大成 (1210)-兆豐-新竹券商分點個股進出

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
55.7
漲跌
▲0.1
漲幅
+0.18%
成交量
3,189張
產業
上市食品類股
1115人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	55.80	0	0.00	55.60	1	1,957	0.05%
2024/04/16	1	55.20	1	55.40	55.20	0	1,952	0.00%
2024/04/10	0	0.00	2	58.10	58.00	-2	1,884	-0.11%
2024/04/08	61	58.01	0	0.00	58.00	61	1,904	3.20%
2024/04/03	0	0.00	1	57.80	57.60	-1	1,944	-0.05%
2024/03/28	0	0.00	0.2	57.90	57.70	-0.2	1,946	-0.01%
2024/03/26	0	0.00	6.4	57.69	57.40	-6.4	2,064	-0.31%
2024/03/20	1	58.30	2.4	58.62	58.20	-1.4	2,225	-0.06%
2024/03/19	0	0.00	0.1	57.50	57.20	-0.1	2,207	0.00%
2024/03/18	0.4	56.90	4.2	56.86	57.10	-3.8	2,213	-0.17%
2024/03/15	16.5	56.98	22.3	57.20	56.80	-5.8	2,172	-0.27%
2024/03/14	0	61.40	0	0.00	60.50	0	1,957	0.00%
2024/03/13	1	60.10	1	60.20	60.10	0	1,902	0.00%
2024/03/11	0	0.00	1	60.10	59.60	-1	1,910	-0.05%
2024/03/06	0	0.00	1	60.20	60.40	-1	1,916	-0.05%
2024/03/05	1	58.80	1	60.00	60.30	0	1,911	0.00%
2024/02/26	0	0.00	3	59.00	59.00	-3	1,879	-0.16%
2024/02/23	0	0.00	1	58.80	58.70	-1	1,881	-0.05%
2024/02/22	0	0.00	6	58.70	58.60	-6	1,887	-0.32%
2024/02/16	1	57.20	0	0.00	57.00	1	1,869	0.05%
2024/02/15	3	57.20	0	0.00	57.20	3	1,855	0.16%
2024/01/25	0	0.00	1	58.10	58.10	-1	1,832	-0.05%
2024/01/16	0	0.00	0.3	57.50	57.40	-0.3	1,790	-0.02%
2024/01/12	0	0.00	10	56.80	57.00	-10	1,802	-0.55%
2024/01/10	1	56.80	1	56.90	57.00	0	1,787	0.00%
2024/01/09	1	57.10	0	0.00	57.10	1	1,785	0.06%
2024/01/08	1	57.70	2	57.85	57.80	-1	1,772	-0.06%
2024/01/05	1	57.40	0	0.00	57.60	1	1,778	0.06%
2024/01/04	0.5	58.20	0	0.00	58.20	0.5	1,757	0.03%
2024/01/02	3	58.40	0	0.00	58.90	3	1,724	0.17%
2023/12/29	1	58.80	0	0.00	58.50	1	1,711	0.06%
2023/12/27	2	57.45	0	0.00	57.50	2	1,728	0.12%
2023/12/26	3	57.90	0	0.00	58.00	3	1,723	0.17%
2023/12/25	3	57.90	0	0.00	57.70	3	1,731	0.17%
2023/12/19	1	58.50	0	0.00	58.60	1	1,565	0.06%
2023/12/18	0	0.00	13	58.03	58.40	-13	1,500	-0.87%
2023/12/15	2	56.85	0	0.00	57.00	2	1,464	0.14%
2023/12/14	0	0.00	1	56.90	56.90	-1	1,468	-0.07%
2023/12/13	0	0.00	1	56.10	56.30	-1	1,457	-0.07%
2023/12/12	0	0.00	5	57.20	57.20	-5	1,459	-0.34%
2023/12/11	1	57.10	0	0.00	57.00	1	1,455	0.07%
2023/12/07	1	56.60	0.1	56.80	56.80	0.9	1,478	0.06%
2023/12/06	0	0.00	2	57.40	57.40	-2	1,471	-0.14%
2023/12/04	0	0.00	2	56.10	56.10	-2	1,426	-0.14%
2023/11/30	0	0.00	2	56.30	56.30	-2	1,445	-0.14%
2023/11/29	0	0.00	4.2	55.99	55.90	-4.2	1,487	-0.28%
2023/11/28	1	55.60	1	55.60	55.80	0	1,486	0.00%
2023/11/27	0	0.00	3	55.10	55.00	-3	1,488	-0.20%
2023/11/06	1	52.80	1	52.80	52.80	0	1,773	0.00%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/10/26	1.1	51.42	0	0.00	51.40	1.1	3,107	0.04%
2023/10/24	1	51.71	0	0.00	51.70	1	3,205	0.03%
2023/10/23	0	51.70	0	0.00	51.60	0	3,290	0.00%
2023/10/20	1	51.50	0	0.00	51.20	1	3,351	0.03%
2023/10/18	0.1	51.90	0	0.00	51.60	0.1	3,558	0.00%
2023/10/17	0.5	52.60	0	0.00	52.20	0.5	3,714	0.01%
2023/10/16	0.5	52.70	0	0.00	52.50	0.5	3,843	0.01%
2023/10/13	12	53.34	0	0.00	52.80	12	4,081	0.29%
2023/10/06	0.6	53.03	0	0.00	52.80	0.6	4,441	0.01%
2023/10/04	0.5	52.39	0	0.00	52.10	0.5	4,499	0.01%
2023/10/03	1.3	53.45	0	0.00	53.10	1.3	4,501	0.03%
2023/09/28	6	54.00	0	0.00	53.80	6	4,493	0.13%
2023/09/27	2	54.20	0	0.00	54.10	2	4,499	0.04%
2023/09/25	0	0.00	0.2	55.10	55.20	-0.2	4,530	-0.01%
2023/09/22	1	54.00	0	0.00	54.00	1	4,532	0.02%
2023/09/21	1	54.10	2	53.90	54.30	-1	4,535	-0.02%
2023/09/20	0	54.90	0	0.00	54.20	0	4,538	0.00%
2023/09/18	2	55.30	0.1	55.50	55.30	2	4,498	0.04%
2023/09/15	0	0.00	7	55.57	55.60	-7	4,497	-0.16%
2023/09/14	0.3	54.80	0	0.00	54.90	0.3	4,512	0.01%
2023/09/13	0	0.00	1	54.00	54.30	-1	4,504	-0.02%
2023/09/12	0	0.00	0.1	54.20	54.20	-0.1	4,490	0.00%
2023/09/08	2	54.50	1	54.60	54.50	1	4,486	0.02%
2023/09/06	0	54.90	0	0.00	54.80	0	4,493	0.00%
2023/09/05	2	55.40	0	0.00	55.40	2	4,475	0.04%
2023/09/04	9	56.12	1	56.60	56.10	8	4,468	0.18%
2023/09/01	0	0.00	3	54.80	55.00	-3	4,422	-0.07%
2023/08/30	0	54.70	0	0.00	54.30	0	4,399	0.00%
2023/08/25	1	54.40	0	0.00	54.30	1	4,397	0.02%
2023/08/24	0	54.00	0	0.00	53.80	0	4,399	0.00%
2023/08/21	1	54.50	1	54.90	54.30	0	4,400	0.00%
2023/08/18	9	54.80	12	55.20	54.70	-3	4,388	-0.07%
2023/08/17	2	53.80	0	0.00	54.00	2	4,363	0.05%
2023/08/16	6	53.95	50	52.67	53.40	-44	4,391	-1.00%
2023/08/15	0	0.00	0.1	53.50	53.10	-0.1	4,362	0.00%
2023/08/14	2.1	53.00	3	52.83	52.90	-0.9	4,360	-0.02%
2023/08/11	2	54.15	0	0.00	54.10	2	4,299	0.05%
2023/08/10	3.1	54.25	0	0.00	54.30	3.1	4,311	0.07%
2023/08/09	4	53.50	11	54.77	55.40	-7	4,248	-0.16%
2023/08/08	1	58.90	2.3	59.46	58.90	-1.3	3,996	-0.03%
2023/08/07	2	57.75	7.1	58.99	58.80	-5.1	3,956	-0.13%
2023/08/04	8.5	56.89	1	57.00	56.70	7.5	3,866	0.19%
2023/08/02	2	62.10	0	0.00	61.40	2	3,623	0.06%
2023/08/01	2	62.00	7	61.99	62.20	-5	3,484	-0.14%
2023/07/31	3	60.10	5.1	60.22	59.80	-2.1	3,311	-0.06%
2023/07/28	0	0.00	1.1	59.00	59.40	-1.1	3,249	-0.03%
2023/07/27	0	58.50	0.1	59.10	59.50	-0.1	3,234	0.00%
2023/07/26	2	58.70	3	58.93	59.00	-1	3,191	-0.03%
2023/07/25	0	0.00	0.1	57.70	58.10	-0.1	3,113	0.00%
2023/07/24	4.1	58.95	10	58.50	59.00	-5.9	3,044	-0.20%
2023/07/21	1.1	58.24	12.2	59.02	59.00	-11.1	2,974	-0.37%
2023/07/20	2	58.80	12.5	58.31	58.60	-10.5	2,857	-0.37%
2023/07/19	3.3	56.95	21	57.17	56.30	-17.7	2,690	-0.66%
2023/07/18	19.2	56.29	5.1	57.32	55.90	14.2	2,564	0.55%
2023/07/17	13	56.17	6.2	55.97	55.90	6.8	2,333	0.29%
2023/07/14	1	53.20	2.3	52.55	52.60	-1.3	2,096	-0.06%
2023/07/13	0	0.00	2	52.10	51.80	-2	2,059	-0.10%
2023/07/11	2	52.00	7	52.00	52.00	-5	2,083	-0.24%
2023/07/07	2	51.80	0	0.00	51.80	2	2,037	0.10%
2023/07/04	0	0.00	2	53.40	53.30	-2	2,046	-0.10%
2023/07/03	0	0.00	1.2	53.23	53.30	-1.2	2,083	-0.06%
2023/06/30	1	53.40	5.1	53.48	53.30	-4.1	2,091	-0.20%
2023/06/29	1	52.90	0	0.00	52.80	1	2,063	0.05%
2023/06/26	1	52.10	5	52.16	52.20	-4	2,049	-0.20%
2023/06/21	0	0.00	2	51.90	52.10	-2	2,051	-0.10%
2023/06/20	3	51.57	2	51.20	51.40	1	2,044	0.05%
2023/06/15	1	52.80	0	0.00	52.90	1	2,005	0.05%
2023/06/14	0	0.00	2	52.50	52.50	-2	2,014	-0.10%
2023/06/13	0	0.00	7.7	52.78	52.90	-7.7	2,007	-0.38%
2023/06/12	0	0.00	0	52.90	52.70	0	2,005	0.00%
2023/06/08	0	0.00	2	53.50	53.50	-2	2,029	-0.10%
2023/06/05	0	0.00	5	53.18	53.00	-5	2,074	-0.24%
2023/06/02	2	53.10	2	53.30	53.20	0	2,130	0.00%
2023/06/01	1	52.80	0	0.00	52.70	1	2,211	0.05%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/26	0	0.00	1	52.90	53.10	-1	2,677	-0.04%
2023/05/25	1	53.40	0	0.00	53.30	1	2,736	0.04%
2023/05/23	3	54.33	4	54.50	54.00	-1	2,765	-0.04%
2023/05/22	0	0.00	2.2	53.88	53.70	-2.2	2,722	-0.08%
2023/05/19	1	53.10	0	0.00	53.10	1	2,668	0.04%
2023/05/18	0	0.00	0.1	53.20	53.10	-0.1	2,655	0.00%
2023/05/15	0	0.00	0.2	52.50	52.80	-0.2	2,561	-0.01%
2023/05/12	0	0.00	2	52.00	52.50	-2	2,568	-0.08%
2023/05/11	0	0.00	2	52.00	52.00	-2	2,560	-0.08%
2023/05/10	0	0.00	23	53.02	53.30	-23	2,533	-0.91%
2023/05/09	23.5	53.75	24	52.91	52.70	-0.5	2,510	-0.02%
2023/05/08	10	53.17	1	53.30	53.50	9	2,441	0.37%
2023/05/05	0	0.00	1.1	52.37	52.80	-1.1	2,366	-0.04%
2023/05/03	0	0.00	1	52.30	52.20	-1	2,273	-0.04%
2023/05/02	0	0.00	0.4	52.00	51.80	-0.4	2,255	-0.02%
2023/04/28	0.2	51.30	0	0.00	51.30	0.2	2,254	0.01%
2023/04/25	1	51.00	0	0.00	50.90	1	2,254	0.04%
2023/04/21	1.2	52.00	0	0.00	51.40	1.2	2,232	0.05%
2023/04/20	0.9	52.30	0	0.00	52.00	0.9	2,229	0.04%
2023/04/18	3	53.03	3.1	53.01	52.70	-0.1	2,199	0.00%
2023/04/17	0	0.00	4.1	53.08	52.80	-4.1	2,156	-0.19%
2023/04/14	1.1	51.89	0	0.00	51.90	1.1	2,089	0.05%
2023/04/13	0	0.00	6.5	51.37	52.00	-6.5	2,064	-0.31%
2023/04/11	1	51.80	1	51.40	51.40	0	2,025	0.00%
2023/04/10	0	0.00	5	52.00	52.00	-5	2,049	-0.24%
2023/04/07	0.1	51.80	0	0.00	51.90	0.1	2,035	0.00%
2023/04/06	0	0.00	2	51.90	51.90	-2	2,013	-0.10%
2023/03/31	0	0.00	6	50.90	51.10	-6	1,972	-0.30%
2023/03/30	0	0.00	1	50.10	50.30	-1	1,938	-0.05%
2023/03/28	0.1	50.30	0	0.00	50.30	0.1	1,934	0.01%
2023/03/23	1	50.00	0	0.00	50.00	1	1,900	0.05%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/16	1	50.00	4	49.90	50.00	-3	1,853	-0.16%
2023/03/15	2	50.50	0	0.00	50.30	2	1,840	0.11%
2023/03/14	0.1	50.00	0	0.00	50.50	0.1	1,827	0.01%
2023/03/09	0	0.00	2	51.10	51.10	-2	1,772	-0.11%
2023/03/08	2	51.00	11.2	51.39	51.30	-9.2	1,767	-0.52%
2023/03/07	6.2	51.27	23.9	51.31	51.20	-17.7	1,730	-1.02%
2023/03/06	11	51.38	2	51.40	51.30	9	1,673	0.54%
2023/03/03	7	50.99	4	50.68	50.20	3	1,590	0.19%
2023/03/02	9	50.59	1	50.00	50.00	8	1,515	0.53%
2023/03/01	6	53.10	17	52.72	51.10	-11	1,410	-0.78%
2023/02/24	0	0.00	3	49.92	50.60	-3	1,105	-0.27%
2023/02/23	0.4	49.80	0	0.00	49.55	0.4	1,057	0.04%
2023/02/22	1.1	48.77	0	0.00	49.05	1.1	984	0.11%
2023/02/17	0.1	47.20	0	0.00	47.05	0.1	922	0.01%
2023/02/13	0.1	46.70	0	0.00	46.60	0.1	929	0.01%
2023/02/08	5.1	47.55	0.2	47.50	47.60	4.9	890	0.55%
2023/02/07	2	47.00	0	0.00	47.10	2	877	0.23%
2023/02/06	0.1	46.90	0	0.00	46.65	0.1	874	0.01%
2023/01/31	0.2	46.35	0.1	46.45	46.30	0.1	830	0.02%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.02%
2023/01/16	1.1	45.96	0	0.00	45.80	1.1	835	0.13%
2023/01/13	1	46.05	0	0.00	46.10	1	834	0.12%
2023/01/12	0	0.00	2	46.00	46.20	-2	902	-0.22%
2023/01/10	5	45.90	0	0.00	46.30	5	886	0.56%
2023/01/09	0	0.00	4.2	45.50	45.80	-4.2	867	-0.48%
2023/01/03	0	0.00	20	45.15	45.45	-20	861	-2.32%
2022/12/30	10	45.60	0	0.00	45.55	10	858	1.17%
2022/12/29	0	0.00	6	45.20	45.40	-6	855	-0.70%
2022/12/28	21	46.65	1	46.30	46.05	20	851	2.35%
2022/12/23	4	45.15	1	45.45	45.45	3	814	0.37%
2022/12/22	0	0.00	1	44.45	44.60	-1	799	-0.13%
2022/12/21	0.1	44.40	5	44.26	44.10	-4.9	814	-0.60%
2022/12/14	2	45.05	0	0.00	45.00	2	811	0.25%
2022/12/09	0	0.00	1	44.30	44.50	-1	806	-0.12%
2022/12/07	0	0.00	1	44.90	44.75	-1	807	-0.12%
2022/12/06	0	0.00	2	44.55	44.40	-2	804	-0.25%
2022/12/05	50	45.05	0	0.00	44.85	50	799	6.25%
2022/11/30	0.9	44.60	0	0.00	44.55	0.9	773	0.12%
2022/11/29	2	43.40	0	0.00	44.00	2	752	0.27%
2022/11/28	2.1	43.71	0	0.00	43.75	2.1	753	0.28%
2022/11/25	4	44.20	3	44.25	44.05	1	750	0.13%
2022/11/24	0	0.00	2	43.40	43.55	-2	739	-0.27%
2022/11/22	1	43.20	0	0.00	43.35	1	763	0.13%
2022/11/21	5	43.31	0	0.00	43.40	5	773	0.65%
2022/11/16	2	42.80	0	0.00	42.75	2	803	0.25%
2022/11/14	0	0.00	2.1	42.75	42.90	-2.1	795	-0.26%
2022/11/11	0.2	42.20	0	0.00	42.05	0.2	791	0.02%
2022/11/10	1	41.60	0	0.00	41.70	1	790	0.13%
2022/11/08	2	41.85	0	0.00	41.90	2	792	0.25%
2022/11/07	1	41.40	0	0.00	41.60	1	798	0.13%
2022/11/02	0.1	41.50	0	0.00	41.20	0.1	807	0.01%
2022/11/01	1	40.55	0	0.00	40.60	1	797	0.13%
2022/10/31	0.2	40.50	0	0.00	40.20	0.2	792	0.03%
2022/10/28	0.1	40.45	0	0.00	39.95	0.1	799	0.01%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	0	0.00	4	39.90	40.05	-4	786	-0.51%
2022/10/25	0.3	40.54	0.3	41.20	40.30	0	771	0.00%
2022/10/21	1.1	42.08	0	0.00	42.00	1.1	749	0.15%
2022/10/20	2.1	41.90	0	0.00	42.80	2.1	737	0.28%
2022/10/14	0.1	43.00	0	0.00	43.55	0.1	665	0.01%
2022/10/13	0	43.05	0.1	43.20	42.75	0	667	0.00%
2022/10/12	0.1	43.35	0	0.00	43.35	0.1	659	0.01%
2022/10/11	1	43.60	0	0.00	43.80	1	652	0.15%
2022/10/07	0	0.00	1	44.70	44.75	-1	649	-0.15%
2022/10/06	1	44.65	0	0.00	45.00	1	646	0.15%
2022/10/05	5	44.90	0.1	44.90	45.00	4.9	648	0.76%
2022/10/03	1	44.10	0	0.00	44.00	1	641	0.16%
2022/09/28	1.1	45.41	0	0.00	45.25	1.1	622	0.17%
2022/09/26	0	0.00	4	46.90	46.90	-4	625	-0.64%
2022/09/22	0.1	47.40	0	0.00	47.40	0.1	640	0.01%
2022/09/14	0	48.50	0	0.00	48.30	0	669	0.00%
2022/09/13	0	0.00	0.1	48.80	48.70	-0.1	672	-0.01%
2022/09/12	1	48.30	0	0.00	48.25	1	677	0.15%
2022/09/06	0	48.45	0	0.00	48.20	0	694	0.00%
2022/09/01	3	48.60	0	0.00	48.70	3	707	0.42%
2022/08/30	0	0.00	3	48.95	49.15	-3	699	-0.43%
2022/08/29	0	0.00	1	50.60	50.70	-1	686	-0.15%
2022/08/25	3	50.50	0	0.00	50.50	3	659	0.45%
2022/08/23	2	49.40	1	50.00	49.95	1	655	0.15%
2022/08/15	0	0.00	1	49.60	49.70	-1	674	-0.15%
2022/08/12	2	48.85	5	48.89	48.90	-3	680	-0.44%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/09	2	48.10	0	0.00	48.10	2	721	0.28%
2022/08/05	2	47.30	0	0.00	47.35	2	760	0.26%
2022/08/04	1	46.90	0	0.00	47.20	1	800	0.12%
2022/08/03	1	47.05	0	0.00	47.15	1	834	0.12%
2022/08/02	1	48.00	0	0.00	47.55	1	847	0.12%
2022/07/29	2	48.90	0	0.00	48.90	2	888	0.23%
2022/07/27	0	0.00	1	49.10	49.00	-1	920	-0.11%
2022/07/26	2	48.90	0	0.00	48.80	2	945	0.21%
2022/07/25	5	48.50	0	0.00	48.65	5	954	0.52%
2022/07/21	4	47.63	0	0.00	47.90	4	997	0.40%
2022/07/13	1	47.15	0	0.00	47.40	1	1,220	0.08%
2022/07/12	1	47.15	5	47.30	47.10	-4	1,333	-0.30%
2022/07/08	4	47.38	0.1	47.50	47.20	4	1,510	0.26%
2022/06/30	0	0.00	100	47.07	47.55	-100	1,596	-6.26%
2022/06/28	2	47.95	0	0.00	47.90	2	1,607	0.12%
2022/06/23	0	0.00	1	46.90	47.05	-1	1,698	-0.06%
2022/06/22	1.1	47.00	0	0.00	46.85	1.1	1,694	0.06%
2022/06/17	0.1	48.00	1	48.25	47.60	-0.9	1,699	-0.05%
2022/06/16	1	48.75	0	0.00	48.70	1	1,703	0.06%
2022/06/06	2	48.85	0	0.00	48.85	2	1,862	0.11%
2022/06/02	0	0.00	1	48.60	48.60	-1	1,903	-0.05%
2022/06/01	5	49.16	0	0.00	49.10	5	1,936	0.26%
2022/05/31	1	48.90	0	0.00	49.40	1	1,952	0.05%
2022/05/30	100	49.01	0	0.00	48.90	100	1,950	5.13%
2022/05/27	11	48.54	1	48.45	48.50	10	1,952	0.51%
2022/05/25	2	47.90	0	0.00	47.75	2	1,970	0.10%
2022/05/24	0	0.00	0.1	48.00	47.05	-0.1	2,006	0.00%
2022/05/20	1	47.05	0	0.00	47.45	1	2,021	0.05%
2022/05/19	5	47.30	0	0.00	47.05	5	2,032	0.25%
2022/05/18	2	47.35	0.5	47.70	47.50	1.5	2,142	0.07%
2022/05/17	0.2	47.13	0	0.00	46.90	0.2	2,132	0.01%
2022/05/16	2.1	47.56	0	0.00	47.25	2.1	2,132	0.10%
2022/05/13	6	47.46	1	47.35	47.45	5	2,147	0.23%
2022/05/12	2.2	47.84	3	47.50	47.35	-0.8	2,147	-0.04%
2022/05/11	1.6	49.33	1	48.90	48.80	0.6	2,126	0.03%
2022/05/10	3.1	49.73	1	49.85	49.95	2.1	2,094	0.10%
2022/05/09	0.4	51.11	0	0.00	50.40	0.4	2,080	0.02%
2022/05/06	0	52.20	0	0.00	51.90	0	2,066	0.00%
2022/05/05	1	52.20	0	0.00	52.10	1	2,085	0.05%
2022/05/04	0	52.20	0	0.00	52.00	0	2,073	0.00%
2022/05/03	3	52.14	0	0.00	52.20	3	2,061	0.15%
2022/04/29	0	53.50	0	0.00	52.80	0	2,045	0.00%
2022/04/28	0	53.90	3	53.70	53.20	-3	2,053	-0.15%
2022/04/27	0	0.00	0.2	53.00	52.50	-0.2	2,041	-0.01%
2022/04/26	0	53.50	20	53.35	53.40	-20	2,018	-0.99%
2022/04/25	2.1	53.96	0	0.00	53.70	2.1	2,002	0.10%
2022/04/21	1	55.90	2	55.80	54.60	-1	1,992	-0.05%
2022/04/20	0	0.00	21.1	54.99	55.60	-21.1	1,941	-1.09%
2022/04/19	8	54.16	0.2	54.30	54.30	7.9	1,880	0.42%
2022/04/18	19.2	56.21	6.2	55.79	54.50	13	1,849	0.70%
2022/04/15	1.2	55.26	19	55.52	55.30	-17.9	1,743	-1.02%
2022/04/11	0	0.00	40	54.80	54.90	-40	1,578	-2.53%
2022/04/08	0	0.00	20	54.70	54.90	-20	1,571	-1.27%
2022/04/07	1	54.90	1	54.90	54.80	0	1,563	0.00%
2022/04/06	2	54.60	0	0.00	55.20	2	1,560	0.13%
2022/03/30	2	54.40	0	0.00	54.40	2	1,542	0.13%
2022/03/29	1	54.70	6	54.53	54.70	-5	1,528	-0.33%
2022/03/28	7.8	53.71	9	53.99	54.50	-1.2	1,502	-0.08%
2022/03/25	3	52.97	0	0.00	53.00	3	1,446	0.21%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/22	1	52.90	0	0.00	53.10	1	1,476	0.07%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/18	3	53.03	1	53.00	52.50	2	1,466	0.14%
2022/03/17	2	52.70	0	0.00	52.80	2	1,440	0.14%
2022/03/16	3	52.23	0.3	52.40	52.40	2.8	1,426	0.19%
2022/03/15	4.3	52.29	0	0.00	52.20	4.3	1,414	0.30%
2022/03/14	2	52.55	0	0.00	52.60	2	1,403	0.14%
2022/03/11	2	53.90	0	0.00	53.80	2	1,355	0.15%
2022/03/10	2	54.70	4	54.50	54.60	-2	1,343	-0.15%
2022/03/09	0	0.00	5	53.90	54.00	-5	1,337	-0.37%
2022/03/08	2	53.25	1	53.80	53.20	1	1,335	0.07%
2022/03/07	3.6	54.39	1	54.20	54.20	2.6	1,300	0.20%
2022/03/03	2	55.30	1	54.90	54.90	1	1,289	0.08%
2022/03/02	0	0.00	5	54.30	54.60	-5	1,294	-0.39%
2022/02/25	6	54.95	2	54.80	54.20	4	1,282	0.31%
2022/02/24	0	0.00	5	54.50	54.30	-5	1,273	-0.39%
2022/02/22	1	54.50	0	0.00	54.70	1	1,247	0.08%
2022/02/21	1	54.80	2	54.80	54.90	-1	1,250	-0.08%
2022/02/18	1	55.40	18	54.45	55.20	-17	1,239	-1.37%
2022/02/17	1	53.20	0	0.00	53.40	1	1,129	0.09%
2022/02/15	0	0.00	2	53.45	53.40	-2	1,145	-0.17%
2022/02/14	1	53.10	1	53.00	53.10	0	1,130	0.00%
2022/02/10	2	52.95	15	53.00	53.00	-13	1,197	-1.09%
2022/02/09	0	0.00	20	52.80	52.90	-20	1,255	-1.59%
2022/02/08	5	52.78	0	0.00	52.90	5	1,260	0.40%
2022/02/07	3	52.47	0	0.00	53.00	3	1,252	0.24%
2022/01/26	0	0.00	10	52.20	52.20	-10	1,230	-0.81%
2022/01/24	1	52.20	0	0.00	52.20	1	1,288	0.08%
2022/01/21	0	0.00	1	52.20	52.20	-1	1,287	-0.08%
2022/01/20	1	52.10	114	52.16	52.10	-113	1,272	-8.88%	大賣/鉅額交易
2022/01/18	63	52.30	0	0.00	52.20	63	1,286	4.90%
2022/01/17	2	52.10	40	52.15	52.20	-38	1,291	-2.94%
2022/01/14	1.1	52.31	35	52.40	52.30	-34	1,284	-2.64%
2022/01/13	6	52.38	0	0.00	52.50	6	1,303	0.46%
2022/01/12	4	52.18	0	0.00	52.30	4	1,316	0.30%
2022/01/10	1	52.40	0	0.00	52.50	1	1,312	0.08%
2022/01/07	2	52.35	0	0.00	52.40	2	1,317	0.15%
2022/01/05	2	52.45	0	0.00	52.50	2	1,310	0.15%
2022/01/04	6	52.58	0.1	52.80	52.70	5.9	1,315	0.45%
2022/01/03	0	0.00	1	53.10	52.90	-1	1,306	-0.08%
2021/12/30	1	53.30	1	53.40	53.40	0	1,304	0.00%
2021/12/29	0	0.00	0.1	53.60	53.40	-0.1	1,310	-0.01%
2021/12/27	4	52.70	0	0.00	52.70	4	1,303	0.31%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/21	3	52.40	0	0.00	52.50	3	1,394	0.22%
2021/12/20	0.5	52.50	0	0.00	52.20	0.5	1,416	0.04%
2021/12/17	2	52.30	0	0.00	52.30	2	1,405	0.14%
2021/12/16	6	52.40	0	0.00	52.30	6	1,393	0.43%
2021/12/14	0	0.00	10	52.50	52.40	-10	1,429	-0.70%
2021/12/10	0	0.00	2	52.80	52.70	-2	1,444	-0.14%
2021/12/09	1	52.70	0	0.00	52.80	1	1,460	0.07%
2021/12/08	0	0.00	2	52.65	52.70	-2	1,512	-0.13%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/11/30	6.1	52.27	0.1	52.60	52.00	6	1,570	0.38%
2021/11/29	1.1	52.21	4	52.15	52.20	-2.9	1,570	-0.18%
2021/11/26	4	52.50	1	52.50	52.50	3	1,576	0.19%
2021/11/24	7	52.70	0	0.00	52.70	7	1,611	0.43%
2021/11/23	2	52.75	0	0.00	52.70	2	1,617	0.12%
2021/11/22	2	53.10	0	0.00	53.00	2	1,630	0.12%
2021/11/19	0	0.00	18	53.20	53.20	-18	1,644	-1.09%
2021/11/18	1.1	52.99	4	53.30	53.30	-2.9	1,662	-0.17%
2021/11/17	6	52.68	0	0.00	52.80	6	1,701	0.35%
2021/11/16	9	52.53	0	0.00	52.70	9	1,765	0.51%
2021/11/15	21	52.50	0	0.00	52.40	21	1,802	1.16%
2021/11/12	0	0.00	10	52.70	52.90	-10	1,806	-0.55%
2021/11/11	10	52.30	0	0.00	52.40	10	1,825	0.55%
2021/11/10	2.3	52.03	1	52.10	52.20	1.3	1,863	0.07%
2021/11/09	7	52.34	10	52.26	52.20	-3	1,877	-0.16%
2021/11/08	9	52.91	0	0.00	52.90	9	1,858	0.48%
2021/11/05	1	53.20	0	0.00	53.50	1	1,919	0.05%
2021/11/04	1	53.50	0	0.00	53.50	1	2,054	0.05%
2021/11/03	2	53.10	1	53.20	53.50	1	2,249	0.04%
2021/11/02	6	52.97	0	0.00	53.00	6	2,268	0.26%
2021/11/01	9.6	53.41	0	0.00	53.10	9.6	2,255	0.42%
2021/10/29	5	53.62	0	0.00	53.70	5	2,266	0.22%
2021/10/28	5	53.52	0	0.00	53.70	5	2,282	0.22%
2021/10/27	0	0.00	1	53.60	53.70	-1	2,311	-0.04%
2021/10/26	0	0.00	1	54.00	53.60	-1	2,329	-0.04%
2021/10/25	7	53.81	0	0.00	53.90	7	2,332	0.30%
2021/10/22	1	53.50	1	53.60	53.50	0	2,353	0.00%
2021/10/20	3	53.93	0	0.00	54.00	3	2,368	0.13%
2021/10/19	2	54.35	0	0.00	54.30	2	2,363	0.08%
2021/10/18	3	54.27	0	0.00	54.30	3	2,372	0.13%
2021/10/15	3	53.90	0.1	54.00	53.80	2.9	2,373	0.12%
2021/10/14	2.1	53.50	0	0.00	53.70	2.1	2,379	0.09%
2021/10/13	1	53.50	0	0.00	53.40	1	2,395	0.04%
2021/10/12	4	52.70	0	0.00	53.30	4	2,403	0.17%
2021/10/06	3	53.07	1	53.00	53.00	2	2,430	0.08%
2021/10/05	3	52.93	0	0.00	53.10	3	2,443	0.12%
2021/10/04	1	53.11	0	0.00	53.20	1	2,459	0.04%
2021/10/01	15.1	53.75	0	0.00	53.50	15.1	2,457	0.61%
2021/09/29	3	54.63	0	0.00	54.60	3	2,413	0.12%
2021/09/28	1	55.60	0	0.00	55.20	1	2,412	0.04%
2021/09/27	2	55.10	2	55.00	55.20	0	2,399	0.00%
2021/09/24	3	54.30	0	0.00	54.40	3	2,401	0.12%
2021/09/22	12.2	54.10	1	54.00	54.10	11.2	2,450	0.46%
2021/09/17	0	0.00	4	54.20	54.90	-4	2,464	-0.16%
2021/09/15	3	54.70	0	0.00	54.60	3	2,488	0.12%
2021/09/14	0	0.00	11	54.88	54.90	-11	2,499	-0.44%
2021/09/13	8	54.70	5	54.76	54.90	3	2,506	0.12%
2021/09/09	1	55.50	0	0.00	55.60	1	2,485	0.04%
2021/09/07	1	55.90	2	55.90	56.00	-1	2,515	-0.04%
2021/09/06	23	56.38	0	0.00	56.20	23	2,541	0.91%
2021/09/03	3	56.60	0	0.00	56.90	3	2,534	0.12%
2021/09/02	2	55.40	0	0.00	55.60	2	2,503	0.08%
2021/09/01	21	55.28	0	0.00	55.50	21	2,487	0.84%
2021/08/31	1	54.30	0	0.00	54.10	1	2,463	0.04%
2021/08/30	0.9	54.34	0	0.00	54.20	0.9	2,461	0.03%
2021/08/27	3	54.33	2	54.10	54.50	1	2,439	0.04%
2021/08/26	6	54.45	0	0.00	54.40	6	2,443	0.25%
2021/08/24	2	54.40	2	54.45	54.80	0	2,441	0.00%
2021/08/23	8	52.89	14	53.41	53.80	-6	2,446	-0.25%
2021/08/20	7	56.11	0	0.00	56.10	7	2,392	0.29%
2021/08/19	0	0.00	3	56.57	56.20	-3	2,337	-0.13%
2021/08/17	3.1	57.00	2	56.95	56.80	1.1	2,295	0.05%
2021/08/16	7	56.07	1	56.40	56.30	6	2,273	0.26%
2021/08/12	4	55.85	1	56.00	56.10	3	2,238	0.13%
2021/08/11	11.4	55.67	7.1	55.46	55.50	4.3	2,251	0.19%
2021/08/10	11.1	56.69	3	56.47	56.50	8.1	2,183	0.37%
2021/08/09	7.5	57.60	140	57.22	57.50	-132.5	2,138	-6.20%	大賣/鉅額交易
2021/08/06	6	60.30	2	60.40	60.70	4	1,997	0.20%
2021/08/05	10	60.88	0	0.00	60.80	10	2,098	0.48%
2021/08/04	0	0.00	1.5	61.37	61.40	-1.5	2,236	-0.07%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/07/29	1	59.90	0	0.00	60.00	1	2,334	0.04%
2021/07/28	3	59.37	2	59.20	59.30	1	2,358	0.04%
2021/07/27	1.3	59.59	0	0.00	59.60	1.3	2,441	0.05%
2021/07/26	1	59.70	0	0.00	59.90	1	2,514	0.04%
2021/07/23	0	0.00	1	59.70	59.60	-1	2,637	-0.04%
2021/07/22	2	59.70	0	0.00	59.70	2	2,803	0.07%
2021/07/21	0	0.00	0.1	59.50	59.60	-0.1	2,828	0.00%
2021/07/20	1	59.20	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1.3	59.77	0	0.00	59.80	1.3	2,928	0.05%
2021/07/16	2	59.75	0	0.00	60.00	2	3,034	0.07%
2021/07/15	2	59.70	0	0.00	59.70	2	3,080	0.06%
2021/07/14	3	59.20	0	0.00	59.30	3	3,130	0.10%
2021/07/13	2	59.45	9	59.50	59.60	-7	3,192	-0.22%
2021/07/12	1	59.60	0.1	60.00	59.70	0.9	3,230	0.03%
2021/07/09	3.1	59.70	0	0.00	59.60	3.1	3,238	0.09%
2021/07/08	2	60.10	0	0.00	60.10	2	3,278	0.06%
2021/07/07	1	60.20	0	0.00	60.20	1	3,312	0.03%
2021/07/05	1	60.20	0	0.00	60.40	1	3,351	0.03%
2021/06/30	0.3	60.50	0	0.00	60.10	0.3	3,416	0.01%
2021/06/29	3	60.47	0	0.00	60.60	3	3,451	0.09%
2021/06/24	1	59.80	3	60.03	59.90	-2	3,475	-0.06%
2021/06/23	1	59.00	9	59.20	59.30	-8	3,478	-0.23%
2021/06/22	0	0.00	3	58.83	59.00	-3	3,526	-0.09%
2021/06/21	1	58.60	0	0.00	58.60	1	3,529	0.03%
2021/06/18	1	58.60	0	0.00	59.10	1	3,536	0.03%
2021/06/16	2	59.50	0	0.00	59.20	2	3,566	0.06%
2021/06/03	0	0.00	2	58.30	58.40	-2	3,758	-0.05%
2021/06/02	0	0.00	2	58.05	58.40	-2	3,898	-0.05%
2021/05/28	6	56.68	0	0.00	56.60	6	3,988	0.15%
2021/05/25	5.5	56.62	0	0.00	56.50	5.5	4,009	0.14%
2021/05/24	1	56.80	0	0.00	56.50	1	4,012	0.02%
2021/05/21	1	56.80	0	0.00	56.90	1	4,036	0.02%
2021/05/19	0	0.00	8	56.40	56.40	-8	4,092	-0.20%
2021/05/18	5	55.94	6	56.35	57.00	-1	4,061	-0.02%
2021/05/17	9	55.22	2	55.50	54.50	7	4,039	0.17%
2021/05/14	6.3	55.78	7	56.93	56.40	-0.7	3,957	-0.02%
2021/05/13	6	55.72	2	54.50	56.40	4	3,896	0.10%
2021/05/12	9	55.82	11	57.15	55.40	-2	3,777	-0.05%
2021/05/11	7	59.27	2	59.35	59.20	5	3,640	0.14%
2021/05/10	1	60.30	5	59.78	60.50	-4	3,576	-0.11%
2021/05/07	2	58.85	0	0.00	59.20	2	3,533	0.06%
2021/05/06	2	58.60	0	0.00	58.70	2	3,539	0.06%
2021/05/05	3	59.00	0	0.00	58.60	3	3,526	0.09%
2021/05/04	7	58.61	1	59.40	58.90	6	3,504	0.17%
2021/05/03	9	60.30	0	0.00	60.10	9	3,424	0.26%
2021/04/29	8	60.23	9	60.27	59.90	-1	3,364	-0.03%
2021/04/28	3	61.00	3	59.03	61.30	0	3,249	0.00%
2021/04/27	0	0.00	4	58.20	58.10	-4	3,135	-0.13%
2021/04/26	1	57.50	0	0.00	58.00	1	3,121	0.03%
2021/04/23	11	57.35	2	58.35	57.50	9	3,122	0.29%
2021/04/22	1	58.30	7	58.40	57.90	-6	3,093	-0.19%
2021/04/21	5	57.50	0	0.00	57.70	5	2,995	0.17%
2021/04/20	9	57.82	0	0.00	58.00	9	2,976	0.30%
2021/04/19	7	57.90	0	0.00	58.40	7	2,966	0.24%
2021/04/16	3	56.27	0	0.00	57.00	3	2,948	0.10%
2021/04/15	4	56.28	0	0.00	56.50	4	2,932	0.14%
2021/04/14	1	55.80	0	0.00	56.30	1	2,957	0.03%
2021/04/13	1	56.40	2	56.30	56.10	-1	2,959	-0.03%
2021/04/09	1	54.10	10	54.00	54.20	-9	3,138	-0.29%
2021/04/08	0	0.00	2	54.01	54.40	-2	3,172	-0.06%
2021/04/07	2	54.40	0	0.00	54.50	2	3,199	0.06%
2021/04/06	0	0.00	1.1	54.95	54.40	-1.1	3,342	-0.03%
2021/04/01	1	54.60	2	54.65	54.50	-1	3,503	-0.03%
2021/03/30	0	0.00	1	54.10	54.70	-1	3,507	-0.03%
2021/03/29	0	0.00	11	54.47	54.20	-11	3,488	-0.32%
2021/03/26	0	54.00	0.3	54.00	54.10	-0.3	3,484	-0.01%
2021/03/25	0	0.00	1	53.50	53.80	-1	3,464	-0.03%
2021/03/24	1	52.90	10	52.90	52.90	-9	3,422	-0.26%
2021/03/23	1	52.50	15	52.64	52.50	-14	3,419	-0.41%
2021/03/22	0	52.60	0	0.00	52.60	0	3,426	0.00%
2021/03/19	0	52.30	14	51.87	51.90	-14	3,430	-0.41%
2021/03/18	0.2	52.70	0	0.00	52.50	0.2	3,413	0.01%
2021/03/17	0.1	52.70	0	0.00	52.50	0.1	3,452	0.00%
2021/03/15	1	52.40	5	52.40	52.20	-4	3,530	-0.11%
2021/03/12	1	52.60	0	0.00	52.70	1	3,521	0.03%
2021/03/11	7	52.31	6	52.28	52.30	1	3,524	0.03%
2021/03/10	7	53.31	7	53.43	53.20	0	3,487	0.00%
2021/03/09	12	52.99	4	52.68	53.20	8	3,445	0.23%
2021/03/08	13	52.61	13	53.01	53.00	0	3,366	0.00%
2021/03/05	1	51.10	0.6	50.95	51.00	0.4	3,222	0.01%
2021/03/04	10	51.00	2	50.85	50.70	8	3,212	0.25%
2021/03/03	14	50.20	0	0.00	50.30	14	3,138	0.45%
2021/02/26	0.1	50.10	0	0.00	50.00	0.1	3,110	0.00%
2021/02/24	1	50.30	0	0.00	50.10	1	3,097	0.03%
2021/02/22	1	50.70	0	0.00	50.00	1	3,049	0.03%
2021/02/18	2	49.40	0	0.00	49.65	2	2,976	0.07%
2021/02/17	3.1	48.87	0	0.00	48.95	3.1	2,983	0.10%
2021/02/05	7.1	48.32	0	0.00	48.40	7.1	2,987	0.24%
2021/02/04	0	0.00	2	48.35	48.30	-2	2,986	-0.07%
2021/02/03	0	0.00	2	48.15	48.30	-2	3,008	-0.07%
2021/01/29	2	48.40	0	0.00	48.25	2	2,976	0.07%
2021/01/28	0	0.00	10	48.35	48.70	-10	2,964	-0.34%
2021/01/27	2	48.60	0	0.00	48.70	2	2,948	0.07%
2021/01/26	1.2	48.76	0	0.00	48.85	1.2	2,939	0.04%
2021/01/25	0.2	49.30	0	0.00	49.00	0.2	2,936	0.01%
2021/01/22	10	48.95	1	49.20	49.20	9	2,927	0.31%
2021/01/21	1	47.80	0	0.00	48.00	1	2,902	0.03%
2021/01/20	11	47.51	0	0.00	47.65	11	2,905	0.38%
2021/01/19	1	48.90	2	49.20	48.95	-1	2,857	-0.03%
2021/01/18	3	48.57	2	48.50	48.50	1	2,862	0.03%
2021/01/15	1	49.00	8	49.10	48.90	-7	2,830	-0.25%
2021/01/12	2	50.20	1	50.00	50.00	1	2,803	0.04%
2021/01/11	0	0.00	2	50.80	51.00	-2	2,781	-0.07%
2021/01/08	0	0.00	1	50.00	50.10	-1	2,724	-0.04%
2021/01/07	1	49.65	0	0.00	50.00	1	2,684	0.04%
2021/01/06	15.4	49.70	0	0.00	49.65	15.4	2,649	0.58%
2021/01/05	2	50.10	2	50.20	50.20	0	2,609	0.00%
2021/01/04	1	52.20	3	51.63	51.00	-2	2,554	-0.08%
2020/12/31	3	50.33	2	50.50	50.80	1	2,435	0.04%
2020/12/30	3	50.00	0	0.00	49.95	3	2,412	0.12%
2020/12/29	32	50.24	4	50.04	50.30	28	2,400	1.17%
2020/12/28	6	49.73	0	0.00	51.00	6	2,253	0.27%
2020/12/25	2	48.45	0	0.00	48.10	2	2,062	0.10%
2020/12/24	2.1	46.90	0	0.00	46.80	2.1	1,951	0.11%
2020/12/22	0	0.00	7	46.83	46.25	-7	1,979	-0.35%
2020/12/18	1	46.25	0	0.00	46.45	1	2,010	0.05%
2020/12/17	4	45.60	0	0.00	45.60	4	2,001	0.20%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/15	2	45.70	5	45.80	45.70	-3	1,990	-0.15%
2020/12/14	1	46.40	11	46.82	46.30	-10	1,980	-0.50%
2020/12/11	0	0.00	2	46.90	46.90	-2	1,961	-0.10%
2020/12/09	0	0.00	1	46.15	46.30	-1	1,833	-0.05%
2020/12/04	2	46.05	0	0.00	46.40	2	1,866	0.11%
2020/12/02	4	46.45	0	0.00	46.35	4	1,882	0.21%
2020/12/01	1	46.65	0	0.00	46.60	1	1,919	0.05%
2020/11/30	1	47.05	6	47.25	46.35	-5	2,025	-0.25%
2020/11/27	2	46.95	0	0.00	47.00	2	2,026	0.10%
2020/11/26	1	46.65	0	0.00	46.70	1	2,074	0.05%
2020/11/25	1	46.80	0	0.00	46.65	1	2,165	0.05%
2020/11/23	0	0.00	0.1	46.55	46.65	-0.1	2,390	0.00%
2020/11/20	4	46.23	0	0.00	46.15	4	2,438	0.16%
2020/11/19	2	46.60	0	0.00	46.40	2	2,496	0.08%
2020/11/18	1	46.75	0	0.00	46.75	1	2,515	0.04%
2020/11/17	2	46.58	0	0.00	46.80	2	2,550	0.08%
2020/11/16	3	46.87	0	0.00	46.65	3	2,617	0.11%
2020/11/13	20	46.64	0	0.00	46.60	20	2,640	0.76%
2020/11/12	1	46.00	0	0.00	46.15	1	2,659	0.04%
2020/11/11	2	45.85	5	46.41	46.45	-3	2,733	-0.11%
2020/11/10	0	0.00	3	45.78	45.90	-3	2,745	-0.11%
2020/11/09	0	0.00	1	45.10	45.15	-1	2,752	-0.04%
2020/11/06	1	45.05	0	0.00	45.00	1	2,764	0.04%
2020/10/30	0	0.00	1	45.35	44.95	-1	2,832	-0.04%
2020/10/27	0	0.00	6	45.41	45.45	-6	2,816	-0.21%
2020/10/26	0	0.00	2	45.60	45.60	-2	2,816	-0.07%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/16	1	44.75	0	0.00	44.75	1	2,821	0.04%
2020/10/14	0	0.00	11	44.91	44.90	-11	2,906	-0.38%
2020/10/13	0	0.00	15	44.50	44.60	-15	2,944	-0.51%
2020/10/12	0	0.00	2	45.05	44.90	-2	3,011	-0.07%
2020/10/08	0	0.00	1	44.60	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	1	44.00	44.10	-1	3,100	-0.03%
2020/09/28	6	42.10	0	0.00	42.25	6	3,160	0.19%
2020/09/25	2	42.00	10	42.00	42.10	-8	3,176	-0.25%
2020/09/24	2	41.73	3	41.55	41.50	-1	3,190	-0.03%
2020/09/23	1	43.20	0	0.00	42.85	1	3,154	0.03%
2020/09/21	2	43.90	0	0.00	43.90	2	3,142	0.06%
2020/09/15	1	43.60	0	0.00	43.60	1	3,118	0.03%
2020/09/14	10	43.35	0	0.00	43.80	10	3,143	0.32%
2020/09/08	0	0.00	1	44.15	44.20	-1	3,167	-0.03%
2020/09/07	2	43.60	0	0.00	43.50	2	3,171	0.06%
2020/09/03	10	43.90	32	43.61	43.50	-22	3,162	-0.70%
2020/09/02	3	44.48	0	0.00	44.50	3	3,078	0.10%
2020/09/01	3	44.32	3	45.13	44.45	0	3,094	0.00%
2020/08/31	23	45.37	3	45.43	45.25	20	3,068	0.65%
2020/08/28	8	46.56	6	46.46	46.45	2	2,979	0.07%
2020/08/27	1	49.10	3	49.02	48.95	-2	2,876	-0.07%
2020/08/26	0	0.00	5	48.85	48.90	-5	2,753	-0.18%
2020/08/25	5	48.80	39	48.75	48.90	-34	2,706	-1.26%
2020/08/24	1	48.85	0	0.00	48.75	1	2,668	0.04%
2020/08/21	14	48.54	7	48.87	48.85	7	2,666	0.26%
2020/08/20	15	48.10	5	48.08	47.90	10	2,639	0.38%
2020/08/19	4	49.40	3	49.57	49.60	1	2,575	0.04%
2020/08/18	7	48.94	3	48.98	48.95	4	2,562	0.16%
2020/08/17	3	48.43	2	48.75	48.90	1	2,538	0.04%
2020/08/14	7	46.85	0	0.00	47.15	7	2,482	0.28%
2020/08/13	2	46.55	2	46.85	46.85	0	2,509	0.00%
2020/08/11	2	46.30	0	0.00	46.25	2	2,673	0.07%
2020/08/10	1	46.75	1	46.65	47.00	0	2,707	0.00%
2020/08/07	1	45.85	0	0.00	45.65	1	2,721	0.04%
2020/08/04	2	46.55	0	0.00	46.25	2	2,825	0.07%
2020/07/31	2	46.23	0	0.00	46.10	2	2,925	0.07%
2020/07/30	15	46.20	9	45.57	46.25	6	2,965	0.20%
2020/07/28	1	45.00	5	45.90	45.10	-4	3,046	-0.13%
2020/07/27	10	45.80	1	45.55	45.60	9	3,056	0.29%
2020/07/24	5	45.60	5.3	46.56	45.90	-0.3	3,119	-0.01%
2020/07/22	15	46.47	1.2	46.33	46.15	13.8	3,153	0.44%
2020/07/21	4	47.34	2	47.05	46.90	2	3,180	0.06%
2020/07/20	2	47.15	1	47.05	47.45	1	3,156	0.03%
2020/07/16	0	0.00	19	47.38	47.10	-19	3,093	-0.61%
2020/07/15	17	46.69	18	46.26	47.00	-1	3,025	-0.03%
2020/07/14	14	45.25	59	45.18	45.15	-45	2,974	-1.51%
2020/07/13	1	44.50	6	44.65	44.95	-5	2,935	-0.17%
2020/07/10	9	43.73	2	43.93	43.70	7	2,918	0.24%
2020/07/09	12	44.00	1	44.10	44.05	11	2,934	0.37%
2020/07/08	3	44.07	2	44.00	44.10	1	2,928	0.03%
2020/07/07	1	43.85	15	44.00	43.80	-14	2,922	-0.48%
2020/07/03	2	43.43	40	43.55	43.45	-38	2,913	-1.30%
2020/07/02	0.3	43.45	3	43.55	43.60	-2.7	2,911	-0.09%
2020/07/01	17	42.74	0	0.00	42.95	17	2,924	0.58%
2020/06/30	1	42.75	0	0.00	42.65	1	2,956	0.03%
2020/06/24	0	0.00	5	43.14	43.05	-5	3,061	-0.16%
2020/06/22	20	43.40	0	0.00	43.05	20	3,087	0.65%
2020/06/19	28	43.52	2	43.35	43.10	26	3,104	0.84%
2020/06/18	0	0.00	13	43.93	43.80	-13	3,094	-0.42%
2020/06/17	2	43.18	40	43.64	43.10	-38	3,072	-1.24%
2020/06/16	8	43.05	0	0.00	43.10	8	3,075	0.26%
2020/06/15	30	43.22	0	0.00	42.70	30	3,137	0.96%
2020/06/12	10	42.12	2	42.15	42.25	8	3,153	0.25%
2020/06/11	36	42.95	2	43.33	42.55	34	3,178	1.07%
2020/06/10	0	0.00	1	43.60	43.55	-1	3,176	-0.03%
2020/06/09	2	43.55	0	0.00	43.55	2	3,234	0.06%
2020/06/08	6	43.68	134	43.69	43.80	-128	3,261	-3.92%	大賣/鉅額交易
2020/06/04	0	0.00	0.1	44.10	44.15	-0.1	3,264	0.00%
2020/06/03	1	43.80	0	0.00	44.10	1	3,333	0.03%
2020/06/02	0	0.00	1	43.70	43.80	-1	3,321	-0.03%
2020/05/29	0	0.00	1	43.60	43.00	-1	3,308	-0.03%
2020/05/28	4	43.80	1	43.80	43.75	3	3,286	0.09%
2020/05/27	0	0.00	4	44.20	44.15	-4	3,284	-0.12%
2020/05/26	2	44.38	4	44.44	44.20	-2	3,277	-0.06%
2020/05/25	0	0.00	1	44.30	44.25	-1	3,253	-0.03%
2020/05/22	8	43.36	2	43.48	43.20	6	3,224	0.19%
2020/05/21	3	43.82	6	43.87	44.00	-3	3,204	-0.09%
2020/05/20	1	44.50	0	0.00	43.85	1	3,194	0.03%
2020/05/19	0	0.00	10	44.39	44.80	-10	3,156	-0.32%
2020/05/18	6	43.43	10.6	43.62	43.90	-4.6	3,046	-0.15%
2020/05/15	2	42.60	24	43.06	42.80	-22	2,985	-0.74%
2020/05/14	1	41.90	30	42.55	41.90	-29	2,929	-0.99%
2020/05/13	36	42.27	0	0.00	42.35	36	2,883	1.25%
2020/05/12	24	41.71	0	0.00	42.15	24	2,867	0.84%
2020/05/11	9	42.96	3	43.12	43.00	6	2,814	0.21%
2020/05/08	2	42.40	1	43.00	43.35	1	2,793	0.04%
2020/05/07	0	0.00	1	42.10	42.25	-1	2,723	-0.04%
2020/05/06	3	41.97	3	41.88	41.50	0	2,732	0.00%
2020/05/05	0	0.00	43	41.76	41.95	-43	2,696	-1.59%
2020/05/04	1	40.95	2	40.90	40.85	-1	2,635	-0.04%
2020/04/30	47	41.35	0	0.00	41.45	47	2,619	1.79%
2020/04/29	46	41.11	62	41.62	41.45	-16	2,599	-0.62%
2020/04/28	15	40.64	0	0.00	40.70	15	2,530	0.59%
2020/04/27	1	39.80	0	0.00	39.90	1	2,546	0.04%
2020/04/24	12	39.90	10	39.85	39.80	2	2,535	0.08%
2020/04/23	0	0.00	7	39.22	39.30	-7	2,481	-0.28%
2020/04/22	5	38.00	0	0.00	38.55	5	2,464	0.20%
2020/04/21	0	0.00	1	39.60	38.65	-1	2,460	-0.04%
2020/04/20	10	39.01	10	39.35	39.45	0	2,443	0.00%
2020/04/17	17	39.16	0	0.00	38.80	17	2,439	0.70%
2020/04/15	15	39.48	6	39.60	39.70	9	2,387	0.38%
2020/04/13	0	0.00	3	37.48	37.65	-3	2,344	-0.13%
2020/04/10	10	37.80	0	0.00	37.80	10	2,362	0.42%
2020/04/08	1	37.35	9	37.32	37.15	-8	2,434	-0.33%
2020/04/07	11	37.16	0	0.00	37.05	11	2,420	0.45%
2020/04/06	1	36.90	0.5	37.10	37.05	0.5	2,390	0.02%
2020/04/01	0	0.00	3	37.17	36.95	-3	2,378	-0.13%
2020/03/31	2	37.45	1	36.80	36.95	1	2,330	0.04%
2020/03/30	1	34.75	4	36.91	36.50	-3	2,283	-0.13%
2020/03/26	2	34.83	0	0.00	34.90	2	2,248	0.09%
2020/03/24	0	0.00	2	34.13	33.85	-2	2,419	-0.08%
2020/03/23	2	33.58	0	0.00	33.30	2	2,595	0.08%
2020/03/20	1	34.55	3	34.30	34.20	-2	2,633	-0.08%
2020/03/19	5	32.67	0	0.00	32.00	5	2,620	0.19%
2020/03/18	2	35.08	0	0.00	34.70	2	2,586	0.08%
2020/03/17	1	34.95	10	35.49	35.25	-9	2,605	-0.35%
2020/03/16	0	0.00	2	36.00	35.80	-2	2,565	-0.08%
2020/03/13	9	35.03	54	35.28	36.00	-45	2,543	-1.77%
2020/03/12	13	37.55	0	0.00	37.40	13	2,469	0.53%
2020/03/11	1	38.70	10	39.00	38.70	-9	2,426	-0.37%
2020/03/10	11	38.26	1	38.05	38.40	10	2,442	0.41%
2020/03/09	33	39.47	2	38.90	38.65	31	2,495	1.24%
2020/03/06	1	40.05	0	0.00	40.05	1	2,473	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/02	2	40.08	0	0.00	40.00	2	2,509	0.08%
2020/02/27	7	40.25	10	40.15	40.30	-3	2,496	-0.12%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.05	0	0.00	40.45	1	2,544	0.04%
2020/02/21	1	41.30	0	0.00	40.95	1	2,540	0.04%
2020/02/17	0	0.00	2	41.05	40.95	-2	2,580	-0.08%
2020/02/14	1	40.80	0	0.00	40.75	1	2,690	0.04%
2020/02/13	0	0.00	1	40.75	40.70	-1	2,730	-0.04%
2020/02/12	5	40.30	0	0.00	40.65	5	2,743	0.18%
2020/02/11	2	40.23	0	0.00	40.50	2	2,743	0.07%
2020/02/10	1	40.20	0	0.00	40.25	1	2,754	0.04%
2020/02/07	1	40.60	0	0.00	40.50	1	2,744	0.04%
2020/02/06	2	41.30	7	41.07	41.30	-5	2,719	-0.18%
2020/02/05	2	41.00	0.1	41.10	41.05	2	2,718	0.07%
2020/02/04	6	41.20	4	41.30	41.05	2	2,714	0.07%
2020/02/03	1	40.35	0.1	41.15	41.05	1	2,723	0.03%
2020/01/31	12	40.90	6	41.46	41.30	6	2,692	0.22%
2020/01/30	11	40.67	70	40.41	40.40	-59	2,679	-2.20%
2020/01/20	4	42.55	5	42.70	42.60	-1	2,620	-0.04%
2020/01/15	0	0.00	2	43.30	42.85	-2	2,675	-0.07%
2020/01/13	0	0.00	3	43.53	43.25	-3	2,706	-0.11%
2020/01/09	2	42.55	0	0.00	42.95	2	2,742	0.07%
2020/01/08	2	43.05	0	0.00	42.75	2	2,748	0.07%
2020/01/07	5	42.78	8	42.84	43.00	-3	2,744	-0.11%
2020/01/06	4	41.95	1	42.05	42.00	3	2,715	0.11%
2020/01/03	5	42.73	0	0.00	42.45	5	2,692	0.19%
2020/01/02	1	43.20	0	0.00	43.20	1	2,630	0.04%
2019/12/31	0	0.00	2	43.70	43.65	-2	2,596	-0.08%
2019/12/30	0	0.00	7	43.97	44.00	-7	2,589	-0.27%
2019/12/27	5	43.96	20	44.15	43.90	-15	2,578	-0.58%
2019/12/25	1	44.20	0	0.00	44.25	1	2,571	0.04%
2019/12/23	1	44.20	5	44.10	44.15	-4	2,553	-0.16%
2019/12/20	3	44.87	24.1	45.00	44.70	-21.1	2,525	-0.84%
2019/12/19	2	45.00	11	45.00	44.80	-9	2,487	-0.36%
2019/12/18	10	44.03	0	0.00	43.70	10	2,326	0.43%
2019/12/17	0	0.00	4	42.03	42.15	-4	2,132	-0.19%
2019/12/16	1	41.30	1	41.55	41.45	0	2,083	0.00%
2019/12/13	0	0.00	39	42.15	41.30	-39	2,090	-1.87%
2019/12/12	22	42.00	2	41.95	41.95	20	2,069	0.97%
2019/12/04	2	41.45	1	41.60	41.45	1	1,983	0.05%
2019/11/29	0	0.00	2.9	39.70	39.60	-2.9	1,822	-0.16%
2019/11/28	2	39.65	0	0.00	39.60	2	1,812	0.11%
2019/11/27	0	0.00	2	39.68	39.80	-2	1,820	-0.11%
2019/11/26	0	0.00	1	39.60	39.40	-1	1,816	-0.06%
2019/11/22	1	39.60	5	39.52	39.45	-4	1,842	-0.22%
2019/11/21	0	0.00	1	40.05	40.00	-1	1,832	-0.05%
2019/11/20	1	40.25	11	40.32	40.25	-10	1,836	-0.54%
2019/11/19	0	0.00	6	40.27	40.35	-6	1,851	-0.32%
2019/11/18	1	40.00	0.1	39.90	40.00	0.9	1,839	0.05%
2019/11/15	0	0.00	0.7	39.65	39.70	-0.7	1,812	-0.04%
2019/11/14	6	39.92	0	0.00	39.90	6	1,845	0.33%
2019/11/13	6	39.76	27	39.80	39.75	-21	1,837	-1.14%
2019/11/12	5	38.60	0	0.00	38.80	5	1,731	0.29%
2019/11/08	2	38.35	0	0.00	38.30	2	1,731	0.12%
2019/11/07	0	0.00	2	38.38	38.20	-2	1,733	-0.12%
2019/10/29	12	37.91	0	0.00	37.60	12	1,862	0.64%
2019/10/23	1	37.40	0	0.00	37.35	1	1,850	0.05%
2019/10/21	0	0.00	1	38.00	38.00	-1	1,830	-0.05%
2019/10/18	1	37.30	0.2	37.85	37.85	0.9	1,804	0.05%
2019/10/16	0.2	37.60	0	0.00	37.60	0.2	1,739	0.01%
2019/10/15	0	0.00	4.7	36.87	36.80	-4.7	1,722	-0.27%
2019/10/14	0	0.00	1	36.95	36.90	-1	1,724	-0.06%
2019/10/09	1	36.80	0	0.00	36.80	1	1,713	0.06%
2019/10/07	2	37.10	1	37.15	37.40	1	1,691	0.06%
2019/09/24	1	38.20	0	0.00	38.00	1	1,737	0.06%
2019/09/20	0	0.00	1	38.60	38.50	-1	1,798	-0.06%
2019/09/18	0	0.00	3	38.90	38.95	-3	2,081	-0.14%
2019/09/17	3	38.15	1	38.45	38.30	2	2,070	0.10%
2019/09/11	3	37.60	2	37.93	37.85	1	2,063	0.05%
2019/09/10	1	37.70	0	0.00	37.70	1	2,072	0.05%
2019/09/06	2	37.90	0	0.00	37.65	2	2,068	0.10%
2019/09/03	1	37.75	1	37.70	37.75	0	2,090	0.00%
2019/08/30	2	36.93	0	0.00	36.90	2	2,115	0.09%
2019/08/29	1	36.90	1	36.75	36.75	0	2,123	0.00%
2019/08/28	2	36.90	0	0.00	36.80	2	2,160	0.09%
2019/08/27	3	36.98	1	37.00	36.95	2	2,170	0.09%
2019/08/22	0	0.00	1	38.80	39.20	-1	2,172	-0.05%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/20	0.2	39.15	0	0.00	39.10	0.2	2,264	0.01%
2019/08/14	47	40.45	0	0.00	40.10	47	2,340	2.01%
2019/08/13	1	41.05	0	0.00	41.25	1	2,423	0.04%
2019/08/07	1	41.00	2	41.85	41.00	-1	2,521	-0.04%
2019/08/05	1	40.75	3	41.38	40.75	-2	2,518	-0.08%
2019/08/01	1	40.80	0	0.00	40.80	1	2,449	0.04%
2019/07/31	3	40.80	1	41.15	40.80	2	2,457	0.08%
2019/07/30	1.3	40.44	1	40.55	40.45	0.3	2,435	0.01%
2019/07/29	1	40.75	1	40.75	40.70	0	2,425	0.00%
2019/07/26	0	0.00	2	39.90	39.90	-2	2,393	-0.08%
2019/07/25	0	0.00	2	39.88	39.90	-2	2,397	-0.08%
2019/07/15	1	39.65	0	0.00	39.60	1	2,441	0.04%
2019/07/12	9	39.62	0	0.00	39.65	9	2,442	0.37%
2019/07/11	1	39.90	0.1	39.60	39.60	0.9	2,448	0.04%
2019/07/10	0	0.00	1	39.80	39.90	-1	2,453	-0.04%
2019/07/09	10	39.60	0	0.00	39.65	10	2,444	0.41%
2019/07/08	6	39.20	0	0.00	39.40	6	2,437	0.25%
2019/07/05	3	39.28	5	39.45	39.50	-2	2,441	-0.08%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/03	1	39.35	0	0.00	39.40	1	2,439	0.04%
2019/07/02	1	39.50	0	0.00	39.35	1	2,436	0.04%
2019/07/01	21	39.35	0	0.00	39.15	21	2,421	0.87%
2019/06/28	10	39.80	0	0.00	39.95	10	2,373	0.42%
2019/06/27	20	40.15	0	0.00	40.45	20	2,339	0.85%
2019/06/26	4	40.65	1	41.15	40.45	3	2,315	0.13%
2019/06/25	213	40.85	143.1	40.87	40.80	69.9	2,236	3.13%	大買/大賣/
2019/06/24	0	0.00	5	39.48	39.35	-5	2,014	-0.25%
2019/06/21	0	0.00	5	38.97	38.65	-5	1,991	-0.25%
2019/06/20	0	0.00	15	38.95	38.90	-15	1,976	-0.76%
2019/06/18	1	39.35	7	39.31	39.45	-6	1,943	-0.31%
2019/06/17	1	38.70	0	0.00	39.05	1	1,925	0.05%
2019/06/14	1	38.65	2	38.70	38.80	-1	1,925	-0.05%
2019/06/13	21	38.04	0	0.00	38.85	21	1,931	1.09%
2019/06/12	13	38.41	1	38.40	38.40	12	1,927	0.62%
2019/06/11	21	39.04	0	0.00	39.00	21	1,945	1.08%
2019/06/10	1	39.20	3	39.47	39.55	-2	1,921	-0.10%
2019/06/06	2	38.80	3	39.05	39.05	-1	1,914	-0.05%
2019/06/05	1	39.00	0	0.00	39.05	1	1,901	0.05%
2019/06/04	1	39.05	0	0.00	39.05	1	1,879	0.05%
2019/06/03	1	38.30	7	38.39	38.35	-6	1,841	-0.33%
2019/05/31	1	38.60	3	38.72	38.55	-2	1,814	-0.11%
2019/05/30	1	38.80	0	0.00	39.15	1	1,773	0.06%
2019/05/29	3	39.12	0	0.00	39.20	3	1,754	0.17%
2019/05/28	0	0.00	10	39.35	38.80	-10	1,713	-0.58%
2019/05/27	1	38.80	19	38.72	39.00	-18	1,660	-1.08%
2019/05/24	1	38.05	1	38.10	38.05	0	1,579	0.00%
2019/05/22	9	37.90	0	0.00	38.00	9	1,540	0.58%
2019/05/21	9	38.64	3	38.40	38.30	6	1,506	0.40%
2019/05/20	25	38.15	6	38.22	38.15	19	1,428	1.33%
2019/05/17	10	37.05	7	37.60	37.50	3	1,319	0.23%
2019/05/16	1	36.35	1	36.30	36.05	0	1,208	0.00%
2019/05/15	1	36.55	1	36.55	36.50	0	1,203	0.00%
2019/05/14	2	36.15	0	0.00	36.45	2	1,185	0.17%
2019/05/13	0	0.00	7	36.14	36.45	-7	1,166	-0.60%
2019/05/10	1	35.55	0	0.00	35.45	1	1,105	0.09%
2019/05/09	4	35.45	0	0.00	35.40	4	1,103	0.36%
2019/05/08	1	35.80	0	0.00	35.95	1	1,091	0.09%
2019/05/07	2	35.70	0	0.00	35.70	2	1,071	0.19%
2019/05/06	1	35.20	0	0.00	35.20	1	1,060	0.09%
2019/04/26	2	35.20	0	0.00	35.10	2	1,060	0.19%
2019/04/22	0	0.00	2	35.80	35.90	-2	1,047	-0.19%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/17	1	35.10	0	0.00	35.15	1	1,134	0.09%
2019/04/12	1	35.25	0	0.00	35.20	1	1,287	0.08%
2019/04/10	0	0.00	2	35.30	35.30	-2	1,323	-0.15%
2019/03/29	1	35.35	5	35.28	35.30	-4	1,478	-0.27%
2019/03/21	0	0.00	1	34.95	34.95	-1	1,669	-0.06%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/18	2	35.15	0	0.00	35.30	2	1,677	0.12%
2019/03/15	0	0.00	2	35.33	35.40	-2	1,668	-0.12%
2019/03/11	1	34.60	0	0.00	34.45	1	1,586	0.06%
2019/02/21	0	0.00	1	34.95	34.90	-1	1,584	-0.06%
2019/02/14	0	0.00	1	34.70	34.65	-1	1,533	-0.07%
2019/01/28	0	0.00	1	34.60	34.85	-1	1,528	-0.07%
2019/01/18	40	34.95	0	0.00	34.80	40	1,587	2.52%
2019/01/09	1	35.20	1	35.05	35.20	0	1,576	0.00%
2019/01/08	2	34.95	2	35.25	34.75	0	1,542	0.00%
2019/01/07	2	35.15	2	35.05	35.20	0	1,527	0.00%
2019/01/04	6	34.93	1	34.50	34.80	5	1,486	0.34%
2019/01/02	1	33.95	0	0.00	33.80	1	1,402	0.07%
2018/12/28	0	0.00	2	33.30	33.50	-2	1,382	-0.14%
2018/12/26	1	33.60	0	0.00	33.40	1	1,365	0.07%
2018/12/24	0	0.00	5	34.30	34.40	-5	1,326	-0.38%
2018/12/22	5	34.25	0	0.00	34.30	5	1,280	0.39%
2018/12/19	1	33.00	0	0.00	32.75	1	1,215	0.08%
2018/12/17	0	0.00	49	34.81	34.35	-49	1,179	-4.16%
2018/12/14	3	34.15	2	34.75	33.95	1	1,123	0.09%
2018/12/12	1	31.95	0	0.00	32.10	1	1,085	0.09%
2018/12/10	2	31.90	0	0.00	31.75	2	1,100	0.18%
2018/12/04	0	0.00	8.5	32.63	32.60	-8.5	1,157	-0.74%
2018/12/03	1	32.95	0	0.00	32.90	1	1,170	0.09%
2018/11/29	0	0.00	1	32.25	32.25	-1	1,268	-0.08%
2018/11/28	0	0.00	2	32.15	32.35	-2	1,349	-0.15%
2018/11/09	50	30.60	0	0.00	30.60	50	1,679	2.98%
2018/11/05	48	30.65	0	0.00	31.10	48	1,796	2.67%
2018/11/01	0	0.00	4.1	30.70	30.60	-4.1	1,823	-0.22%
2018/10/29	0	0.00	1	29.95	29.15	-1	1,875	-0.05%
2018/10/22	37	31.20	0	0.00	31.40	37	1,820	2.03%
2018/10/19	3	31.35	0	0.00	31.40	3	1,810	0.17%
2018/10/11	4	34.85	0	0.00	34.00	4	1,759	0.23%
2018/10/08	1	36.10	0	0.00	36.15	1	1,734	0.06%
2018/10/05	1	36.05	0	0.00	36.30	1	1,738	0.06%
2018/10/03	3	37.00	0	0.00	36.95	3	1,725	0.17%
2018/10/02	1	37.65	0	0.00	37.35	1	1,725	0.06%
2018/10/01	0	0.00	3	37.70	37.75	-3	1,728	-0.17%
2018/09/28	0	37.80	0	0.00	37.75	0	1,754	0.00%
2018/09/21	0	0.00	2	37.95	37.80	-2	1,783	-0.11%
2018/09/20	2	37.40	0	0.00	37.40	2	1,786	0.11%
2018/09/17	1	36.55	0	0.00	36.50	1	1,815	0.06%
2018/09/06	2	36.80	0	0.00	36.70	2	1,927	0.10%
2018/09/05	5	36.97	502	36.98	37.00	-497	1,907	-26.05%	大賣/鉅額交易
2018/09/04	505	41.22	0	0.00	41.40	505	1,829	27.60%	大買/鉅額交易
2018/09/03	4	41.80	1	41.90	41.75	3	1,758	0.17%
2018/08/30	0	0.00	5	41.35	41.60	-5	1,672	-0.30%
2018/08/29	0	0.00	1	41.15	41.25	-1	1,637	-0.06%
2018/08/28	1	40.90	0	0.00	40.70	1	1,605	0.06%
2018/08/27	0	0.00	4	40.41	40.70	-4	1,593	-0.25%
2018/08/16	3	39.07	14	38.74	39.45	-11	1,631	-0.67%
2018/08/15	2	39.20	0	0.00	39.25	2	1,645	0.12%
2018/08/13	9	39.65	0	0.00	39.75	9	1,674	0.54%
2018/08/08	0	0.00	1	41.30	41.15	-1	1,799	-0.06%
2018/08/06	0	0.00	10	41.46	41.00	-10	1,890	-0.53%
2018/08/03	1	40.10	0	0.00	40.15	1	1,853	0.05%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/07/17	1	39.75	0	0.00	39.70	1	2,268	0.04%
2018/07/12	1	39.60	0	0.00	40.00	1	2,310	0.04%
2018/07/10	1	39.60	0	0.00	39.60	1	2,325	0.04%
2018/07/09	0	0.00	2	39.60	39.75	-2	2,322	-0.09%
2018/07/06	7	39.07	0	0.00	39.05	7	2,322	0.30%
2018/07/05	1	39.55	0	0.00	39.55	1	2,314	0.04%
2018/07/03	2	40.00	0	0.00	39.85	2	2,319	0.09%
2018/06/28	1	40.20	0	0.00	40.15	1	2,269	0.04%
2018/06/22	0	0.00	2	41.88	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	4	40.98	42.00	-4	2,167	-0.18%
2018/06/19	15	39.10	0	0.00	39.35	15	2,113	0.71%
2018/06/15	4	39.10	2	39.15	39.10	2	2,110	0.09%
2018/06/13	0	0.00	3	39.65	39.50	-3	2,126	-0.14%
2018/06/11	1	40.10	0	0.00	39.80	1	2,151	0.05%
2018/06/08	1	39.70	0	0.00	39.70	1	2,149	0.05%
2018/06/07	0	0.00	3	39.63	39.50	-3	2,189	-0.14%
2018/06/05	0	0.00	1	39.75	39.45	-1	2,245	-0.04%
2018/06/04	1	39.70	0	0.00	39.75	1	2,299	0.04%
2018/05/30	0	0.00	1	38.65	38.65	-1	2,458	-0.04%
2018/05/23	0	0.00	1	39.50	39.35	-1	2,705	-0.04%
2018/05/22	0	0.00	0	39.35	39.35	0	2,679	0.00%
2018/05/17	2	41.18	0	0.00	41.20	2	2,559	0.08%
2018/05/16	9	41.52	0	0.00	41.50	9	2,514	0.36%
2018/05/15	0.6	39.75	8	39.51	39.95	-7.4	2,406	-0.31%
2018/05/09	0	0.00	2	37.60	37.55	-2	2,289	-0.09%
2018/05/08	0	0.00	2	37.73	37.70	-2	2,276	-0.09%
2018/05/04	5	37.40	0	0.00	37.65	5	2,252	0.22%
2018/05/03	1	37.10	2	37.10	37.10	-1	2,224	-0.04%
2018/04/30	2	38.35	0	0.00	38.35	2	2,161	0.09%
2018/04/27	1	37.25	6	37.20	37.25	-5	2,072	-0.24%
2018/04/26	0	0.00	1	36.70	36.25	-1	2,026	-0.05%
2018/04/25	1	35.55	42	35.74	36.30	-41	1,975	-2.07%
2018/04/24	5	35.50	0	0.00	35.75	5	1,931	0.26%
2018/04/23	42	35.63	4	35.76	35.75	38	1,954	1.94%
2018/04/20	0	0.00	4	34.25	34.40	-4	1,882	-0.21%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/18	1	34.65	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	1	35.20	34.85	-1	1,845	-0.05%
2018/04/11	1	34.60	0	0.00	34.80	1	1,886	0.05%
2018/04/10	0	0.00	1	35.40	35.25	-1	1,878	-0.05%
2018/04/09	1	34.65	0	0.00	35.05	1	1,867	0.05%
2018/04/03	1	34.45	0	0.00	34.70	1	1,872	0.05%
2018/03/31	1	34.50	0	0.00	34.55	1	1,927	0.05%
2018/03/30	0	0.00	1	35.20	34.30	-1	1,938	-0.05%
2018/03/29	1	34.25	0	0.00	34.55	1	1,922	0.05%
2018/03/27	0	0.00	1	35.00	34.85	-1	1,934	-0.05%
2018/03/23	1	34.05	0	0.00	34.10	1	1,934	0.05%
2018/03/20	0	0.00	4	35.50	35.60	-4	1,912	-0.21%
2018/03/19	0	0.00	1	35.55	35.60	-1	1,906	-0.05%
2018/03/16	2	35.30	0	0.00	35.45	2	1,897	0.11%
2018/03/15	1	35.25	0	0.00	35.20	1	1,870	0.05%
2018/03/14	2	35.38	2	35.40	35.30	0	1,872	0.00%
2018/03/13	1	35.10	1	35.20	35.40	0	1,873	0.00%
2018/03/12	3	35.53	0	0.00	35.55	3	1,831	0.16%
2018/03/09	3	35.68	1	36.00	36.00	2	1,801	0.11%
2018/03/08	2	36.45	3	36.15	36.15	-1	1,779	-0.06%
2018/03/07	0	0.00	1	36.50	35.65	-1	1,714	-0.06%
2018/03/05	2	35.33	0	0.00	35.20	2	1,645	0.12%
2018/03/02	1,006	34.93	4	36.40	35.90	1,002	1,565	64.01%	大買/鉅額交易
2018/03/01	1	34.90	1	34.80	34.95	0	1,357	0.00%
2018/02/27	0	33.95	0	0.00	33.95	0	1,273	0.00%
2018/02/26	0	0.00	1	33.80	34.30	-1	1,256	-0.08%
2018/02/22	0	0.00	1	32.85	32.80	-1	1,248	-0.08%
2018/02/21	1	32.80	1	32.80	32.95	0	1,250	0.00%
2018/02/12	1	32.45	0	0.00	32.30	1	1,249	0.08%
2018/02/06	1	32.00	3	31.95	31.85	-2	1,254	-0.16%
2018/02/05	1	33.10	1	33.30	33.40	0	1,218	0.00%
2018/01/29	1	34.20	0	0.00	34.30	1	1,372	0.07%
2018/01/25	1	34.20	0	0.00	34.30	1	1,405	0.07%
2018/01/19	0	0.00	8	34.50	34.45	-8	1,482	-0.54%
2018/01/18	0	0.00	1	34.70	34.50	-1	1,583	-0.06%
2018/01/15	3	33.82	0	0.00	33.75	3	1,556	0.19%
2018/01/10	0	0.00	40	34.05	34.20	-40	1,640	-2.44%
2018/01/09	0	0.00	0.5	33.85	34.05	-0.5	1,658	-0.03%
2018/01/08	10	33.70	0	0.00	34.00	10	1,683	0.59%
2018/01/05	30	33.35	1	33.35	33.40	29	1,695	1.71%