6	2,963	-0.20%
2021/11/02	0	0.00	1	54.50	54.40	-1	2,932	-0.03%
2021/11/01	5	54.10	1	54.50	54.20	4	2,964	0.13%
2021/10/29	10	53.60	1	53.90	53.80	9	2,989	0.30%
2021/10/28	20	53.70	2	53.70	53.80	18	3,032	0.59%
2021/10/27	10	53.30	1	53.40	53.60	9	3,097	0.29%
2021/10/26	1	53.00	12	53.36	53.30	-11	3,146	-0.35%
2021/10/25	22	52.82	0	0.00	53.00	22	3,166	0.69%
2021/10/21	0	0.00	1	52.90	51.80	-1	3,235	-0.03%
2021/10/20	0	0.00	2	52.55	52.20	-2	3,259	-0.06%
2021/10/19	3	52.93	2	53.00	52.90	1	3,285	0.03%
2021/10/18	1	52.60	0	0.00	52.10	1	3,324	0.03%
2021/10/13	2.1	51.69	0	0.00	51.40	2.1	3,462	0.06%
2021/10/12	0.2	51.60	1	51.50	51.20	-0.8	3,532	-0.02%
2021/10/06	0	0.00	0.1	51.00	51.00	-0.1	3,659	0.00%
2021/10/05	0.1	51.00	0.5	51.30	50.80	-0.4	3,689	-0.01%
2021/10/04	0.3	51.50	0	0.00	51.10	0.3	3,768	0.01%
2021/09/30	0.5	52.00	1	51.90	52.20	-0.5	3,892	-0.01%
2021/09/27	2	53.00	0	0.00	52.80	2	4,249	0.05%
2021/09/24	0	0.00	1	53.10	52.80	-1	4,367	-0.02%
2021/09/23	0	0.00	0.1	52.50	52.30	-0.1	4,419	0.00%
2021/09/22	2.1	52.45	1	52.40	52.10	1.1	4,522	0.02%
2021/09/17	1	53.20	0.4	53.20	53.50	0.6	4,552	0.01%
2021/09/16	0	0.00	1	52.70	53.00	-1	4,653	-0.02%
2021/09/15	0	0.00	2	53.20	52.80	-2	5,015	-0.04%
2021/09/13	0	0.00	2	52.70	52.70	-2	5,629	-0.04%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/08	0	0.00	1	53.40	52.90	-1	6,342	-0.02%
2021/09/07	2	53.00	1	53.10	52.80	1	6,484	0.02%
2021/09/03	1	53.10	0	0.00	53.10	1	6,629	0.02%
2021/09/02	0	0.00	1	53.50	53.20	-1	6,726	-0.01%
2021/08/31	0	52.70	0	0.00	53.80	0	7,024	0.00%
2021/08/30	0	0.00	1	52.90	52.90	-1	7,229	-0.01%
2021/08/25	0.4	52.00	0	0.00	52.30	0.4	7,451	0.00%
2021/08/24	1	51.70	0	0.00	52.10	1	7,537	0.01%
2021/08/23	0.2	51.50	0	0.00	51.50	0.2	7,576	0.00%
2021/08/20	0.5	51.30	0	0.00	50.80	0.5	7,601	0.01%
2021/08/19	1	51.80	0	0.00	51.00	1	7,743	0.01%
2021/08/18	0.4	51.60	0	0.00	52.30	0.4	7,727	0.00%
2021/08/17	1	52.50	0	0.00	52.00	1	7,773	0.01%
2021/08/16	7	52.50	1	53.10	52.60	6	7,721	0.08%
2021/08/13	0	0.00	10	53.80	53.90	-10	7,703	-0.13%
2021/08/12	4	53.20	5	53.52	53.70	-1	7,690	-0.01%
2021/08/11	1	52.80	1	53.30	52.70	0	7,684	0.00%
2021/08/10	0	0.00	1	53.60	52.60	-1	7,742	-0.01%
2021/08/09	1	53.60	1	53.60	53.60	0	7,800	0.00%
2021/08/06	0	0.00	0.3	53.60	53.90	-0.3	7,838	0.00%
2021/08/05	0.1	53.70	0	0.00	53.70	0.1	7,899	0.00%
2021/08/04	2	53.60	0	0.00	53.70	2	8,012	0.02%
2021/08/03	12	53.46	3	53.87	54.10	9	8,045	0.11%
2021/08/02	5	53.50	0	0.00	54.00	5	8,001	0.06%
2021/07/30	1	53.00	5	52.88	53.00	-4	7,962	-0.05%
2021/07/29	1	52.70	1	52.70	52.70	0	7,943	0.00%
2021/07/28	0	0.00	3.7	52.40	52.40	-3.7	7,956	-0.05%
2021/07/27	0	0.00	2	52.40	52.70	-2	8,048	-0.02%
2021/07/26	5	53.02	0	0.00	52.60	5	8,056	0.06%
2021/07/23	10	52.70	2	52.55	52.90	8	7,999	0.10%
2021/07/22	0	0.00	1.1	52.39	52.20	-1.1	7,989	-0.01%
2021/07/21	0	0.00	2.1	52.30	52.20	-2.1	7,966	-0.03%
2021/07/20	0	0.00	2	52.10	52.00	-2	7,944	-0.03%
2021/07/19	2	52.40	10	52.10	52.30	-8	7,938	-0.10%
2021/07/16	1	52.30	1	52.30	52.50	0	7,997	0.00%
2021/07/15	2	52.10	3	52.10	52.10	-1	7,955	-0.01%
2021/07/14	0.1	52.20	13	52.10	52.20	-12.9	7,933	-0.16%
2021/07/13	2	52.25	13	52.29	52.20	-11	7,917	-0.14%
2021/07/12	2	52.50	4	52.55	52.50	-2	7,884	-0.03%
2021/07/09	12	52.48	0	0.00	52.60	12	7,855	0.15%
2021/07/08	3	52.10	3	52.20	52.30	0	7,790	0.00%
2021/07/07	2	51.80	1	51.60	51.90	1	7,754	0.01%
2021/07/06	2	52.30	3	52.17	52.00	-1	7,682	-0.01%
2021/07/05	2	51.00	4	51.15	51.50	-2	7,582	-0.03%
2021/07/02	5	50.54	2	50.70	50.80	3	7,471	0.04%
2021/07/01	2	50.60	0	0.00	50.50	2	7,359	0.03%
2021/06/30	2.2	50.76	2	50.80	50.90	0.2	7,256	0.00%
2021/06/29	3.6	50.63	0	0.00	50.60	3.6	7,241	0.05%
2021/06/28	4	50.93	5.1	50.90	51.00	-1.1	7,199	-0.01%
2021/06/25	6	51.50	15	51.53	51.30	-9	7,177	-0.13%
2021/06/24	30.1	51.49	1	51.90	51.60	29.1	7,073	0.41%
2021/06/23	9.5	50.12	0	0.00	50.40	9.5	6,744	0.14%
2021/06/22	5	49.98	0	0.00	49.80	5	6,466	0.08%
2021/06/21	147	50.44	0	0.00	49.85	147	6,167	2.38%	大買/鉅額交易
2021/06/18	8	52.18	0	0.00	51.50	8	5,852	0.14%
2021/06/17	1	52.60	0	0.00	53.00	1	5,585	0.02%
2021/06/16	3	52.33	4	53.20	53.10	-1	5,663	-0.02%
2021/06/15	3	53.20	1	53.00	52.60	2	5,599	0.04%
2021/06/09	1	54.50	7	53.96	54.10	-6	5,660	-0.11%
2021/06/08	63.1	54.65	8	54.49	54.60	55.1	5,602	0.98%
2021/06/07	6	58.98	0	0.00	59.50	6	5,350	0.11%
2021/06/04	2	59.40	2	59.50	59.70	0	5,122	0.00%
2021/06/03	2	59.95	0	0.00	60.10	2	5,052	0.04%
2021/06/02	4	61.28	0	0.00	60.50	4	4,951	0.08%
2021/06/01	7	61.43	52	61.58	61.60	-45	4,901	-0.92%
2021/05/31	4	59.10	0.4	59.43	59.80	3.6	4,844	0.08%
2021/05/28	0.1	58.40	0	0.00	58.70	0.1	4,828	0.00%
2021/05/27	3	58.57	1	58.30	58.10	2	4,846	0.04%
2021/05/26	0	0.00	2	59.45	59.60	-2	4,779	-0.04%
2021/05/25	1	59.00	6	58.82	58.90	-5	4,795	-0.10%
2021/05/24	1	58.10	1	58.60	58.80	0	4,790	0.00%
2021/05/21	4	58.00	6	58.03	58.00	-2	4,794	-0.04%
2021/05/20	10	58.35	5	57.28	57.30	5	4,803	0.10%
2021/05/19	2	58.20	1	58.70	58.10	1	4,745	0.02%
2021/05/18	6	57.07	10	57.93	58.20	-4	4,685	-0.09%
2021/05/17	6	56.38	17	56.66	56.00	-11	4,605	-0.24%
2021/05/14	0	0.00	1	56.90	56.70	-1	4,521	-0.02%
2021/05/13	15	56.20	32	55.60	56.20	-17	4,445	-0.38%
2021/05/12	3	56.50	9	56.14	56.30	-6	4,346	-0.14%
2021/05/11	3	56.17	6.4	56.39	56.10	-3.4	4,210	-0.08%
2021/05/10	1	56.30	3	57.00	57.00	-2	4,155	-0.05%
2021/05/07	9	56.09	16	55.90	56.10	-7	4,207	-0.17%
2021/05/06	1	54.50	1	54.40	54.60	0	4,208	0.00%
2021/05/04	1	55.90	2	56.80	55.10	-1	4,169	-0.02%
2021/04/27	1	55.60	0	55.60	55.40	1	4,055	0.02%
2021/04/23	1	55.50	0	0.00	55.30	1	4,033	0.02%
2021/04/22	1	57.40	1	56.50	56.30	0	4,039	0.00%
2021/04/20	1	56.90	23	56.59	56.80	-22	3,953	-0.56%
2021/04/19	0	0.00	119	56.27	56.40	-119	3,946	-3.02%	大賣/鉅額交易
2021/04/16	0	0.00	5	55.50	55.60	-5	3,932	-0.13%
2021/04/15	2	54.70	4	54.80	54.60	-2	3,946	-0.05%
2021/04/14	2	55.20	4	55.00	55.00	-2	3,959	-0.05%
2021/04/13	0	0.00	1	55.50	55.30	-1	3,980	-0.03%
2021/04/12	2	55.05	1	55.00	55.00	1	3,991	0.03%
2021/04/09	1	55.10	1	55.30	55.00	0	3,990	0.00%
2021/04/08	11	55.39	0	55.20	55.30	11	3,974	0.28%
2021/04/07	0	0.00	1	55.60	55.80	-1	3,955	-0.03%
2021/03/31	6.3	54.67	0	0.00	54.50	6.3	3,951	0.16%
2021/03/30	3	55.13	2	54.80	55.20	1	3,997	0.03%
2021/03/29	1	54.90	2	55.00	55.20	-1	4,044	-0.02%
2021/03/26	1.1	53.82	0	0.00	53.70	1.1	4,071	0.03%
2021/03/23	3	53.73	0	0.00	53.70	3	4,246	0.07%
2021/03/22	2	53.60	0	0.00	54.10	2	4,288	0.05%
2021/03/18	4	55.00	0	0.00	54.90	4	4,158	0.10%
2021/03/17	21	54.99	83	55.23	54.90	-62	4,085	-1.52%
2021/03/16	1	54.80	114	55.04	53.80	-113	4,021	-2.81%	大賣/鉅額交易
2021/03/15	4	54.80	15.4	54.80	54.80	-11.4	3,899	-0.29%
2021/03/12	1	49.62	1	49.75	49.90	0	3,903	0.00%
2021/03/11	2	49.50	10	49.70	49.35	-8	3,951	-0.20%
2021/03/10	1.8	49.14	1.3	49.33	49.10	0.5	3,979	0.01%
2021/03/09	1.5	49.20	4	49.48	49.15	-2.5	4,003	-0.06%
2021/03/08	0	0.00	6	48.84	48.70	-6	4,016	-0.15%
2021/03/05	3	48.82	1	49.00	48.75	2	4,046	0.05%
2021/03/04	1	48.95	0	0.00	49.10	1	4,165	0.02%
2021/03/03	0	0.00	1	49.35	49.35	-1	4,175	-0.02%
2021/03/02	2.2	49.57	3.2	49.63	49.00	-1	4,170	-0.02%
2021/02/26	2	49.68	1	49.85	49.35	1	4,182	0.02%
2021/02/25	1.1	49.53	3.2	50.20	50.40	-2.1	4,126	-0.05%
2021/02/24	0	0.00	2	48.75	48.30	-2	4,079	-0.05%
2021/02/23	0	0.00	2.2	47.99	48.30	-2.2	4,052	-0.05%
2021/02/22	0	0.00	7	48.50	47.85	-7	4,047	-0.17%
2021/02/19	0	0.00	9.1	47.39	47.60	-9.1	4,040	-0.23%
2021/02/18	0	0.00	3	47.37	47.10	-3	4,072	-0.07%
2021/02/17	0	0.00	3	47.67	47.25	-3	4,140	-0.07%
2021/02/04	0	0.00	1	46.90	47.05	-1	4,216	-0.02%
2021/02/03	0	0.00	4	47.20	47.30	-4	4,273	-0.09%
2021/02/02	0	0.00	6	46.90	46.65	-6	4,278	-0.14%
2021/01/29	5	45.81	1	46.70	45.20	4	4,264	0.09%
2021/01/27	0	0.00	2	47.43	47.25	-2	4,180	-0.05%
2021/01/26	0	0.00	6	47.10	47.05	-6	4,172	-0.14%
2021/01/25	0	0.00	7	47.14	46.90	-7	4,158	-0.17%
2021/01/20	5	46.05	7	46.69	46.15	-2	4,187	-0.05%
2021/01/14	1	46.95	0	0.00	46.85	1	4,202	0.02%
2021/01/12	1	46.80	0	0.00	46.75	1	4,239	0.02%
2021/01/11	1	47.30	0	0.00	47.55	1	4,216	0.02%
2021/01/08	0	0.00	3	47.50	47.80	-3	4,219	-0.07%
2021/01/07	1	47.30	0	0.00	47.25	1	4,196	0.02%
2021/01/06	2	47.43	2	47.25	47.35	0	4,182	0.00%
2021/01/05	0	0.00	25	47.42	47.70	-25	4,210	-0.59%
2021/01/04	0	0.00	1.6	47.13	47.00	-1.6	4,193	-0.04%
2020/12/29	13	46.92	2.1	46.98	46.90	10.9	4,209	0.26%
2020/12/28	1	47.00	0.1	47.00	47.05	0.9	4,232	0.02%
2020/12/25	4	46.93	2	46.90	46.70	2	4,218	0.05%
2020/12/24	1	46.20	15	46.74	47.00	-14	4,218	-0.33%
2020/12/23	13	46.51	28	46.35	46.60	-15	4,103	-0.37%
2020/12/22	1	45.55	1	45.70	45.10	0	4,015	0.00%
2020/12/21	0	0.00	1	46.00	45.20	-1	3,985	-0.03%
2020/12/16	0	0.00	3	45.38	45.80	-3	3,804	-0.08%
2020/12/14	0	0.00	1	45.05	45.00	-1	3,710	-0.03%
2020/12/11	0	0.00	1	44.75	45.15	-1	3,698	-0.03%
2020/12/10	0	0.00	2	45.45	45.30	-2	3,715	-0.05%
2020/12/09	0	0.00	7	45.39	45.35	-7	3,672	-0.19%
2020/12/08	6	45.12	0	0.00	45.20	6	3,633	0.17%
2020/12/07	1	44.80	4	44.90	44.95	-3	3,588	-0.08%
2020/12/04	2	44.33	0	0.00	44.55	2	3,584	0.06%
2020/12/03	6	44.78	2	44.70	44.50	4	3,545	0.11%
2020/12/02	5	44.79	5	45.00	44.85	0	3,501	0.00%
2020/12/01	1	44.50	8	44.37	44.35	-7	3,499	-0.20%
2020/11/30	0	0.00	7	44.70	44.50	-7	3,505	-0.20%
2020/11/27	3	44.95	7	44.74	44.95	-4	3,372	-0.12%
2020/11/26	6	44.03	12	44.03	44.10	-6	3,345	-0.18%
2020/11/24	0	0.00	8	43.41	43.50	-8	3,353	-0.24%
2020/11/20	5	43.47	0	0.00	43.30	5	3,290	0.15%
2020/11/19	0	0.00	5	43.35	43.35	-5	3,279	-0.15%
2020/11/18	0	0.00	1	43.45	43.70	-1	3,291	-0.03%
2020/11/17	7	43.60	3	43.40	43.20	4	3,374	0.12%
2020/11/16	0	0.00	16	43.59	43.50	-16	3,392	-0.47%
2020/11/13	2	42.38	0.3	42.50	42.35	1.8	3,380	0.05%
2020/11/12	0	0.00	1	43.75	42.90	-1	3,324	-0.03%
2020/11/09	0	0.00	1	43.25	42.90	-1	3,391	-0.03%
2020/11/06	0	0.00	2	42.98	43.05	-2	3,470	-0.06%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/11/04	1	42.30	0	0.00	42.05	1	3,619	0.03%
2020/11/03	1	42.70	2	42.88	42.70	-1	3,616	-0.03%
2020/10/30	0	0.00	2	42.75	42.45	-2	3,629	-0.06%
2020/10/29	0	0.00	2	42.23	42.00	-2	3,632	-0.06%
2020/10/26	1	41.70	0	0.00	41.60	1	3,638	0.03%
2020/10/20	0	0.00	2	42.45	42.35	-2	3,674	-0.05%
2020/10/15	11	41.45	10	41.55	41.85	1	3,838	0.03%
2020/10/14	1	41.65	2	41.90	41.60	-1	3,988	-0.03%
2020/10/13	6	41.99	39	41.88	42.30	-33	4,045	-0.82%
2020/10/12	30	40.55	0	0.00	40.60	30	4,087	0.73%
2020/10/05	31	40.44	0	0.00	40.15	31	4,298	0.72%
2020/09/28	0	0.00	1	41.15	41.25	-1	4,469	-0.02%
2020/09/25	1	40.60	2	40.50	40.75	-1	4,529	-0.02%
2020/09/24	3	40.33	3	40.25	40.15	0	4,559	0.00%
2020/09/23	2	41.10	0	0.00	41.40	2	4,575	0.04%
2020/09/22	2	41.05	0	0.00	41.10	2	4,630	0.04%
2020/09/21	4	41.81	1	41.90	41.65	3	4,661	0.06%
2020/09/18	2	42.23	0	0.00	42.35	2	4,727	0.04%
2020/09/17	1	42.50	0	0.00	42.35	1	4,821	0.02%
2020/09/15	2	42.30	0	0.00	42.40	2	5,017	0.04%
2020/09/11	1	42.45	0	0.00	42.60	1	5,259	0.02%
2020/09/10	0	0.00	3	42.75	42.75	-3	5,371	-0.06%
2020/09/09	1	42.45	0	0.00	42.90	1	5,659	0.02%
2020/09/08	1	42.85	0	0.00	42.95	1	5,759	0.02%
2020/09/04	68	42.82	0	0.00	43.15	68	6,022	1.13%
2020/09/03	1	43.35	0	0.00	43.05	1	6,100	0.02%
2020/09/02	3	43.50	1	43.45	43.45	2	6,134	0.03%
2020/09/01	1	43.80	0	0.00	43.70	1	6,218	0.02%
2020/08/28	5	43.84	0	0.00	44.25	5	6,237	0.08%
2020/08/26	0	0.00	1	44.90	45.00	-1	6,329	-0.02%
2020/08/25	4	45.34	0	0.00	45.00	4	6,378	0.06%
2020/08/24	5	45.00	0	0.00	45.05	5	6,480	0.08%
2020/08/21	7	43.92	1	43.65	43.80	6	6,522	0.09%
2020/08/20	2	44.18	0	0.00	44.10	2	6,446	0.03%
2020/08/19	0	0.00	11	45.78	45.70	-11	6,423	-0.17%
2020/08/18	1	45.40	0	0.00	45.60	1	6,383	0.02%
2020/08/17	1	45.55	0	0.00	45.55	1	6,403	0.02%
2020/08/13	0	0.00	35	45.77	46.00	-35	6,520	-0.54%
2020/08/12	0	0.00	5	43.80	44.60	-5	6,548	-0.08%
2020/08/11	13	44.41	19	44.19	44.40	-6	6,540	-0.09%
2020/08/10	3	43.15	1	43.00	42.80	2	6,529	0.03%
2020/08/06	0	0.00	4	42.73	42.95	-4	6,746	-0.06%
2020/08/05	1	42.90	1	42.80	42.90	0	6,765	0.00%
2020/08/04	0	0.00	1	42.75	42.95	-1	6,770	-0.01%
2020/08/03	5	43.07	5	42.75	42.50	0	6,746	0.00%
2020/07/31	4	43.80	0	0.00	43.80	4	6,707	0.06%
2020/07/30	2	43.55	2	43.68	44.05	0	6,714	0.00%
2020/07/29	3	43.78	0	0.00	43.55	3	6,705	0.04%
2020/07/28	1	44.35	3	43.92	44.05	-2	6,708	-0.03%
2020/07/27	0	0.00	2	43.80	43.55	-2	6,654	-0.03%
2020/07/24	3.2	43.56	2	43.05	43.50	1.2	6,672	0.02%
2020/07/23	0	0.00	1	43.75	44.00	-1	6,655	-0.02%
2020/07/22	4	43.40	3	43.37	43.40	1	6,663	0.02%
2020/07/21	17	44.35	6	44.16	43.85	11	6,621	0.17%
2020/07/20	5	43.63	5	43.51	44.15	0	6,516	0.00%
2020/07/17	1	42.50	0	0.00	42.60	1	6,379	0.02%
2020/07/16	1	42.50	2	43.05	42.65	-1	6,335	-0.02%
2020/07/15	3	42.60	40	42.60	42.60	-37	6,259	-0.59%
2020/07/14	0	0.00	1	43.10	42.80	-1	6,253	-0.02%
2020/07/13	5	42.98	11	43.03	42.70	-6	6,208	-0.10%
2020/07/10	7	42.70	21	42.85	42.70	-14	6,203	-0.23%
2020/07/09	2	42.75	13.3	42.78	42.70	-11.3	6,161	-0.18%
2020/07/08	2	42.23	0	0.00	42.50	2	6,109	0.03%
2020/07/07	2	42.00	10.1	41.83	42.25	-8.1	6,045	-0.13%
2020/07/06	71	41.81	0	0.00	41.90	71	5,939	1.20%
2020/07/03	19	41.84	0	0.00	41.45	19	5,898	0.32%
2020/07/02	12	41.69	0	0.00	42.05	12	5,873	0.20%
2020/07/01	20	41.90	0	0.00	41.85	20	5,811	0.34%
2020/06/30	59	41.15	0	0.00	41.65	59	5,767	1.02%
2020/06/29	0	0.00	0.1	41.40	41.20	-0.1	5,730	0.00%
2020/06/24	12	41.31	3	41.43	41.30	9	5,657	0.16%
2020/06/23	33	40.85	0	0.00	41.00	33	5,598	0.59%
2020/06/22	1	40.90	1	40.70	40.85	0	5,554	0.00%
2020/06/19	4	41.18	0	0.00	40.80	4	5,528	0.07%
2020/06/18	16	42.04	0	0.00	41.20	16	5,443	0.29%
2020/06/17	1	41.95	1	41.65	41.85	0	5,429	0.00%
2020/06/16	9	42.46	1	42.70	42.00	8	5,398	0.15%
2020/06/15	4	45.94	2	46.13	46.10	2	5,254	0.04%
2020/06/12	0	0.00	16	45.88	46.05	-16	5,238	-0.31%
2020/06/11	0	0.00	24	45.94	46.10	-24	5,257	-0.46%
2020/06/10	17	45.81	4	45.83	46.00	13	5,220	0.25%
2020/06/09	1	45.75	1	45.35	45.85	0	5,301	0.00%
2020/06/08	4	45.38	3	45.52	45.75	1	5,320	0.02%
2020/06/05	1	45.55	1	45.75	45.25	0	5,278	0.00%
2020/06/04	2	45.05	25.1	45.40	45.50	-23.1	5,321	-0.43%
2020/06/03	1	46.30	4	46.45	45.75	-3	5,335	-0.06%
2020/06/02	1	45.45	4	45.58	45.55	-3	5,291	-0.06%
2020/06/01	6	45.13	27	45.48	45.05	-21	5,274	-0.40%
2020/05/29	7	44.66	0	0.00	44.40	7	5,252	0.13%
2020/05/28	1	45.05	99	45.11	44.75	-98	5,169	-1.90%
2020/05/27	1	44.95	43	44.89	44.85	-42	5,144	-0.82%
2020/05/26	2	44.63	95	44.77	44.50	-93	5,178	-1.80%
2020/05/25	3	44.27	30.6	44.27	44.45	-27.6	5,159	-0.54%
2020/05/22	2	44.33	5	44.72	44.70	-3	5,172	-0.06%
2020/05/21	17	44.70	9	44.92	44.95	8	5,156	0.16%
2020/05/20	5	43.80	97	43.72	44.10	-92	5,096	-1.81%
2020/05/19	0	0.00	93	43.24	43.15	-93	4,996	-1.86%
2020/05/18	5	42.75	1	42.80	42.60	4	4,881	0.08%
2020/05/15	2	42.18	10	42.48	42.40	-8	4,796	-0.17%
2020/05/14	7	41.17	2	41.23	41.40	5	4,657	0.11%
2020/05/13	1	40.15	2	40.73	41.00	-1	4,542	-0.02%
2020/05/12	0	0.00	15	39.45	39.40	-15	4,430	-0.34%
2020/05/11	0	0.00	1	39.90	39.90	-1	4,423	-0.02%
2020/05/07	3	38.95	4	39.30	39.15	-1	4,426	-0.02%
2020/05/05	0	0.00	4	39.25	39.00	-4	4,488	-0.09%
2020/05/04	6	38.84	0	0.00	38.90	6	4,492	0.13%
2020/04/30	2	39.98	25	40.00	39.90	-23	4,486	-0.51%
2020/04/29	0	0.00	25	39.95	39.75	-25	4,481	-0.56%
2020/04/28	0	0.00	24	39.46	39.50	-24	4,499	-0.53%
2020/04/27	3.3	39.09	90	39.02	39.05	-86.7	4,656	-1.86%
2020/04/23	5	38.34	0	0.00	38.40	5	4,659	0.11%
2020/04/21	1	37.80	2	37.85	37.80	-1	4,681	-0.02%
2020/04/17	2	38.40	2	38.45	38.45	0	4,664	0.00%
2020/04/16	0	0.00	4	37.80	37.90	-4	4,597	-0.09%
2020/04/15	0	0.00	1	37.80	37.80	-1	4,570	-0.02%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/09	5	37.20	0	0.00	37.20	5	4,631	0.11%
2020/04/08	0	0.00	1	37.55	37.25	-1	4,640	-0.02%
2020/04/01	1	36.90	0	0.00	36.70	1	4,715	0.02%
2020/03/31	0	0.00	2	37.10	37.15	-2	4,708	-0.04%
2020/03/30	0	0.00	1	36.50	36.55	-1	4,683	-0.02%
2020/03/26	0	0.00	56	36.34	37.00	-56	4,704	-1.19%
2020/03/25	0	0.00	3	36.25	35.90	-3	4,738	-0.06%
2020/03/20	3	34.08	1	34.00	33.75	2	4,624	0.04%
2020/03/19	0	0.00	22	33.61	33.50	-22	4,558	-0.48%
2020/03/18	0	0.00	2	35.25	34.45	-2	4,437	-0.05%
2020/03/17	4	34.65	2	35.13	34.60	2	4,323	0.05%
2020/03/16	0	0.00	2	34.88	34.30	-2	4,185	-0.05%
2020/03/13	63	33.00	2	33.60	33.75	61	4,087	1.49%
2020/03/12	2	35.50	0	0.00	35.40	2	3,902	0.05%
2020/03/11	1	36.65	0	0.00	36.70	1	3,834	0.03%
2020/03/10	0	0.00	7	36.60	36.70	-7	3,798	-0.18%
2020/03/09	0	0.00	2	36.70	36.90	-2	3,733	-0.05%
2020/02/27	1	37.20	0	0.00	37.60	1	3,595	0.03%
2020/02/25	1	37.40	1	37.70	37.60	0	3,507	0.00%
2020/02/24	1	37.75	0	0.00	37.90	1	3,489	0.03%
2020/02/20	0	0.00	10	38.00	38.25	-10	3,488	-0.29%
2020/02/19	10	38.10	0	0.00	38.10	10	3,489	0.29%
2020/02/13	0	0.00	0.1	37.80	37.90	-0.1	3,690	0.00%
2020/02/07	0	0.00	2	38.00	38.00	-2	3,685	-0.05%
2020/01/30	10	36.95	2	37.10	37.00	8	3,552	0.23%
2020/01/20	3	38.90	0	0.00	38.80	3	3,366	0.09%
2020/01/15	0	0.00	1	38.30	38.25	-1	3,359	-0.03%
2020/01/14	6	37.82	12	38.15	38.15	-6	3,353	-0.18%
2020/01/10	0	0.00	25	37.30	37.45	-25	3,378	-0.74%
2020/01/09	1	37.25	0	0.00	37.15	1	3,379	0.03%
2020/01/08	1	36.80	0	0.00	36.95	1	3,377	0.03%
2020/01/07	1	37.10	0	0.00	37.10	1	3,364	0.03%
2020/01/06	2	37.38	2	37.20	37.30	0	3,390	0.00%
2020/01/03	0	0.00	2	37.45	37.50	-2	3,401	-0.06%
2019/12/30	0	0.00	1	37.45	37.50	-1	3,312	-0.03%
2019/12/27	10	37.50	0	0.00	37.50	10	3,296	0.30%
2019/12/25	1	37.70	0	0.00	37.70	1	3,297	0.03%
2019/12/24	0	0.00	1	37.70	37.60	-1	3,313	-0.03%
2019/12/19	0	0.00	3	38.05	38.05	-3	3,192	-0.09%
2019/12/18	0	0.00	2	38.15	38.15	-2	3,141	-0.06%
2019/12/12	0	0.00	0.2	37.20	37.15	-0.2	3,171	0.00%
2019/12/10	0	0.00	1	36.95	37.20	-1	3,244	-0.03%
2019/12/06	1	37.00	0	0.00	37.10	1	3,317	0.03%
2019/11/29	1	37.10	1	37.10	36.85	0	3,411	0.00%
2019/11/28	1	37.45	0	0.00	37.30	1	3,389	0.03%
2019/11/19	0.3	37.25	0	0.00	37.25	0.3	3,496	0.01%
2019/11/14	0.4	37.30	0	0.00	37.30	0.4	3,498	0.01%
2019/11/13	0	0.00	7	37.53	37.90	-7	3,477	-0.20%
2019/11/12	0	0.00	6	37.25	37.45	-6	3,400	-0.18%
2019/11/11	1	36.50	0	0.00	36.50	1	3,309	0.03%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/07	1	36.60	0	0.00	36.50	1	3,310	0.03%
2019/11/06	10	36.65	0	0.00	36.70	10	3,326	0.30%
2019/11/05	4	36.31	0	0.00	36.30	4	3,314	0.12%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/31	1	36.60	0	0.00	36.35	1	3,338	0.03%
2019/10/28	1	36.70	10	36.55	36.60	-9	3,278	-0.27%
2019/10/22	2	36.30	0	0.00	36.35	2	3,230	0.06%
2019/10/18	7	36.10	0	0.00	35.95	7	3,153	0.22%
2019/10/17	3	35.95	0	0.00	35.95	3	3,088	0.10%
2019/10/16	0	0.00	1	35.90	36.00	-1	3,062	-0.03%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/03	1	36.30	0	0.00	36.50	1	2,880	0.03%
2019/09/27	1	36.40	0	0.00	36.30	1	2,813	0.04%
2019/09/19	1	36.75	0	0.00	36.75	1	2,604	0.04%
2019/09/16	0	0.00	2	36.65	36.90	-2	2,625	-0.08%
2019/09/12	2	36.28	2	36.68	36.45	0	2,640	0.00%
2019/09/11	7	36.34	0	0.00	36.40	7	2,610	0.27%
2019/09/10	0	0.00	1	36.60	36.60	-1	2,574	-0.04%
2019/09/09	1	36.40	0	0.00	36.60	1	2,548	0.04%
2019/09/05	1	36.55	1	36.80	36.80	0	2,470	0.00%
2019/09/02	1	36.70	0	0.00	36.65	1	2,391	0.04%
2019/08/26	117	35.97	5	36.00	36.10	112	2,303	4.86%	大買/鉅額交易
2019/08/23	6	36.51	0	0.00	36.60	6	2,278	0.26%
2019/08/22	0	0.00	4	38.55	38.65	-4	2,224	-0.18%
2019/08/21	0	0.00	15	38.35	38.30	-15	2,329	-0.64%
2019/08/20	0	0.00	10	38.10	38.05	-10	2,287	-0.44%
2019/08/13	10	37.40	0	0.00	37.35	10	2,254	0.44%
2019/08/06	0	0.00	10	36.85	37.20	-10	2,306	-0.43%
2019/08/01	1	38.05	0	0.00	38.15	1	2,365	0.04%
2019/07/25	0	0.00	1	38.40	38.30	-1	2,409	-0.04%
2019/07/23	0	0.00	1	38.80	38.75	-1	2,407	-0.04%
2019/07/12	1	39.00	0	0.00	39.05	1	2,572	0.04%
2019/07/11	2	39.30	2.1	39.25	39.25	-0.1	2,619	0.00%
2019/07/10	0	0.00	35	39.15	39.20	-35	2,704	-1.29%
2019/07/05	1	39.05	0	0.00	39.15	1	2,847	0.04%
2019/07/02	0	0.00	10	38.75	38.90	-10	2,976	-0.34%
2019/06/26	0	0.00	2	38.78	38.90	-2	3,139	-0.06%
2019/06/24	0	0.00	4	38.99	38.50	-4	3,143	-0.13%
2019/06/20	0	0.00	1	39.40	38.60	-1	3,100	-0.03%
2019/06/19	1	38.65	2	38.75	38.85	-1	3,071	-0.03%
2019/06/12	0	0.00	1	38.25	38.30	-1	3,171	-0.03%
2019/06/10	10	38.10	0	0.00	38.10	10	3,204	0.31%
2019/06/04	3	37.75	0	0.00	38.10	3	3,217	0.09%
2019/05/29	0	0.00	5	38.03	38.00	-5	3,244	-0.15%
2019/05/28	0	0.00	2	38.20	37.95	-2	3,256	-0.06%
2019/05/14	30	36.45	0	0.00	36.60	30	3,078	0.97%
2019/04/24	0	0.00	12	38.05	38.50	-12	2,878	-0.42%
2019/04/18	10	38.33	0	0.00	38.00	10	2,845	0.35%
2019/04/17	5	38.82	39	39.05	38.65	-34	2,837	-1.20%
2019/04/16	0	0.00	3	38.63	38.85	-3	2,795	-0.11%
2019/04/12	3	37.30	0	0.00	37.80	3	2,685	0.11%
2019/04/11	1	37.70	1	37.90	37.80	0	2,655	0.00%
2019/04/10	10	37.55	0	0.00	37.70	10	2,626	0.38%
2019/04/09	0	0.00	2	37.38	37.55	-2	2,602	-0.08%
2019/04/08	0	0.00	3	37.20	37.20	-3	2,571	-0.12%
2019/04/01	0	0.00	0.1	37.05	37.05	-0.1	2,564	0.00%
2019/03/29	1	36.60	0	0.00	37.00	1	2,517	0.04%
2019/03/28	84	36.73	0	0.00	36.65	84	2,584	3.25%
2019/03/26	33	37.05	0	0.00	37.00	33	2,670	1.24%
2019/03/21	0	0.00	3	37.35	37.35	-3	2,791	-0.11%
2019/03/15	0	0.00	1	37.10	37.20	-1	2,864	-0.03%
2019/03/14	2	36.60	10	36.55	36.65	-8	2,809	-0.28%
2019/03/08	30	36.44	0	0.00	36.40	30	3,100	0.97%
2019/03/07	2	36.80	0	0.00	36.75	2	3,332	0.06%
2019/03/06	0	0.00	10	36.95	37.00	-10	3,570	-0.28%
2019/03/05	30	36.80	0	0.00	36.75	30	3,650	0.82%
2019/03/04	7	36.77	0	0.00	37.00	7	3,695	0.19%
2019/02/25	0	0.00	10.1	37.26	37.55	-10.1	3,723	-0.27%
2019/02/22	1	37.10	0	0.00	37.25	1	3,737	0.03%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/15	9	37.33	0	0.00	37.20	9	4,023	0.22%
2019/02/14	0	0.00	42	37.72	37.60	-42	4,086	-1.03%
2019/02/13	7	37.82	0	0.00	37.60	7	4,093	0.17%
2019/02/12	5	38.00	0.1	38.15	38.10	4.9	4,094	0.12%
2019/01/25	0	0.00	1	37.70	37.80	-1	4,133	-0.02%
2019/01/23	19	36.87	6	36.75	37.10	13	4,223	0.31%
2019/01/22	13	37.50	0	0.00	37.10	13	4,233	0.31%
2019/01/18	13	37.90	0	0.00	38.00	13	4,266	0.30%
2019/01/11	2	36.85	1	36.90	36.90	1	4,623	0.02%
2019/01/10	20	36.95	1	37.00	37.20	19	4,649	0.41%
2019/01/09	0	0.00	10	36.75	36.75	-10	4,659	-0.21%
2018/12/24	0	0.00	1	36.25	36.85	-1	5,123	-0.02%
2018/12/18	1	34.65	0	0.00	34.55	1	5,010	0.02%
2018/12/14	5	35.95	0	0.00	35.65	5	4,930	0.10%
2018/12/05	0	0.00	1	36.95	36.90	-1	4,739	-0.02%
2018/12/04	2	37.65	0	0.00	37.55	2	4,691	0.04%
2018/12/03	0	0.00	15	37.36	37.65	-15	4,612	-0.33%
2018/11/30	0	0.00	11	36.15	36.25	-11	4,516	-0.24%
2018/11/29	18	36.12	26	36.47	35.80	-8	4,291	-0.19%
2018/11/28	0	0.00	4	34.48	35.05	-4	4,030	-0.10%
2018/11/27	0	0.00	2	34.00	33.80	-2	3,944	-0.05%
2018/11/20	2	33.30	0	0.00	33.35	2	3,815	0.05%
2018/11/15	51	33.35	0	0.00	33.55	51	3,695	1.38%
2018/11/14	0	0.00	6	34.15	34.15	-6	3,612	-0.17%
2018/11/07	0	0.00	12	34.55	34.30	-12	3,709	-0.32%
2018/11/05	6	33.95	0	0.00	34.25	6	3,784	0.16%
2018/10/31	1	32.95	0	0.00	33.30	1	3,840	0.03%
2018/10/29	6	32.76	6	33.00	32.75	0	3,758	0.00%
2018/10/26	10	32.90	0	0.00	32.95	10	3,727	0.27%
2018/10/25	51	33.16	0	0.00	32.60	51	3,712	1.37%
2018/10/19	12	33.99	0	0.00	34.75	12	3,619	0.33%
2018/10/17	0	0.00	5	34.40	34.10	-5	3,458	-0.14%
2018/10/16	5	33.85	2	34.50	33.90	3	3,452	0.09%
2018/10/11	82	34.04	0	0.00	34.00	82	3,337	2.46%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	1	36.70	12	36.80	36.90	-11	3,159	-0.35%
2018/10/04	48	36.90	0	0.00	36.85	48	3,164	1.52%
2018/10/03	0	0.00	2	38.05	38.05	-2	3,122	-0.06%
2018/10/02	3	37.85	0	0.00	37.75	3	3,166	0.09%
2018/10/01	7	38.69	2	38.75	38.50	5	3,163	0.16%
2018/09/28	1	38.95	1	39.30	38.95	0	3,251	0.00%
2018/09/26	2	38.80	0	0.00	38.80	2	3,273	0.06%
2018/09/20	14	38.83	0	0.00	38.15	14	3,289	0.43%
2018/09/18	31	39.00	0	0.00	39.00	31	3,357	0.92%
2018/09/12	2	38.20	10	38.15	38.70	-8	3,430	-0.23%
2018/09/07	0	0.00	1	39.75	39.35	-1	3,615	-0.03%
2018/09/06	2	39.50	0	0.00	39.30	2	3,656	0.05%
2018/09/05	10	40.23	2	40.00	39.90	8	3,672	0.22%
2018/08/29	0.4	41.00	0	0.00	41.00	0.4	3,834	0.01%
2018/08/27	0	0.00	1	40.40	40.25	-1	3,911	-0.03%
2018/08/24	70	40.30	0	0.00	40.30	70	3,943	1.77%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/22	2	40.83	0	0.00	40.80	2	4,079	0.05%
2018/08/21	0	0.00	105	41.98	42.95	-105	4,074	-2.58%	大賣/鉅額交易
2018/08/20	2	41.90	40	42.21	42.15	-38	4,065	-0.93%
2018/08/17	1	42.30	0	0.00	42.15	1	4,078	0.02%
2018/08/16	8	42.01	8	42.10	42.00	0	4,099	0.00%
2018/08/15	5	42.46	10	41.55	41.80	-5	4,096	-0.12%
2018/08/14	7	43.25	4	43.49	44.15	3	4,026	0.07%
2018/08/10	1	44.25	0	0.00	44.45	1	4,129	0.02%
2018/08/09	2	44.20	0	0.00	44.25	2	4,254	0.05%
2018/08/07	2	44.20	0	0.00	44.75	2	4,352	0.05%
2018/08/03	1	43.05	0	0.00	43.00	1	4,412	0.02%
2018/08/01	1	43.25	0	0.00	43.55	1	4,472	0.02%
2018/07/20	0	0.00	4	42.50	42.50	-4	4,496	-0.09%
2018/07/09	0	0.00	1	42.15	42.70	-1	4,402	-0.02%
2018/07/06	15	41.72	1	41.10	41.10	14	4,372	0.32%
2018/07/05	19	42.97	0	0.00	43.00	19	4,337	0.44%
2018/07/04	0	0.00	2	44.53	45.05	-2	4,305	-0.05%
2018/06/28	1	44.80	0	0.00	44.65	1	4,347	0.02%
2018/06/21	1	47.00	0	0.00	46.50	1	4,421	0.02%
2018/06/19	1	46.25	0	0.00	47.25	1	4,638	0.02%
2018/06/15	0	0.00	0.1	46.55	46.80	-0.1	4,717	0.00%
2018/06/13	0	0.00	1	47.20	46.80	-1	4,720	-0.02%
2018/06/12	0	0.00	5.3	47.27	46.90	-5.3	4,966	-0.11%
2018/06/07	0	0.00	1	47.65	48.00	-1	5,100	-0.02%
2018/06/06	2	47.50	2	47.35	47.35	0	5,067	0.00%
2018/06/05	2	48.10	1	48.00	48.15	1	5,036	0.02%
2018/06/01	1	47.10	0	0.00	47.10	1	4,955	0.02%
2018/05/30	4	47.15	0	0.00	46.85	4	4,888	0.08%
2018/05/29	2	47.20	0	0.00	47.65	2	4,885	0.04%
2018/05/24	0	0.00	40	47.23	47.70	-40	4,906	-0.82%
2018/05/23	0	0.00	1	47.75	47.95	-1	4,902	-0.02%
2018/05/21	2	47.63	1	47.45	47.75	1	4,907	0.02%
2018/05/18	5	47.57	11	47.39	47.45	-6	4,839	-0.12%
2018/05/17	0	0.00	13	47.23	47.00	-13	4,793	-0.27%
2018/05/16	0	0.00	45	46.02	46.00	-45	4,662	-0.97%
2018/05/14	11	44.05	1.3	44.29	44.45	9.8	4,688	0.21%
2018/05/11	8	43.61	0	0.00	43.30	8	4,696	0.17%
2018/05/03	0	0.00	1	42.80	42.95	-1	4,576	-0.02%
2018/04/26	5	43.30	0	0.00	42.65	5	4,507	0.11%
2018/04/18	0	0.00	1	43.95	44.00	-1	4,464	-0.02%
2018/04/11	0	0.00	2	44.98	45.15	-2	4,543	-0.04%
2018/04/10	0	0.00	12	44.10	44.25	-12	4,547	-0.26%
2018/04/09	0	0.00	22	43.30	44.10	-22	4,583	-0.48%
2018/04/02	0	0.00	1	44.20	44.25	-1	4,472	-0.02%
2018/03/31	0	0.00	1	43.70	43.50	-1	4,430	-0.02%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/26	0	0.00	2	43.33	43.65	-2	4,297	-0.05%
2018/03/23	2	43.30	27	42.64	43.35	-25	4,205	-0.59%
2018/03/22	0	0.00	5	42.95	43.20	-5	4,084	-0.12%
2018/03/21	0	0.00	0.1	42.50	42.70	-0.1	3,937	0.00%
2018/03/20	0	0.00	15	42.30	42.15	-15	3,874	-0.39%
2018/03/16	0	0.00	8	41.76	41.75	-8	3,793	-0.21%
2018/03/14	6	39.72	0	0.00	39.80	6	3,514	0.17%
2018/03/12	0	0.00	2	38.45	38.40	-2	3,495	-0.06%
2018/03/05	5	38.16	0	0.00	37.70	5	3,809	0.13%
2018/03/02	0	0.00	1	38.70	38.75	-1	3,843	-0.03%
2018/03/01	0	0.00	1	39.05	39.15	-1	3,903	-0.03%
2018/02/23	2	38.90	3	38.75	38.95	-1	3,858	-0.03%
2018/02/22	3	38.20	0	0.00	38.30	3	3,843	0.08%
2018/02/12	0	0.00	1	38.05	37.90	-1	3,867	-0.03%
2018/02/08	1	38.75	0	0.00	38.80	1	3,947	0.03%
2018/02/06	3	37.70	0	0.00	37.85	3	3,901	0.08%
2018/02/05	14	38.92	0	0.00	39.30	14	3,810	0.37%
2018/01/31	1	41.25	1	40.60	41.25	0	3,844	0.00%
2018/01/29	4	41.68	6	41.50	41.75	-2	3,819	-0.05%
2018/01/25	0	0.00	0.2	41.65	41.85	-0.2	3,831	0.00%
2018/01/24	2	41.35	0	0.00	41.50	2	3,833	0.05%
2018/01/23	0	0.00	1	42.10	42.00	-1	3,836	-0.03%
2018/01/22	1	41.90	0	0.00	42.00	1	3,841	0.03%
2018/01/17	1	41.50	0	0.00	41.85	1	3,834	0.03%
2018/01/15	1	41.90	0	0.00	41.80	1	3,967	0.03%
2018/01/11	2	41.25	4.5	41.31	41.45	-2.5	4,026	-0.06%
2018/01/10	2	41.45	1	41.30	41.60	1	4,079	0.02%
2018/01/09	1	41.75	0	0.00	41.90	1	4,111	0.02%
2018/01/08	4	42.06	0	0.00	42.10	4	4,127	0.10%
2018/01/05	0	0.00	2	42.15	42.25	-2	4,136	-0.05%
2018/01/04	0	0.00	21	42.31	41.80	-21	4,169	-0.50%
2018/01/03	0	0.00	5	41.30	41.70	-5	4,145	-0.12%
2018/01/02	0	0.00	7	40.80	40.85	-7	4,095	-0.17%