大成 (1210)-大昌-樹林券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/10	1	58.00	0.1	58.00	57.60	1	2,230	0.04%
2024/05/08	0	0.00	1	58.00	58.10	-1	2,218	-0.05%
2024/04/29	0	0.00	1	57.40	57.50	-1	2,193	-0.05%
2024/04/26	1	57.00	0	0.00	57.00	1	2,180	0.05%
2024/04/24	1	57.00	0	0.00	57.00	1	2,175	0.05%
2024/04/16	5	55.28	0	0.00	55.20	5	1,952	0.26%
2024/04/15	1.2	56.33	0	0.00	56.30	1.2	1,925	0.06%
2024/04/10	0	0.00	2	58.15	58.00	-2	1,884	-0.11%
2024/04/09	0	0.00	0.2	58.00	58.00	-0.2	1,899	-0.01%
2024/04/01	0	0.00	1.5	58.10	58.20	-1.5	1,935	-0.08%
2024/03/28	5	57.90	0	0.00	57.70	5	1,946	0.26%
2024/03/25	10	57.92	4	58.00	57.70	6	2,116	0.28%
2024/03/20	11	58.01	0.4	57.70	58.20	10.6	2,225	0.48%
2024/03/18	0	0.00	4	56.30	57.10	-4	2,213	-0.18%
2024/03/15	5.3	57.02	0	0.00	56.80	5.3	2,172	0.24%
2024/03/06	0	0.00	5.8	60.38	60.40	-5.8	1,916	-0.30%
2024/03/05	0	0.00	2.1	60.24	60.30	-2.1	1,911	-0.11%
2024/03/04	0	0.00	0.1	58.90	58.70	-0.1	1,853	-0.01%
2024/02/26	0	0.00	1	59.10	59.00	-1	1,879	-0.05%
2024/02/16	4	57.03	0	0.00	57.00	4	1,869	0.21%
2024/01/30	0	0.00	1	57.70	57.70	-1	1,838	-0.05%
2024/01/12	1	56.50	0	0.00	57.00	1	1,802	0.06%
2024/01/11	2	56.80	0	0.00	56.80	2	1,783	0.11%
2024/01/09	6	57.10	0.2	57.40	57.10	5.8	1,785	0.32%
2024/01/08	4	57.70	0	0.00	57.80	4	1,772	0.23%
2024/01/05	2	57.40	3	57.70	57.60	-1	1,778	-0.06%
2024/01/04	0.2	58.20	0	0.00	58.20	0.2	1,757	0.01%
2024/01/02	0	0.00	3	58.57	58.90	-3	1,724	-0.17%
2023/12/29	3	59.10	7	58.77	58.50	-4	1,711	-0.23%
2023/12/27	6	57.52	0	0.00	57.50	6	1,728	0.35%
2023/12/22	0	0.00	3	59.00	59.00	-3	1,706	-0.18%
2023/12/19	1	57.80	0	0.00	58.60	1	1,565	0.06%
2023/12/18	0	0.00	1	58.40	58.40	-1	1,500	-0.07%
2023/12/15	0	0.00	1	56.90	57.00	-1	1,464	-0.07%
2023/12/13	3	56.20	0	0.00	56.30	3	1,457	0.21%
2023/12/07	2	56.90	0	0.00	56.80	2	1,478	0.14%
2023/12/05	0	0.00	1	56.60	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	11	56.20	56.10	-11	1,426	-0.77%
2023/11/29	1	55.70	3	55.80	55.90	-2	1,487	-0.13%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/27	1	55.40	0	0.00	55.00	1	1,488	0.07%
2023/11/24	1	55.10	0	0.00	55.30	1	1,490	0.07%
2023/11/22	1	54.60	3	55.00	54.90	-2	1,475	-0.14%
2023/11/20	8	53.78	0	0.00	53.60	8	1,457	0.55%
2023/11/17	6.3	53.80	0	0.00	53.90	6.3	1,454	0.43%
2023/11/16	0	0.00	2	54.20	54.00	-2	1,450	-0.14%
2023/11/13	0	0.00	2	53.60	53.00	-2	1,542	-0.13%
2023/11/10	0	0.00	1	53.80	53.60	-1	1,573	-0.06%
2023/11/07	1	52.80	3	52.70	52.80	-2	1,692	-0.12%
2023/11/03	1	52.30	0	0.00	52.50	1	2,027	0.05%
2023/10/31	1.1	51.67	0	0.00	50.80	1.1	2,536	0.04%
2023/10/27	0.1	51.70	0	0.00	51.90	0.1	2,967	0.00%
2023/10/23	2	51.40	0	0.00	51.60	2	3,290	0.06%
2023/10/18	0.1	51.90	0	0.00	51.60	0.1	3,558	0.00%
2023/10/17	1	52.30	0	0.00	52.20	1	3,714	0.03%
2023/10/05	1	52.60	0	0.00	52.60	1	4,458	0.02%
2023/10/04	4.1	52.18	0	0.00	52.10	4.1	4,499	0.09%
2023/10/03	0	0.00	3	53.20	53.10	-3	4,501	-0.07%
2023/10/02	0	0.00	1	53.80	53.80	-1	4,483	-0.02%
2023/09/28	2	54.20	1	54.30	53.80	1	4,493	0.02%
2023/09/26	0	0.00	1	54.70	54.30	-1	4,521	-0.02%
2023/09/25	0	0.00	1	54.90	55.20	-1	4,530	-0.02%
2023/09/21	0.1	54.00	0	0.00	54.30	0.1	4,535	0.00%
2023/09/20	1	54.00	0	0.00	54.20	1	4,538	0.02%
2023/09/14	1	55.00	0	0.00	54.90	1	4,512	0.02%
2023/09/12	2	54.10	0	0.00	54.20	2	4,490	0.04%
2023/09/06	1	54.80	5	54.90	54.80	-4	4,493	-0.09%
2023/09/05	1.2	55.35	0	0.00	55.40	1.2	4,475	0.03%
2023/09/04	6	56.03	0	0.00	56.10	6	4,468	0.13%
2023/09/01	0	0.00	0	54.80	55.00	0	4,422	0.00%
2023/08/30	3	54.30	0	54.60	54.30	3	4,399	0.07%
2023/08/25	3	54.30	6	54.30	54.30	-3	4,397	-0.07%
2023/08/22	0	0.00	2	54.60	54.60	-2	4,391	-0.05%
2023/08/21	0	0.00	2	54.85	54.30	-2	4,400	-0.05%
2023/08/17	1	53.80	0	0.00	54.00	1	4,363	0.02%
2023/08/16	3	53.57	0	0.00	53.40	3	4,391	0.07%
2023/08/14	0.3	52.50	0	0.00	52.90	0.3	4,360	0.01%
2023/08/11	2	54.40	0.7	54.50	54.10	1.3	4,299	0.03%
2023/08/09	12	54.55	9	55.38	55.40	3	4,248	0.07%
2023/08/08	3	59.43	3	59.93	58.90	0	3,996	0.00%
2023/08/07	0	0.00	2	59.15	58.80	-2	3,956	-0.05%
2023/08/04	6.1	57.63	1	57.30	56.70	5.1	3,866	0.13%
2023/08/02	1	61.00	3.1	63.02	61.40	-2.1	3,623	-0.06%
2023/08/01	0	0.00	2.1	61.02	62.20	-2.1	3,484	-0.06%
2023/07/31	2	59.90	1	60.50	59.80	1	3,311	0.03%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/26	1	58.80	1.2	58.75	59.00	-0.2	3,191	-0.01%
2023/07/25	4	58.05	12	58.22	58.10	-8	3,113	-0.26%
2023/07/24	3.1	59.13	0	0.00	59.00	3.1	3,044	0.10%
2023/07/21	3	59.37	1	59.00	59.00	2	2,974	0.07%
2023/07/20	4	58.20	7	58.17	58.60	-3	2,857	-0.10%
2023/07/18	7	56.39	0	0.00	55.90	7	2,564	0.27%
2023/07/17	0	0.00	5.1	54.84	55.90	-5.1	2,333	-0.22%
2023/07/14	0	0.00	3	53.50	52.60	-3	2,096	-0.14%
2023/07/12	2	51.60	0	0.00	51.80	2	2,081	0.10%
2023/07/11	0	0.00	2.1	52.20	52.00	-2.1	2,083	-0.10%
2023/07/07	3	51.73	0	0.00	51.80	3	2,037	0.15%
2023/07/06	0.5	52.20	0	0.00	52.10	0.5	2,036	0.02%
2023/06/30	2.5	53.32	0	0.00	53.30	2.5	2,091	0.12%
2023/06/28	0	0.00	3	52.70	52.70	-3	2,049	-0.15%
2023/06/09	0	0.00	3	53.40	53.50	-3	2,013	-0.15%
2023/06/08	0	0.00	1	53.40	53.50	-1	2,029	-0.05%
2023/06/07	0	0.00	2.1	53.38	53.30	-2.1	2,039	-0.10%
2023/05/31	2	53.00	0	0.00	52.50	2	2,283	0.09%
2023/05/23	0	0.00	2	54.60	54.00	-2	2,765	-0.07%
2023/05/22	0	0.00	0.1	53.50	53.70	-0.1	2,722	0.00%
2023/05/19	0	0.00	7	53.23	53.10	-7	2,668	-0.26%
2023/05/10	0	0.00	3	53.30	53.30	-3	2,533	-0.12%
2023/05/09	0	0.00	1.2	53.73	52.70	-1.2	2,510	-0.05%
2023/05/08	0	0.00	2.5	53.48	53.50	-2.5	2,441	-0.10%
2023/05/04	2	52.40	0	0.00	51.80	2	2,330	0.09%
2023/04/27	0	0.00	1.5	51.10	51.10	-1.5	2,255	-0.07%
2023/04/24	2	51.00	2	51.20	51.30	0	2,232	0.00%
2023/04/19	1	52.30	1	52.50	52.60	0	2,223	0.00%
2023/04/18	1	53.60	0	0.00	52.70	1	2,199	0.05%
2023/04/17	5	52.90	2	53.25	52.80	3	2,156	0.14%
2023/04/13	2	51.10	0	0.00	52.00	2	2,064	0.10%
2023/04/10	0	0.00	4	51.85	52.00	-4	2,049	-0.20%
2023/04/06	0	0.00	1	51.70	51.90	-1	2,013	-0.05%
2023/03/31	0	0.00	24	50.86	51.10	-24	1,972	-1.22%
2023/03/30	1	50.20	0	0.00	50.30	1	1,938	0.05%
2023/03/27	1	49.85	0	0.00	50.20	1	1,924	0.05%
2023/03/24	3	49.77	0	0.00	49.90	3	1,914	0.16%
2023/03/21	0	0.00	1	50.50	50.10	-1	1,886	-0.05%
2023/03/20	0	0.00	1	49.65	49.65	-1	1,878	-0.05%
2023/03/15	20	50.30	3	50.50	50.30	17	1,840	0.92%
2023/03/13	0	0.00	1	49.70	50.10	-1	1,813	-0.06%
2023/03/09	0	0.00	5	51.20	51.10	-5	1,772	-0.28%
2023/03/07	4	51.23	0	0.00	51.20	4	1,730	0.23%
2023/03/06	3	51.47	2	51.55	51.30	1	1,673	0.06%
2023/03/03	1	50.00	2.2	51.11	50.20	-1.2	1,590	-0.07%
2023/03/02	11	50.74	8	49.91	50.00	3	1,515	0.20%
2023/03/01	50	53.63	47	51.53	51.10	3	1,410	0.21%
2023/02/24	0	0.00	2	50.25	50.60	-2	1,105	-0.18%
2023/02/23	2	50.30	1	49.85	49.55	1	1,057	0.09%
2023/02/22	1	48.30	0	0.00	49.05	1	984	0.10%
2023/02/21	1	48.75	1	48.55	48.65	0	950	0.00%
2023/02/20	0	0.00	1	47.70	47.75	-1	929	-0.11%
2023/02/17	1	47.00	0	0.00	47.05	1	922	0.11%
2023/02/15	0	0.00	2	46.90	46.85	-2	929	-0.22%
2023/02/13	0	0.00	1	46.65	46.60	-1	929	-0.11%
2023/02/10	2.1	46.43	0	0.00	46.35	2.1	925	0.23%
2023/02/08	0.1	47.65	0	0.00	47.60	0.1	890	0.01%
2023/02/07	0	0.00	0	47.00	47.10	0	877	0.00%
2023/02/06	0	0.00	0	46.85	46.65	0	874	0.00%
2023/02/03	0	0.00	5	46.65	46.85	-5	863	-0.58%
2023/02/01	0	0.00	0.2	46.50	45.80	-0.2	841	-0.03%
2023/01/31	1.2	46.28	0.7	46.40	46.30	0.6	830	0.07%
2023/01/13	1	46.00	0	0.00	46.10	1	834	0.12%
2023/01/06	0	0.00	1	45.45	45.25	-1	857	-0.12%
2023/01/05	1	45.20	0	0.00	45.20	1	860	0.12%
2022/12/28	0	0.00	8	46.70	46.05	-8	851	-0.94%
2022/12/19	0	0.00	0.4	44.55	44.30	-0.4	815	-0.05%
2022/12/16	1	44.40	1	44.50	44.35	0	811	0.00%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/12	0	44.50	0	0.00	44.50	0	804	0.00%
2022/12/09	0	0.00	1.1	44.26	44.50	-1.1	806	-0.13%
2022/12/08	2	44.28	0	0.00	44.25	2	804	0.25%
2022/12/06	0	0.00	2	44.70	44.40	-2	804	-0.25%
2022/12/01	1	44.85	0	0.00	44.75	1	790	0.13%
2022/11/30	0	0.00	1	44.60	44.55	-1	773	-0.13%
2022/11/28	3	43.72	0	0.00	43.75	3	753	0.40%
2022/11/25	0	0.00	23	44.05	44.05	-23	750	-3.06%
2022/11/16	0.1	42.95	0	0.00	42.75	0.1	803	0.01%
2022/11/15	0	0.00	1	43.15	43.30	-1	801	-0.12%
2022/11/14	0	0.00	3	42.85	42.90	-3	795	-0.38%
2022/11/09	1	41.80	0	0.00	41.90	1	790	0.13%
2022/11/02	3	41.25	0	0.00	41.20	3	807	0.37%
2022/10/31	0.1	40.40	0	0.00	40.20	0.1	792	0.01%
2022/10/27	0.3	40.50	0	0.00	40.40	0.3	792	0.04%
2022/10/25	6	40.77	0	0.00	40.30	6	771	0.78%
2022/10/24	0.3	42.00	1.1	41.71	41.70	-0.8	755	-0.10%
2022/10/21	3	42.03	0	0.00	42.00	3	749	0.40%
2022/10/20	1.1	42.95	0	0.00	42.80	1.1	737	0.14%
2022/10/17	0	0.00	4	42.95	43.20	-4	667	-0.60%
2022/10/12	0.1	43.40	0	0.00	43.35	0.1	659	0.02%
2022/10/11	1	43.70	0	0.00	43.80	1	652	0.15%
2022/09/28	1.1	45.22	0	0.00	45.25	1.1	622	0.17%
2022/09/27	0	0.00	4	46.85	46.60	-4	619	-0.65%
2022/09/23	0.1	47.60	3.1	47.30	47.30	-3	628	-0.47%
2022/09/21	0.1	47.70	0	0.00	47.40	0.1	637	0.01%
2022/09/20	0	0.00	2	48.00	47.95	-2	635	-0.31%
2022/09/12	0.1	48.50	0	0.00	48.25	0.1	677	0.01%
2022/09/08	1	47.85	0	0.00	48.20	1	687	0.15%
2022/09/06	0	0.00	5	48.20	48.20	-5	694	-0.72%
2022/09/02	2	48.55	0	0.00	48.45	2	706	0.28%
2022/09/01	1	48.40	1	48.75	48.70	0	707	0.00%
2022/08/30	0.1	49.10	0	0.00	49.15	0.1	699	0.01%
2022/08/29	0	0.00	5	50.70	50.70	-5	686	-0.73%
2022/08/23	1	49.60	0	0.00	49.95	1	655	0.15%
2022/08/18	0.1	49.20	0	0.00	49.10	0.1	658	0.02%
2022/08/12	0.1	48.95	4	48.45	48.90	-3.9	680	-0.57%
2022/08/02	0.1	48.00	0	0.00	47.55	0.1	847	0.01%
2022/07/29	4	49.05	0	0.00	48.90	4	888	0.45%
2022/07/18	0	0.00	1	46.65	46.95	-1	1,048	-0.10%
2022/07/12	1	46.90	0	0.00	47.10	1	1,333	0.07%
2022/07/08	3.1	47.30	0	0.00	47.20	3.1	1,510	0.20%
2022/07/07	0	0.00	0.3	48.20	47.95	-0.3	1,518	-0.02%
2022/06/14	0.1	47.55	4	47.75	47.75	-3.9	1,740	-0.22%
2022/06/13	0.1	48.45	0	0.00	47.90	0.1	1,750	0.00%
2022/06/02	0.1	48.70	0	0.00	48.60	0.1	1,903	0.01%
2022/05/31	0.1	49.00	0	0.00	49.40	0.1	1,952	0.01%
2022/05/24	0	47.25	0	0.00	47.05	0	2,006	0.00%
2022/05/19	0.1	46.95	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	0	0.00	5	47.00	47.50	-5	2,142	-0.23%
2022/05/17	2	46.95	0	0.00	46.90	2	2,132	0.09%
2022/05/12	1.1	47.71	0	0.00	47.35	1.1	2,147	0.05%
2022/05/11	1.1	49.06	0	0.00	48.80	1.1	2,126	0.05%
2022/05/09	2.2	50.51	0	0.00	50.40	2.2	2,080	0.11%
2022/05/05	0	0.00	4	52.30	52.10	-4	2,085	-0.19%
2022/05/04	0.1	52.20	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	3	52.23	0	0.00	52.20	3	2,061	0.15%
2022/04/29	1	52.90	0	0.00	52.80	1	2,045	0.05%
2022/04/27	1	52.61	0	0.00	52.50	1	2,041	0.05%
2022/04/26	1	53.50	0	0.00	53.40	1	2,018	0.05%
2022/04/21	5	54.70	0	0.00	54.60	5	1,992	0.25%
2022/04/19	10	54.90	10	54.00	54.30	0	1,880	0.00%
2022/04/18	2	54.90	0	0.00	54.50	2	1,849	0.11%
2022/04/15	12	54.33	15	55.38	55.30	-3	1,743	-0.17%
2022/04/14	0	0.00	1	55.00	54.90	-1	1,625	-0.06%
2022/04/12	0	0.00	1	54.40	54.20	-1	1,579	-0.06%
2022/04/11	4	54.90	0	0.00	54.90	4	1,578	0.25%
2022/04/08	2	54.80	0	0.00	54.90	2	1,571	0.13%
2022/04/07	2	54.80	0	0.00	54.80	2	1,563	0.13%
2022/04/06	1	54.30	0	0.00	55.20	1	1,560	0.06%
2022/03/29	0.5	54.90	6	54.98	54.70	-5.5	1,528	-0.36%
2022/03/28	2.5	53.76	5	54.10	54.50	-2.5	1,502	-0.17%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/24	1	53.10	0	0.00	53.30	1	1,457	0.07%
2022/03/23	1	53.10	2	53.20	53.50	-1	1,469	-0.07%
2022/03/18	2.1	52.51	0	0.00	52.50	2.1	1,466	0.14%
2022/03/16	0	0.00	5	52.30	52.40	-5	1,426	-0.35%
2022/03/14	5.1	52.73	0	0.00	52.60	5.1	1,403	0.36%
2022/03/11	5	54.10	5	54.00	53.80	0	1,355	0.00%
2022/03/08	1	53.70	8	53.23	53.20	-7	1,335	-0.52%
2022/03/07	10	54.20	1	54.30	54.20	9	1,300	0.69%
2022/03/04	0	0.00	6	55.20	55.00	-6	1,282	-0.47%
2022/02/25	0	0.00	8	54.43	54.20	-8	1,282	-0.62%
2022/02/24	2	54.30	0	0.00	54.30	2	1,273	0.16%
2022/02/22	0	0.00	2	54.40	54.70	-2	1,247	-0.16%
2022/02/21	7	54.79	0	0.00	54.90	7	1,250	0.56%
2022/02/18	11	54.99	13.6	55.13	55.20	-2.6	1,239	-0.21%
2022/02/15	1	53.40	0	0.00	53.40	1	1,145	0.09%
2022/02/08	7	52.66	10	52.65	52.90	-3	1,260	-0.24%
2022/02/07	0	0.00	2.5	52.92	53.00	-2.5	1,252	-0.20%
2022/01/25	2	52.00	0	0.00	52.20	2	1,273	0.16%
2022/01/24	0.8	52.50	0	0.00	52.20	0.8	1,288	0.06%
2022/01/21	10	52.80	0	0.00	52.20	10	1,287	0.78%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.01%
2022/01/13	3	52.37	0	0.00	52.50	3	1,303	0.23%
2022/01/12	0.2	52.40	0	0.00	52.30	0.2	1,316	0.02%
2022/01/10	0.2	52.60	0	0.00	52.50	0.2	1,312	0.02%
2022/01/05	0.2	52.70	0	0.00	52.50	0.2	1,310	0.02%
2022/01/04	3.1	52.57	0	0.00	52.70	3.1	1,315	0.24%
2022/01/03	1	53.30	2	52.90	52.90	-1	1,306	-0.08%
2021/12/30	2	53.40	0	0.00	53.40	2	1,304	0.15%
2021/12/29	0.5	53.50	0	0.00	53.40	0.5	1,310	0.04%
2021/12/28	3	52.87	2.1	53.02	53.60	0.9	1,313	0.07%
2021/12/27	0.1	52.90	0	0.00	52.70	0.1	1,303	0.00%
2021/12/24	0.1	52.80	0	0.00	52.70	0.1	1,358	0.01%
2021/12/23	1	52.60	0	0.00	52.70	1	1,364	0.07%
2021/12/21	0	0.00	2	52.50	52.50	-2	1,394	-0.14%
2021/12/20	1	52.00	0	0.00	52.20	1	1,416	0.07%
2021/12/17	0.1	52.40	0	0.00	52.30	0.1	1,405	0.01%
2021/12/10	0.1	52.80	0	0.00	52.70	0.1	1,444	0.01%
2021/11/30	0.5	52.40	0	0.00	52.00	0.5	1,570	0.03%
2021/11/29	3	52.20	0	0.00	52.20	3	1,570	0.19%
2021/11/26	3	52.73	0	0.00	52.50	3	1,576	0.19%
2021/11/23	0	0.00	1	52.90	52.70	-1	1,617	-0.06%
2021/11/19	0.1	53.30	0	0.00	53.20	0.1	1,644	0.01%
2021/11/18	0.5	53.00	0	0.00	53.30	0.5	1,662	0.03%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/11	0	0.00	1	52.20	52.40	-1	1,825	-0.05%
2021/11/10	5	52.12	2	52.00	52.20	3	1,863	0.16%
2021/11/09	1.4	52.37	0	0.00	52.20	1.4	1,877	0.07%
2021/11/08	1	52.50	0	0.00	52.90	1	1,858	0.05%
2021/11/02	1.9	53.10	0	0.00	53.00	1.9	2,268	0.08%
2021/10/29	1	53.50	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1	53.60	0	0.00	53.70	1	2,282	0.04%
2021/10/27	0	0.00	0	53.90	53.70	0	2,311	0.00%
2021/10/26	0	0.00	1	53.60	53.60	-1	2,329	-0.04%
2021/10/25	4	53.80	0.1	54.00	53.90	3.9	2,332	0.17%
2021/10/22	1	53.40	0	0.00	53.50	1	2,353	0.04%
2021/10/21	3.2	53.43	0	0.00	53.20	3.2	2,371	0.13%
2021/10/20	1	53.90	0	0.00	54.00	1	2,368	0.04%
2021/10/18	0	0.00	2	54.35	54.30	-2	2,372	-0.08%
2021/10/15	0.1	54.10	0	0.00	53.80	0.1	2,373	0.00%
2021/10/13	0	0.00	1	53.70	53.40	-1	2,395	-0.04%
2021/10/12	2	53.05	0	0.00	53.30	2	2,403	0.08%
2021/10/08	0	0.00	1	53.10	53.10	-1	2,402	-0.04%
2021/10/05	0.1	53.00	0	0.00	53.10	0.1	2,443	0.00%
2021/10/04	1	53.10	0	0.00	53.20	1	2,459	0.04%
2021/10/01	9	53.72	0	0.00	53.50	9	2,457	0.37%
2021/09/29	2.1	54.57	0	0.00	54.60	2.1	2,413	0.09%
2021/09/27	2	55.10	2	55.00	55.20	0	2,399	0.00%
2021/09/24	1	54.40	5	54.60	54.40	-4	2,401	-0.17%
2021/09/22	2.1	54.01	0	0.00	54.10	2.1	2,450	0.09%
2021/09/17	0.1	54.30	0	0.00	54.90	0.1	2,464	0.00%
2021/09/16	4	54.45	0	0.00	54.40	4	2,469	0.16%
2021/09/14	0	0.00	0.6	55.00	54.90	-0.6	2,499	-0.02%
2021/09/13	3.1	54.65	5	54.50	54.90	-1.9	2,506	-0.08%
2021/09/09	2	55.60	0	0.00	55.60	2	2,485	0.08%
2021/09/07	1	55.90	0	0.00	56.00	1	2,515	0.04%
2021/09/06	5	56.40	0	0.00	56.20	5	2,541	0.20%
2021/09/03	2	56.10	6	56.73	56.90	-4	2,534	-0.16%
2021/09/02	2	55.60	0	0.00	55.60	2	2,503	0.08%
2021/09/01	1	54.70	1	55.20	55.50	0	2,487	0.00%
2021/08/31	5	54.20	0	0.00	54.10	5	2,463	0.20%
2021/08/30	4.1	54.25	0	0.00	54.20	4.1	2,461	0.17%
2021/08/27	2	54.30	0	0.00	54.50	2	2,439	0.08%
2021/08/26	0.1	54.60	0.1	54.60	54.40	0	2,443	0.00%
2021/08/24	5	54.20	0	0.00	54.80	5	2,441	0.20%
2021/08/23	10	53.30	1	52.70	53.80	9	2,446	0.37%
2021/08/20	8.1	56.00	0	0.00	56.10	8.1	2,392	0.34%
2021/08/19	2	56.60	0	0.00	56.20	2	2,337	0.09%
2021/08/18	1	56.70	7	56.79	56.90	-6	2,301	-0.26%
2021/08/17	11	56.80	11	57.03	56.80	0	2,295	0.00%
2021/08/16	1	56.50	0	0.00	56.30	1	2,273	0.04%
2021/08/13	5.1	55.61	1	56.30	55.90	4.1	2,251	0.18%
2021/08/12	1	55.70	0	0.00	56.10	1	2,238	0.04%
2021/08/11	17.2	55.39	0	0.00	55.50	17.2	2,251	0.76%
2021/08/10	14.1	56.61	1	56.20	56.50	13.1	2,183	0.60%
2021/08/09	16.2	57.57	7	58.30	57.50	9.2	2,138	0.43%
2021/08/06	1	60.20	0	0.00	60.70	1	1,997	0.05%
2021/08/03	15	61.03	15	60.90	61.00	0	2,297	0.00%
2021/08/02	5	60.38	10	60.59	60.80	-5	2,338	-0.21%
2021/07/30	0	0.00	0.8	60.20	60.10	-0.8	2,324	-0.03%
2021/07/28	0	0.00	1	59.40	59.30	-1	2,358	-0.04%
2021/07/27	2	59.75	0	0.00	59.60	2	2,441	0.08%
2021/07/26	5	59.70	0	0.00	59.90	5	2,514	0.20%
2021/07/22	0.1	59.90	0	0.00	59.70	0.1	2,803	0.00%
2021/07/21	0.3	59.60	0	0.00	59.60	0.3	2,828	0.01%
2021/07/19	0.2	59.70	0	0.00	59.80	0.2	2,928	0.01%
2021/07/13	5	59.80	0	0.00	59.60	5	3,192	0.16%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	0.1	59.90	0	0.00	59.60	0.1	3,238	0.00%
2021/07/02	0	0.00	1	60.30	60.40	-1	3,367	-0.03%
2021/07/01	1	60.30	0	0.00	60.60	1	3,386	0.03%
2021/06/30	1	60.40	0	0.00	60.10	1	3,416	0.03%
2021/06/28	5	60.80	2	60.70	60.80	3	3,482	0.09%
2021/06/25	0	0.00	4	60.00	59.90	-4	3,464	-0.12%
2021/06/24	6	59.93	3	60.00	59.90	3	3,475	0.09%
2021/06/21	0	0.00	3	58.60	58.60	-3	3,529	-0.08%
2021/06/18	1	58.80	1	58.50	59.10	0	3,536	0.00%
2021/06/15	0	0.00	2	58.90	59.00	-2	3,558	-0.06%
2021/06/09	0	0.00	10	57.70	57.60	-10	3,555	-0.28%
2021/06/08	0	0.00	4	58.30	57.70	-4	3,574	-0.11%
2021/06/07	5	57.52	5	57.70	57.50	0	3,637	0.00%
2021/06/03	0	58.50	0	0.00	58.40	0	3,758	0.00%
2021/06/01	0	0.00	2.3	57.83	58.10	-2.3	3,921	-0.06%
2021/05/31	0	0.00	2	57.00	57.70	-2	3,986	-0.05%
2021/05/28	4	56.58	0	0.00	56.60	4	3,988	0.10%
2021/05/25	2	56.50	0	0.00	56.50	2	4,009	0.05%
2021/05/18	11	56.18	2	56.10	57.00	9	4,061	0.22%
2021/05/17	18.3	54.86	10.6	55.64	54.50	7.8	4,039	0.19%
2021/05/14	1.1	57.01	2	56.55	56.40	-0.9	3,957	-0.02%
2021/05/13	1	56.60	10	56.40	56.40	-9	3,896	-0.23%
2021/05/12	12.4	56.08	11	57.78	55.40	1.4	3,777	0.04%
2021/05/11	10.1	58.75	12	59.05	59.20	-1.9	3,640	-0.05%
2021/05/07	1	59.00	3	59.00	59.20	-2	3,533	-0.06%
2021/05/06	0	0.00	40	58.35	58.70	-40	3,539	-1.13%
2021/05/05	17	58.55	0	0.00	58.60	17	3,526	0.48%
2021/05/04	0.6	58.62	26	60.64	58.90	-25.4	3,504	-0.73%
2021/05/03	4	60.00	6	60.10	60.10	-2	3,424	-0.06%
2021/04/29	20.1	60.00	10	61.50	59.90	10.1	3,364	0.30%
2021/04/28	16	60.58	3	60.70	61.30	13	3,249	0.40%
2021/04/23	17	57.14	2	56.90	57.50	15	3,122	0.48%
2021/04/22	5	58.60	0	0.00	57.90	5	3,093	0.16%
2021/04/21	11	57.61	4	57.70	57.70	7	2,995	0.23%
2021/04/19	1	58.40	6	57.72	58.40	-5	2,966	-0.17%
2021/04/16	6	56.48	0.1	57.20	57.00	5.9	2,948	0.20%
2021/04/15	0	0.00	13	56.50	56.50	-13	2,932	-0.44%
2021/04/14	14	56.49	1.1	55.28	56.30	12.9	2,957	0.44%
2021/04/13	0	0.00	6	56.10	56.10	-6	2,959	-0.20%
2021/04/09	1	54.10	12	54.16	54.20	-11	3,138	-0.35%
2021/04/07	8	54.04	1	54.20	54.50	7	3,199	0.22%
2021/04/06	3	54.10	0	0.00	54.40	3	3,342	0.09%
2021/04/01	1.2	55.12	1	54.70	54.50	0.2	3,503	0.01%
2021/03/30	0	0.00	2	54.40	54.70	-2	3,507	-0.06%
2021/03/29	4	54.00	1	54.50	54.20	3	3,488	0.09%
2021/03/26	5	53.92	1	54.40	54.10	4	3,484	0.11%
2021/03/25	0	0.00	1	54.10	53.80	-1	3,464	-0.03%
2021/03/24	3	52.80	0	0.00	52.90	3	3,422	0.09%
2021/03/23	2	52.65	70	52.60	52.50	-68	3,419	-1.99%
2021/03/19	9	51.94	0	0.00	51.90	9	3,430	0.26%
2021/03/18	0	0.00	2	52.70	52.50	-2	3,413	-0.06%
2021/03/17	0	0.00	1.2	52.41	52.50	-1.2	3,452	-0.03%
2021/03/16	5	52.20	7	52.24	52.40	-2	3,541	-0.06%
2021/03/15	1.1	52.22	0	0.00	52.20	1.1	3,530	0.03%
2021/03/11	0	0.00	1	52.20	52.30	-1	3,524	-0.03%
2021/03/10	2	53.50	4	53.70	53.20	-2	3,487	-0.06%
2021/03/09	8	52.75	0	0.00	53.20	8	3,445	0.23%
2021/03/08	15	52.86	32	52.82	53.00	-17	3,366	-0.50%
2021/03/05	0	0.00	6	51.13	51.00	-6	3,222	-0.19%
2021/03/04	8	51.23	3	51.70	50.70	5	3,212	0.16%
2021/03/02	0	0.00	1	50.10	49.85	-1	3,113	-0.03%
2021/02/25	3	50.17	11	50.30	50.30	-8	3,093	-0.26%
2021/02/24	6	50.20	1	50.10	50.10	5	3,097	0.16%
2021/02/22	5	49.95	0	0.00	50.00	5	3,049	0.16%
2021/02/19	6	50.03	5.1	50.12	50.30	0.9	3,001	0.03%
2021/02/18	0	0.00	1	49.45	49.65	-1	2,976	-0.03%
2021/01/29	2	48.80	0	0.00	48.25	2	2,976	0.07%
2021/01/28	5	48.40	0	0.00	48.70	5	2,964	0.17%
2021/01/26	2	48.80	0	0.00	48.85	2	2,939	0.07%
2021/01/22	5	48.90	0	0.00	49.20	5	2,927	0.17%
2021/01/21	0	0.00	2	48.10	48.00	-2	2,902	-0.07%
2021/01/20	0	0.00	3	47.50	47.65	-3	2,905	-0.10%
2021/01/19	5	48.90	1	48.95	48.95	4	2,857	0.14%
2021/01/18	3	48.53	0	0.00	48.50	3	2,862	0.10%
2021/01/15	2	49.68	20	49.50	48.90	-18	2,830	-0.64%
2021/01/13	2	50.03	1	50.30	50.10	1	2,822	0.04%
2021/01/11	1	50.50	0	0.00	51.00	1	2,781	0.04%
2021/01/06	1	49.30	0	0.00	49.65	1	2,649	0.04%
2021/01/05	1	50.00	0	0.00	50.20	1	2,609	0.04%
2021/01/04	6	51.10	1	52.00	51.00	5	2,554	0.20%
2020/12/31	21	50.89	0	0.00	50.80	21	2,435	0.86%
2020/12/30	3	49.93	0	0.00	49.95	3	2,412	0.12%
2020/12/29	2	49.95	40	49.85	50.30	-38	2,400	-1.58%
2020/12/28	23	50.61	1	50.70	51.00	22	2,253	0.98%
2020/12/25	21	48.31	0	0.00	48.10	21	2,062	1.02%
2020/12/24	0	0.00	4	46.85	46.80	-4	1,951	-0.21%
2020/12/23	4	46.55	0	0.00	46.70	4	1,955	0.20%
2020/12/17	3	45.60	0	0.00	45.60	3	2,001	0.15%
2020/12/14	2	46.40	36	46.36	46.30	-34	1,980	-1.72%
2020/12/11	6	47.15	0	0.00	46.90	6	1,961	0.31%
2020/12/10	2	47.65	2	47.50	47.50	0	1,922	0.00%
2020/12/08	0	0.00	1	46.10	46.05	-1	1,854	-0.05%
2020/12/07	3	46.15	0	0.00	46.10	3	1,853	0.16%
2020/12/04	2	46.05	0	0.00	46.40	2	1,866	0.11%
2020/11/30	4	46.69	0	0.00	46.35	4	2,025	0.20%
2020/11/27	30	46.92	0	0.00	47.00	30	2,026	1.48%
2020/11/24	4	46.45	0	0.00	46.45	4	2,277	0.18%
2020/11/16	0	0.00	1	47.05	46.65	-1	2,617	-0.04%
2020/11/13	1	46.60	0	0.00	46.60	1	2,640	0.04%
2020/11/10	0	0.00	1	45.90	45.90	-1	2,745	-0.04%
2020/11/09	0	0.00	10	45.00	45.15	-10	2,752	-0.36%
2020/11/05	1	45.10	1	45.10	45.15	0	2,785	0.00%
2020/10/30	0	0.00	5	45.35	44.95	-5	2,832	-0.18%
2020/10/29	0	0.00	1	45.55	45.45	-1	2,823	-0.04%
2020/10/28	0	0.00	1	45.65	45.70	-1	2,830	-0.04%
2020/10/27	3	45.50	0	0.00	45.45	3	2,816	0.11%
2020/10/26	0	0.00	4.1	45.35	45.60	-4.1	2,816	-0.14%
2020/10/23	0	0.00	3	45.35	45.30	-3	2,798	-0.11%
2020/10/22	0	0.00	5	45.45	45.25	-5	2,835	-0.18%
2020/10/21	0	0.00	1	45.40	45.50	-1	2,807	-0.04%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/19	0	0.00	4	45.00	45.25	-4	2,816	-0.14%
2020/10/16	0	0.00	1	44.80	44.75	-1	2,821	-0.04%
2020/10/15	3	44.70	5	44.84	44.75	-2	2,864	-0.07%
2020/10/13	2	44.63	0	0.00	44.60	2	2,944	0.07%
2020/10/12	5	45.00	1	44.95	44.90	4	3,011	0.13%
2020/10/08	1	44.15	1	44.65	44.55	0	3,068	0.00%
2020/10/06	1	43.90	1	44.05	44.10	0	3,143	0.00%
2020/09/25	0	0.00	1	41.90	42.10	-1	3,176	-0.03%
2020/09/24	2	42.05	1	41.70	41.50	1	3,190	0.03%
2020/09/22	10	43.71	1	43.80	43.50	9	3,153	0.29%
2020/09/10	4	43.75	1	43.60	43.70	3	3,175	0.09%
2020/09/09	1	43.50	0	0.00	43.55	1	3,182	0.03%
2020/09/08	0	0.00	1	44.00	44.20	-1	3,167	-0.03%
2020/09/07	2	43.70	0	0.00	43.50	2	3,171	0.06%
2020/09/04	1	43.50	2	43.80	43.60	-1	3,183	-0.03%
2020/09/03	3	43.62	10	43.30	43.50	-7	3,162	-0.22%
2020/09/01	1	44.50	10	44.90	44.45	-9	3,094	-0.29%
2020/08/31	1	45.70	0	0.00	45.25	1	3,068	0.03%
2020/08/28	1	46.45	6	46.54	46.45	-5	2,979	-0.17%
2020/08/26	6	48.93	0	0.00	48.90	6	2,753	0.22%
2020/08/21	3	48.95	0	0.00	48.85	3	2,666	0.11%
2020/08/20	0	0.00	1	48.95	47.90	-1	2,639	-0.04%
2020/08/18	1	48.95	4	49.01	48.95	-3	2,562	-0.12%
2020/08/17	3	48.57	7	48.33	48.90	-4	2,538	-0.16%
2020/08/14	1	47.15	2	47.13	47.15	-1	2,482	-0.04%
2020/08/13	5	46.93	0	0.00	46.85	5	2,509	0.20%
2020/08/11	2	46.45	1	46.65	46.25	1	2,673	0.04%
2020/08/10	0	0.00	1	46.70	47.00	-1	2,707	-0.04%
2020/08/05	1	45.95	5	45.90	46.00	-4	2,781	-0.14%
2020/07/30	0	0.00	1	45.85	46.25	-1	2,965	-0.03%
2020/07/29	1	45.35	1	45.90	45.30	0	3,030	0.00%
2020/07/23	0	0.00	1	46.20	46.45	-1	3,140	-0.03%
2020/07/22	2	46.33	0	0.00	46.15	2	3,153	0.06%
2020/07/21	1	46.75	1	47.10	46.90	0	3,180	0.00%
2020/07/16	0	0.00	1	47.00	47.10	-1	3,093	-0.03%
2020/07/15	0	0.00	1	45.50	47.00	-1	3,025	-0.03%
2020/07/13	0	0.00	22	44.95	44.95	-22	2,935	-0.75%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/07	0	0.00	1	44.10	43.80	-1	2,922	-0.03%
2020/07/01	0	0.00	2	42.70	42.95	-2	2,924	-0.07%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/23	0	0.00	0.3	43.10	43.10	-0.3	3,079	-0.01%
2020/06/19	1	43.55	0	0.00	43.10	1	3,104	0.03%
2020/06/18	0.2	43.75	21.3	43.85	43.80	-21.1	3,094	-0.68%
2020/06/17	1	43.10	0	0.00	43.10	1	3,072	0.03%
2020/06/11	0	0.00	0.7	42.75	42.55	-0.7	3,178	-0.02%
2020/06/08	23	43.74	0	0.00	43.80	23	3,261	0.71%
2020/06/03	22	43.80	0	0.00	44.10	22	3,333	0.66%
2020/06/01	1	43.70	0	0.00	43.70	1	3,322	0.03%
2020/05/27	0	0.00	10	44.40	44.15	-10	3,284	-0.30%
2020/05/25	0	0.00	4	43.80	44.25	-4	3,253	-0.12%
2020/05/22	10	43.20	0	0.00	43.20	10	3,224	0.31%
2020/05/20	0	0.00	1.1	43.85	43.85	-1.1	3,194	-0.03%
2020/05/19	0	0.00	5	44.40	44.80	-5	3,156	-0.16%
2020/05/18	2	43.90	0.1	43.90	43.90	1.9	3,046	0.06%
2020/05/15	1	42.95	1	42.90	42.80	0	2,985	0.00%
2020/05/14	0	0.00	2	42.63	41.90	-2	2,929	-0.07%
2020/05/12	6	42.08	2	41.80	42.15	4	2,867	0.14%
2020/05/11	1	43.10	1	42.85	43.00	0	2,814	0.00%
2020/05/06	2	42.00	2	42.20	41.50	0	2,732	0.00%
2020/05/05	2	41.95	5	41.85	41.95	-3	2,696	-0.11%
2020/04/29	1	41.40	2	41.60	41.45	-1	2,599	-0.04%
2020/04/20	0	0.00	20	39.39	39.45	-20	2,443	-0.82%
2020/04/16	1	39.45	0	0.00	39.40	1	2,399	0.04%
2020/04/14	0	0.00	6	38.36	38.45	-6	2,340	-0.26%
2020/04/13	0	0.00	20	37.67	37.65	-20	2,344	-0.85%
2020/04/09	5	37.55	0	0.00	37.50	5	2,413	0.21%
2020/04/08	0	0.00	10	37.20	37.15	-10	2,434	-0.41%
2020/03/31	20	37.60	0	0.00	36.95	20	2,330	0.86%
2020/03/30	20	35.98	12	36.46	36.50	8	2,283	0.35%
2020/03/27	0	0.00	1	35.35	35.10	-1	2,246	-0.04%
2020/03/26	0	0.00	3	34.95	34.90	-3	2,248	-0.13%
2020/03/25	2	35.15	0	0.00	34.90	2	2,283	0.09%
2020/03/19	1	32.50	110	33.48	32.00	-109	2,620	-4.16%	大賣/鉅額交易
2020/03/18	0	0.00	10	35.00	34.70	-10	2,586	-0.39%
2020/03/16	11	35.73	0	0.00	35.80	11	2,565	0.43%
2020/03/13	104	36.27	1	34.85	36.00	103	2,543	4.05%	大買/鉅額交易
2020/03/12	3	37.75	17	38.06	37.40	-14	2,469	-0.57%
2020/03/11	10	38.75	0	0.00	38.70	10	2,426	0.41%
2020/03/10	12	38.25	4	37.98	38.40	8	2,442	0.33%
2020/03/09	0	0.00	2	39.48	38.65	-2	2,495	-0.08%
2020/03/04	0	0.00	1	39.95	40.00	-1	2,515	-0.04%
2020/03/02	0	0.00	120	39.78	40.00	-120	2,509	-4.78%	大賣/鉅額交易
2020/02/27	4	40.28	0	0.00	40.30	4	2,496	0.16%
2020/02/19	0	0.00	1	41.35	41.45	-1	2,564	-0.04%
2020/02/18	1	41.45	0	0.00	41.45	1	2,571	0.04%
2020/02/17	0	0.00	5	40.97	40.95	-5	2,580	-0.19%
2020/02/13	3	40.75	0	0.00	40.70	3	2,730	0.11%
2020/02/12	4.6	40.66	0	0.00	40.65	4.6	2,743	0.17%
2020/02/06	2	41.10	0	0.00	41.30	2	2,719	0.07%
2020/01/31	1	40.50	0	0.00	41.30	1	2,692	0.04%
2020/01/30	2	40.30	6	40.45	40.40	-4	2,679	-0.15%
2020/01/20	3	42.65	0	42.75	42.60	3	2,620	0.11%
2020/01/15	1	43.10	0	0.00	42.85	1	2,675	0.04%
2020/01/13	0.3	43.25	0	0.00	43.25	0.3	2,706	0.01%
2020/01/10	1.5	42.97	1.4	42.93	43.00	0.1	2,740	0.00%
2020/01/09	1	42.50	0	0.00	42.95	1	2,742	0.04%
2020/01/07	0	0.00	0.7	42.95	43.00	-0.7	2,744	-0.02%
2020/01/03	1	42.60	0	0.00	42.45	1	2,692	0.04%
2020/01/02	0	0.00	0.6	43.20	43.20	-0.6	2,630	-0.02%
2019/12/31	1	43.65	1	44.00	43.65	0	2,596	0.00%
2019/12/30	2	43.93	0.1	43.90	44.00	1.9	2,589	0.07%
2019/12/20	3	45.03	2	44.70	44.70	1	2,525	0.04%
2019/12/19	7	44.75	18	45.19	44.80	-11	2,487	-0.44%
2019/12/18	26	43.73	14	43.74	43.70	12	2,326	0.52%
2019/12/12	0	0.00	2	41.95	41.95	-2	2,069	-0.10%
2019/12/09	0	0.00	1	41.35	41.50	-1	2,024	-0.05%
2019/12/06	0	0.00	1	41.65	41.60	-1	2,019	-0.05%
2019/12/05	1	41.60	1	41.70	41.55	0	2,010	0.00%
2019/12/04	1	41.40	2	41.55	41.45	-1	1,983	-0.05%
2019/12/03	1	40.65	1	40.60	40.65	0	1,891	0.00%
2019/12/02	0	0.00	9	40.05	40.10	-9	1,845	-0.49%
2019/11/26	1	39.40	0.1	39.40	39.40	1	1,816	0.05%
2019/11/25	1	39.60	0	0.00	39.40	1	1,821	0.05%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	0	0.00	0.1	40.00	40.00	-0.1	1,832	0.00%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	1.1	40.43	40.35	-1.1	1,851	-0.06%
2019/11/15	1.1	39.75	0	0.00	39.70	1.1	1,812	0.06%
2019/11/14	1	39.80	39	39.80	39.90	-38	1,845	-2.06%
2019/11/13	1	39.90	3	39.83	39.75	-2	1,837	-0.11%
2019/11/12	1	38.65	3	38.80	38.80	-2	1,731	-0.12%
2019/11/08	2	38.30	0	0.00	38.30	2	1,731	0.12%
2019/11/05	4	37.65	0	0.00	37.65	4	1,734	0.23%
2019/11/01	2	37.68	0	0.00	37.75	2	1,818	0.11%
2019/10/30	3	37.90	0	0.00	37.85	3	1,829	0.16%
2019/10/25	1	37.80	0	0.00	38.20	1	1,897	0.05%
2019/10/22	1	37.75	0	0.00	37.75	1	1,842	0.05%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/08	1	37.20	0	0.00	37.10	1	1,698	0.06%
2019/10/07	5	37.10	0	0.00	37.40	5	1,691	0.30%
2019/10/04	3	37.40	0	0.00	37.15	3	1,690	0.18%
2019/10/02	0	0.00	3	37.40	37.40	-3	1,696	-0.18%
2019/09/27	2	37.80	0	0.00	37.70	2	1,688	0.12%
2019/09/24	0	0.00	1	38.30	38.00	-1	1,737	-0.06%
2019/09/11	3	37.82	0	0.00	37.85	3	2,063	0.15%
2019/09/10	2.8	37.62	0	0.00	37.70	2.8	2,072	0.13%
2019/09/09	2	37.70	0	0.00	37.75	2	2,070	0.10%
2019/09/06	1	37.75	1	37.65	37.65	0	2,068	0.00%
2019/09/05	1	38.00	65	38.53	37.90	-64	2,077	-3.08%
2019/09/04	10	38.20	61	38.22	38.25	-51	2,077	-2.45%
2019/09/03	15.2	37.75	67	37.75	37.75	-51.8	2,090	-2.48%
2019/09/02	6	36.95	0	0.00	37.35	6	2,114	0.28%
2019/08/30	0	0.00	4	36.95	36.90	-4	2,115	-0.19%
2019/08/28	3	36.82	1	36.80	36.80	2	2,160	0.09%
2019/08/27	1	36.70	11	36.96	36.95	-10	2,170	-0.46%
2019/08/23	0	0.00	2	39.35	39.40	-2	2,150	-0.09%
2019/08/22	3	38.87	0	0.00	39.20	3	2,172	0.14%
2019/08/21	1	39.10	0	0.00	38.95	1	2,196	0.05%
2019/08/16	11	39.57	0	0.00	39.35	11	2,257	0.49%
2019/08/14	65.3	40.67	1	40.20	40.10	64.3	2,340	2.75%
2019/08/13	1	41.20	2	40.90	41.25	-1	2,423	-0.04%
2019/08/12	1	41.70	1	41.40	41.45	0	2,526	0.00%
2019/08/08	37	41.07	0	0.00	41.20	37	2,514	1.47%
2019/08/07	11	41.16	47	41.71	41.00	-36	2,521	-1.43%
2019/08/06	0	0.00	9	41.30	41.15	-9	2,497	-0.36%
2019/08/05	1	41.60	0	0.00	40.75	1	2,518	0.04%
2019/08/01	10	40.55	25	40.94	40.80	-15	2,449	-0.61%
2019/07/31	0	0.00	30	40.95	40.80	-30	2,457	-1.22%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/24	30	39.70	0	0.00	39.65	30	2,391	1.25%
2019/07/17	50	39.10	0	0.00	39.10	50	2,440	2.05%
2019/07/16	66	39.29	0	0.00	39.30	66	2,459	2.68%
2019/07/05	1	39.40	0	0.00	39.50	1	2,441	0.04%
2019/07/04	2	39.40	0	0.00	39.40	2	2,444	0.08%
2019/07/01	1	39.15	0	0.00	39.15	1	2,421	0.04%
2019/06/28	0	0.00	0.1	39.95	39.95	-0.1	2,373	0.00%
2019/06/26	5	41.09	3	40.83	40.45	2	2,315	0.09%
2019/06/25	34	40.92	9	41.07	40.80	25	2,236	1.12%
2019/06/24	2	39.25	0	0.00	39.35	2	2,014	0.10%
2019/06/20	0	0.00	1	38.90	38.90	-1	1,976	-0.05%
2019/06/13	0	0.00	1	38.05	38.85	-1	1,931	-0.05%
2019/06/12	4	38.50	8	38.40	38.40	-4	1,927	-0.21%
2019/06/11	2	39.25	0	0.00	39.00	2	1,945	0.10%
2019/06/10	5	39.55	1	39.50	39.55	4	1,921	0.21%
2019/06/06	0	0.00	5	39.15	39.05	-5	1,914	-0.26%
2019/06/03	2	38.20	0	0.00	38.35	2	1,841	0.11%
2019/05/31	0	0.00	1	38.55	38.55	-1	1,814	-0.06%
2019/05/30	1	38.75	0	0.00	39.15	1	1,773	0.06%
2019/05/29	0	0.00	3	39.17	39.20	-3	1,754	-0.17%
2019/05/28	1	39.25	5	39.23	38.80	-4	1,713	-0.23%
2019/05/27	2	38.90	3	38.77	39.00	-1	1,660	-0.06%
2019/05/24	2	38.35	0	0.00	38.05	2	1,579	0.13%
2019/05/23	2	38.15	5	38.00	38.00	-3	1,559	-0.19%
2019/05/22	1	37.95	1	38.55	38.00	0	1,540	0.00%
2019/05/21	2	38.50	0	0.00	38.30	2	1,506	0.13%
2019/05/20	6	38.57	3	38.80	38.15	3	1,428	0.21%
2019/05/17	0	0.00	39	36.68	37.50	-39	1,319	-2.96%
2019/05/16	0	0.00	10	36.25	36.05	-10	1,208	-0.83%
2019/05/15	5	36.63	10	36.55	36.50	-5	1,203	-0.42%
2019/05/14	15	36.28	0	0.00	36.45	15	1,185	1.26%
2019/05/13	12	36.20	15	36.35	36.45	-3	1,166	-0.26%
2019/05/10	2	35.45	0	0.00	35.45	2	1,105	0.18%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/04/25	1	35.55	0	0.00	35.60	1	1,052	0.10%
2019/04/23	0	0.00	2	36.05	36.05	-2	1,046	-0.19%
2019/04/22	1	35.55	1	35.60	35.90	0	1,047	0.00%
2019/04/19	1	35.05	0	0.00	35.10	1	1,044	0.10%
2019/04/15	2	35.30	0	0.00	35.20	2	1,195	0.17%
2019/04/12	1	35.30	0	0.00	35.20	1	1,287	0.08%
2019/04/10	1	35.20	0	0.00	35.30	1	1,323	0.08%
2019/04/09	0	0.00	2	35.20	35.30	-2	1,340	-0.15%
2019/04/08	0	0.00	6	35.30	35.05	-6	1,347	-0.45%
2019/04/03	0	0.00	3	35.12	35.30	-3	1,358	-0.22%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/18	1	35.15	0	0.00	35.30	1	1,677	0.06%
2019/03/15	2	35.15	0	0.00	35.40	2	1,668	0.12%
2019/03/14	5	35.15	38	35.11	34.90	-33	1,647	-2.00%
2019/03/05	0	35.00	5	34.90	35.00	-5	1,611	-0.31%
2019/02/25	0	0.00	3	34.90	34.85	-3	1,597	-0.19%
2019/02/15	0	0.00	1	34.55	34.40	-1	1,538	-0.06%
2019/02/13	3	34.85	1	34.90	34.85	2	1,532	0.13%
2019/02/11	5	34.91	0	0.00	34.70	5	1,544	0.32%
2019/01/25	0	0.00	1	34.45	34.35	-1	1,523	-0.07%
2019/01/22	2	34.63	1	34.55	34.50	1	1,539	0.06%
2019/01/15	0	0.00	1	35.20	35.10	-1	1,609	-0.06%
2019/01/10	1	35.35	10	35.92	35.25	-9	1,628	-0.55%
2019/01/09	8	35.00	1	35.25	35.20	7	1,576	0.44%
2019/01/08	1	34.75	0	0.00	34.75	1	1,542	0.06%
2019/01/07	0	0.00	2	35.15	35.20	-2	1,527	-0.13%
2019/01/04	11	34.91	9	34.83	34.80	2	1,486	0.13%
2018/12/24	1	34.85	0	0.00	34.40	1	1,326	0.08%
2018/12/22	0	0.00	1	34.20	34.30	-1	1,280	-0.08%
2018/12/19	0	0.00	2	32.95	32.75	-2	1,215	-0.16%
2018/12/18	4	33.24	4	34.25	32.80	0	1,208	0.00%
2018/12/17	10	34.65	0	0.00	34.35	10	1,179	0.85%
2018/12/14	0	0.00	5	34.20	33.95	-5	1,123	-0.45%
2018/12/10	1	31.95	0	0.00	31.75	1	1,100	0.09%
2018/11/27	0	0.00	0.7	31.50	31.25	-0.7	1,395	-0.05%
2018/11/22	5	31.90	0	0.00	31.75	5	1,526	0.33%
2018/11/16	3	31.50	3	31.05	31.45	0	1,621	0.00%
2018/11/14	0	0.00	1	30.40	30.50	-1	1,653	-0.06%
2018/11/12	1	30.25	1	30.60	30.50	0	1,668	0.00%
2018/11/09	1	30.90	0	0.00	30.60	1	1,679	0.06%
2018/11/01	102	30.57	0	0.00	30.60	102	1,823	5.59%	大買/鉅額交易
2018/10/31	0	0.00	0	30.15	30.10	0	1,837	0.00%
2018/10/30	1	29.00	1	28.85	29.15	0	1,878	0.00%
2018/10/29	32	29.36	0	0.00	29.15	32	1,875	1.71%
2018/10/22	21	31.35	0	0.00	31.40	21	1,820	1.15%
2018/10/19	0	0.00	100	31.32	31.40	-100	1,810	-5.52%
2018/10/18	0	0.00	45	32.84	33.00	-45	1,764	-2.55%
2018/10/15	0	0.00	10	33.00	33.40	-10	1,765	-0.57%
2018/10/11	0	0.00	26	35.00	34.00	-26	1,759	-1.48%
2018/10/09	1	36.15	0	0.00	36.25	1	1,730	0.06%
2018/10/08	36	36.37	0	0.00	36.15	36	1,734	2.08%
2018/10/05	0	0.00	20	36.20	36.30	-20	1,738	-1.15%
2018/10/04	7	36.70	34	36.84	36.90	-27	1,728	-1.56%
2018/10/02	5	37.50	0	0.00	37.35	5	1,725	0.29%
2018/10/01	8	37.65	0	0.00	37.75	8	1,728	0.46%
2018/09/27	8	37.55	0	0.00	37.40	8	1,752	0.46%
2018/09/26	5	37.31	0	0.00	37.35	5	1,769	0.28%
2018/09/25	2.7	37.50	0	0.00	37.15	2.7	1,786	0.15%
2018/09/21	1	37.85	0	0.00	37.80	1	1,783	0.06%
2018/09/12	5	36.05	0	0.00	35.95	5	1,940	0.26%
2018/09/10	1	35.50	0	0.00	35.35	1	1,938	0.05%
2018/09/07	2	36.10	0	0.00	36.20	2	1,938	0.10%
2018/09/03	1	41.85	0	0.00	41.75	1	1,758	0.06%
2018/08/31	3	41.80	2	41.80	41.80	1	1,700	0.06%
2018/08/30	36	41.50	0	0.00	41.60	36	1,672	2.15%
2018/08/24	15	39.65	0	0.00	39.60	15	1,571	0.95%
2018/08/20	0	0.00	2	39.45	39.10	-2	1,602	-0.12%
2018/08/13	15	39.37	0	0.00	39.75	15	1,674	0.90%
2018/08/09	3	41.27	15	41.29	40.70	-12	1,693	-0.71%
2018/08/08	4	41.18	0	0.00	41.15	4	1,799	0.22%
2018/08/03	4	40.08	0	0.00	40.15	4	1,853	0.22%
2018/08/02	0	0.00	0	39.80	39.75	0	1,851	0.00%
2018/07/26	5	40.45	0	0.00	40.50	5	1,883	0.27%
2018/07/25	5	40.00	0	0.00	39.95	5	1,919	0.26%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/20	2	39.38	0	0.00	39.40	2	2,124	0.09%
2018/07/19	3	39.62	0	0.00	39.50	3	2,186	0.14%
2018/07/17	2	39.70	5	39.74	39.70	-3	2,268	-0.13%
2018/07/11	1	39.70	1	39.75	39.65	0	2,326	0.00%
2018/07/10	1	39.90	0	0.00	39.60	1	2,325	0.04%
2018/07/06	0	0.00	8	39.00	39.05	-8	2,322	-0.34%
2018/07/02	0	0.00	0	40.50	40.45	0	2,306	0.00%
2018/06/29	0	0.00	2	40.30	40.75	-2	2,297	-0.09%
2018/06/25	93	40.83	0	0.00	40.60	93	2,230	4.17%
2018/06/22	3	41.50	1	41.95	41.35	2	2,211	0.09%
2018/06/20	5	39.39	0	0.00	39.60	5	2,110	0.24%
2018/06/05	0	0.00	7	39.65	39.45	-7	2,245	-0.31%
2018/06/04	0	0.00	4	39.95	39.75	-4	2,299	-0.17%
2018/05/30	10	38.64	0	0.00	38.65	10	2,458	0.41%
2018/05/28	6	39.45	0	0.00	39.40	6	2,694	0.22%
2018/05/22	2	40.10	0	0.00	39.35	2	2,679	0.07%
2018/05/21	5	39.75	10	39.83	39.80	-5	2,652	-0.19%
2018/05/18	5	40.35	0	0.00	40.35	5	2,614	0.19%
2018/05/17	1	40.80	1	41.20	41.20	0	2,559	0.00%
2018/05/16	3	41.00	2	41.50	41.50	1	2,514	0.04%
2018/05/15	0	0.00	6	39.47	39.95	-6	2,406	-0.25%
2018/05/14	5	37.60	0	0.00	37.60	5	2,324	0.22%
2018/05/11	54	37.51	20	37.53	37.35	34	2,317	1.47%
2018/05/10	15	37.70	5	37.70	37.65	10	2,302	0.43%
2018/05/07	1	37.90	1	37.60	37.80	0	2,275	0.00%
2018/05/02	39	37.56	0	0.00	37.75	39	2,202	1.77%
2018/04/30	10	38.29	2	38.45	38.35	8	2,161	0.37%
2018/04/27	8	37.10	0	0.00	37.25	8	2,072	0.39%
2018/04/26	7	37.03	5	36.79	36.25	2	2,026	0.10%
2018/04/25	4	36.18	0	0.00	36.30	4	1,975	0.20%
2018/04/24	3	36.00	1	35.55	35.75	2	1,931	0.10%
2018/04/23	0	0.00	0.3	35.75	35.75	-0.3	1,954	-0.02%
2018/04/18	2	34.10	0	0.00	34.00	2	1,863	0.11%
2018/04/12	0	0.00	1	35.00	34.95	-1	1,886	-0.05%
2018/04/11	2	34.80	0	0.00	34.80	2	1,886	0.11%
2018/04/10	10	35.45	0	0.00	35.25	10	1,878	0.53%
2018/03/30	2	34.90	1	35.05	34.30	1	1,938	0.05%
2018/03/29	2	34.50	0	0.00	34.55	2	1,922	0.10%
2018/03/28	2	34.70	0	0.00	34.60	2	1,936	0.10%
2018/03/26	1	34.45	0	0.00	34.40	1	1,934	0.05%
2018/03/21	0	0.00	1	35.65	35.45	-1	1,910	-0.05%
2018/03/16	4	35.13	1	35.35	35.45	3	1,897	0.16%
2018/03/14	2	35.35	2	35.50	35.30	0	1,872	0.00%
2018/03/13	0	0.00	5	35.80	35.40	-5	1,873	-0.27%
2018/03/12	0	35.50	10	36.00	35.55	-10	1,831	-0.55%
2018/03/09	1	35.90	0	0.00	36.00	1	1,801	0.06%
2018/03/08	0	0.00	5	35.70	36.15	-5	1,779	-0.28%
2018/03/07	10	36.22	6	36.35	35.65	4	1,714	0.23%
2018/03/06	6	35.80	2	35.70	35.50	4	1,661	0.24%
2018/03/05	5	35.63	0	0.00	35.20	5	1,645	0.30%
2018/03/02	23	35.20	16	35.43	35.90	7	1,565	0.45%
2018/03/01	6	34.68	2	34.80	34.95	4	1,357	0.29%
2018/02/23	0	0.00	1	33.00	32.75	-1	1,240	-0.08%
2018/02/12	1	32.30	0	0.00	32.30	1	1,249	0.08%
2018/02/09	2	32.00	0	0.00	32.45	2	1,249	0.16%
2018/02/07	0	0.00	6	32.25	32.20	-6	1,259	-0.48%
2018/02/06	0	0.00	1	31.85	31.85	-1	1,254	-0.08%
2018/02/05	0	0.00	10	33.35	33.40	-10	1,218	-0.82%
2018/01/29	2	34.40	0	0.00	34.30	2	1,372	0.15%
2018/01/22	0	0.00	0	34.45	34.60	0	1,443	0.00%
2018/01/18	1	34.60	0	0.00	34.50	1	1,583	0.06%
2018/01/17	1	34.60	0	0.00	34.65	1	1,570	0.06%
2018/01/15	0	0.00	1	33.80	33.75	-1	1,556	-0.06%
2018/01/11	2	34.00	0	0.00	34.20	2	1,626	0.12%
2018/01/10	2	34.00	0	0.00	34.20	2	1,640	0.12%
2018/01/08	1	34.05	0	0.00	34.00	1	1,683	0.06%