大聯大 (3702)-台新-松江券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	2	73.00	0	0.00	72.50	2	5,655	0.04%
2024/11/11	1	75.30	0	0.00	75.60	1	5,114	0.02%
2024/11/07	0	0.00	1	77.00	77.10	-1	5,130	-0.02%
2024/11/05	20.1	72.40	0	0.00	72.90	20.1	5,154	0.39%
2024/11/01	0	0.00	1	76.30	76.10	-1	5,293	-0.02%
2024/10/30	1	74.50	7	76.00	74.20	-6	5,273	-0.11%
2024/10/29	1	76.60	0	0.00	76.40	1	5,262	0.02%
2024/10/22	0.1	78.90	0	0.00	78.30	0.1	5,574	0.00%
2024/10/21	1	77.80	0	0.00	77.50	1	5,707	0.02%
2024/10/18	7	80.80	0	0.00	78.00	7	5,797	0.12%
2024/10/17	1	78.20	0	0.00	77.50	1	5,876	0.02%
2024/09/26	120	77.26	0	0.00	76.20	120	6,966	1.72%	大買/鉅額交易
2024/09/04	0	78.20	0	0.00	77.20	0	6,572	0.00%
2024/08/30	0	0.00	2	82.25	81.20	-2	6,512	-0.03%
2024/08/22	2	80.90	0	0.00	80.70	2	7,073	0.03%
2024/08/02	0	0.00	3	86.00	85.00	-3	7,832	-0.04%
2024/07/31	1	85.50	0	0.00	85.90	1	7,876	0.01%
2024/07/30	2	85.20	0	0.00	85.20	2	7,881	0.03%
2024/07/29	0	0.00	1	89.20	86.00	-1	7,883	-0.01%
2024/07/18	0	0.00	11	94.23	94.60	-11	7,628	-0.14%
2024/07/15	0	0.00	5	99.54	101.00	-5	7,587	-0.07%
2024/07/05	1	92.90	1	93.00	92.60	0	7,593	0.00%
2024/07/04	11	92.58	2.1	92.61	93.70	8.9	7,602	0.12%
2024/07/02	1	86.10	8	87.10	83.50	-7	7,282	-0.10%
2024/07/01	0	0.00	2	90.60	90.90	-2	6,843	-0.03%
2024/06/26	0	0.00	2	89.20	88.10	-2	7,030	-0.03%
2024/06/25	0	0.00	0.4	89.60	90.00	-0.4	7,274	-0.01%
2024/06/21	0	88.70	0	0.00	87.40	0	7,602	0.00%
2024/06/20	0	0.00	2.4	89.28	89.80	-2.4	7,565	-0.03%
2024/06/19	2	89.30	0	0.00	89.00	2	7,624	0.03%
2024/06/18	8	88.46	0	0.00	88.40	8	7,755	0.10%
2024/05/31	0	0.00	2	85.70	86.20	-2	10,861	-0.02%
2024/05/27	1	88.10	0	0.00	88.20	1	10,698	0.01%
2024/05/23	1	86.30	0	0.00	88.00	1	10,652	0.01%
2024/05/22	2	87.35	0	0.00	87.50	2	10,586	0.02%
2024/05/21	0	0.00	1	90.20	88.40	-1	10,472	-0.01%
2024/05/20	0	0.00	1.2	93.79	94.00	-1.2	10,286	-0.01%
2024/05/17	1	87.50	0	0.00	87.60	1	10,140	0.01%
2024/05/16	1	87.80	0	0.00	86.50	1	10,050	0.01%
2024/05/14	1	89.50	0	0.00	89.00	1	10,011	0.01%
2024/05/09	0	0.00	8	90.36	89.60	-8	9,949	-0.08%
2024/05/07	15	91.80	15	92.59	93.00	0	9,960	0.00%
2024/05/03	0	0.00	1	91.40	91.80	-1	9,914	-0.01%
2024/05/02	1	88.70	2	89.60	89.70	-1	9,879	-0.01%
2024/04/30	0	0.00	1	87.50	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	3	86.00	86.60	-3	9,887	-0.03%
2024/04/26	1	86.00	0	0.00	85.10	1	9,937	0.01%
2024/04/23	0	0.00	12	85.00	85.10	-12	10,190	-0.12%
2024/04/22	1	87.10	0	0.00	86.70	1	10,214	0.01%
2024/04/18	1	92.60	3.1	90.59	89.30	-2.1	9,968	-0.02%
2024/04/17	0	0.00	1	91.40	92.40	-1	9,978	-0.01%
2024/04/16	3	89.60	5	89.28	89.60	-2	9,949	-0.02%
2024/04/12	3	91.23	0	0.00	91.60	3	9,806	0.03%
2024/04/11	6	90.83	1	91.00	91.00	5	9,853	0.05%
2024/04/10	2	90.35	1	91.10	89.90	1	9,862	0.01%
2024/04/09	1	89.80	0	0.00	89.70	1	9,885	0.01%
2024/04/08	1	90.00	0	0.00	89.90	1	9,939	0.01%
2024/04/03	1	92.00	0	0.00	91.70	1	9,835	0.01%
2024/04/02	4	93.15	0	0.00	93.00	4	9,840	0.04%
2024/04/01	5	92.70	1	94.00	92.50	4	9,840	0.04%
2024/03/29	5	92.24	3.2	94.74	95.90	1.8	9,768	0.02%
2024/03/28	24	96.02	21	95.60	96.00	3	9,508	0.03%
2024/03/27	4	94.38	6	93.30	95.60	-2	9,446	-0.02%
2024/03/22	1.1	89.36	2	90.60	89.20	-0.9	9,602	-0.01%
2024/03/21	1.1	90.68	0	0.00	90.90	1.1	9,726	0.01%
2024/03/20	2	91.40	2	93.60	90.00	0	9,777	0.00%
2024/03/19	3	92.80	4	93.43	91.00	-1	9,744	-0.01%
2024/03/18	3	91.63	2.3	91.87	92.50	0.7	9,521	0.01%
2024/03/15	5.6	87.16	9	89.67	92.10	-3.4	9,342	-0.04%
2024/03/14	13	91.02	7	90.63	85.70	6	8,740	0.07%
2024/03/12	2	96.40	0	0.00	95.90	2	8,396	0.02%
2024/03/11	4	94.25	3.3	93.95	93.50	0.8	8,348	0.01%
2024/03/08	5	97.30	6	98.05	97.30	-1	8,303	-0.01%
2024/03/07	25	95.53	35	96.64	96.20	-10	7,988	-0.13%
2024/03/06	3	91.00	2.3	91.01	92.80	0.8	7,767	0.01%
2024/03/05	2	85.90	1	85.50	87.60	1	7,797	0.01%
2024/03/04	2	87.75	1	88.20	86.70	1	7,743	0.01%
2024/03/01	2	88.70	1.5	88.97	88.70	0.5	7,836	0.01%
2024/02/29	1	90.80	0	0.00	92.80	1	7,841	0.01%
2024/02/27	0	0.00	2	92.30	91.70	-2	7,786	-0.03%
2024/02/26	2	92.55	0	0.00	91.60	2	7,807	0.03%
2024/02/23	1	94.90	3	94.10	94.40	-2	7,794	-0.03%
2024/02/20	1.8	91.67	1	92.90	94.00	0.8	8,111	0.01%
2024/02/16	1	88.80	2	88.20	89.40	-1	8,149	-0.01%
2024/02/05	3	87.57	0	0.00	87.60	3	8,243	0.04%
2024/02/01	0	0.00	1	88.10	88.70	-1	8,317	-0.01%
2024/01/31	1	86.50	1	87.20	87.20	0	8,333	0.00%
2024/01/26	1.2	88.80	1	88.30	89.00	0.2	8,547	0.00%
2024/01/25	0	0.00	1	88.80	89.00	-1	8,640	-0.01%
2024/01/23	0	0.00	1	89.80	89.80	-1	8,939	-0.01%
2024/01/22	1.3	89.12	0	0.00	89.60	1.3	8,933	0.01%
2024/01/17	0	0.00	1	86.00	86.50	-1	8,815	-0.01%
2024/01/16	0.5	84.00	1	83.70	84.30	-0.5	8,651	-0.01%
2024/01/05	2	81.30	1	79.40	81.40	1	8,737	0.01%
2024/01/03	0	0.00	2	79.90	80.50	-2	8,673	-0.02%
2024/01/02	0	0.00	0.8	80.20	80.40	-0.8	8,668	-0.01%
2023/12/29	0	0.00	2.5	81.47	81.60	-2.5	8,620	-0.03%
2023/12/22	1	83.90	0	0.00	83.40	1	8,653	0.01%
2023/12/21	1	80.70	0	0.00	81.90	1	8,493	0.01%
2023/12/20	2	81.40	3	80.80	80.60	-1	8,331	-0.01%
2023/12/18	3.8	80.11	4	79.83	81.30	-0.2	7,981	0.00%
2023/12/15	0	0.00	2	80.20	80.20	-2	7,837	-0.03%
2023/12/14	4	84.25	3.4	84.14	82.90	0.6	7,677	0.01%
2023/12/13	4	84.78	3	84.60	85.00	1	7,575	0.01%
2023/12/12	1.5	83.57	1.1	83.12	83.30	0.4	7,609	0.00%
2023/12/11	1	79.70	1	80.20	80.70	0	7,522	0.00%
2023/12/07	11	79.17	11	78.80	78.90	0	7,484	0.00%
2023/12/05	0	0.00	4	76.18	77.00	-4	7,372	-0.05%
2023/11/30	0	0.00	1	75.80	77.60	-1	7,090	-0.01%
2023/11/29	0	0.00	5	75.40	76.50	-5	6,829	-0.07%
2023/11/28	0	0.00	5	74.20	75.10	-5	6,737	-0.07%
2023/11/27	0	0.00	1	73.40	74.00	-1	6,676	-0.01%
2023/11/23	0	0.00	1	71.50	71.90	-1	6,556	-0.02%
2023/11/21	0	0.00	5	73.00	71.70	-5	6,541	-0.08%
2023/11/20	1	70.10	1	71.30	71.40	0	6,492	0.00%
2023/11/17	2	71.95	2	74.30	71.20	0	6,498	0.00%
2023/11/16	0	0.00	7.3	69.50	69.60	-7.3	6,275	-0.12%
2023/11/15	1	69.20	8	69.79	69.50	-7	6,226	-0.11%
2023/11/14	6	70.60	0	0.00	70.70	6	6,161	0.10%
2023/11/13	0	0.00	11.5	70.89	71.10	-11.5	6,145	-0.19%
2023/11/10	1	71.70	20	71.30	72.20	-19	6,076	-0.31%
2023/11/09	25	73.57	0	0.00	73.50	25	6,113	0.41%
2023/11/08	1	74.80	2	74.70	74.60	-1	6,145	-0.02%
2023/11/07	3	72.30	0	0.00	74.20	3	6,108	0.05%
2023/11/06	2	72.70	0.1	72.49	72.90	1.9	6,111	0.03%
2023/11/03	0	0.00	6	71.17	70.90	-6	6,058	-0.10%
2023/11/02	1	73.30	0	0.00	72.80	1	5,917	0.02%
2023/11/01	17	72.34	13	73.17	74.10	4	5,786	0.07%
2023/10/30	1	68.50	0	0.00	68.90	1	5,484	0.02%
2023/10/24	3	67.70	0	0.00	67.70	3	5,581	0.05%
2023/10/19	0	0.00	7.2	67.46	67.50	-7.2	6,073	-0.12%
2023/10/16	1	67.40	1	67.40	68.10	0	6,249	0.00%
2023/10/11	2	64.85	1	63.80	64.80	1	6,265	0.02%
2023/10/06	0	0.00	0.1	62.00	63.00	-0.1	6,240	0.00%
2023/10/05	2	61.30	2	61.80	61.50	0	6,219	0.00%
2023/10/04	4	61.05	3	61.17	61.30	1	6,212	0.02%
2023/10/02	1.2	59.90	1	60.00	60.00	0.2	6,109	0.00%
2023/09/28	1	59.70	1	60.10	60.60	0	6,078	0.00%
2023/09/27	5	59.74	1	60.00	60.00	4	6,091	0.07%
2023/09/26	2	59.80	0	0.00	60.00	2	6,178	0.03%
2023/09/19	0	0.00	10	59.80	59.40	-10	5,985	-0.17%
2023/09/15	0	0.00	4	58.75	59.50	-4	5,888	-0.07%
2023/09/14	2	58.20	3	58.07	58.20	-1	5,765	-0.02%
2023/09/12	0	0.00	2	57.10	56.90	-2	5,792	-0.03%
2023/09/11	0	0.00	2	56.45	56.50	-2	5,783	-0.03%
2023/09/08	2	56.80	0.7	56.40	56.60	1.3	5,779	0.02%
2023/09/07	0	0.00	2	56.80	56.70	-2	5,796	-0.03%
2023/09/06	0	0.00	3	56.23	56.40	-3	5,762	-0.05%
2023/09/05	0	0.00	18	54.90	55.20	-18	5,683	-0.32%
2023/09/01	1	54.30	0	0.00	54.40	1	5,709	0.02%
2023/08/31	0	0.00	3	54.30	54.90	-3	5,707	-0.05%
2023/08/30	1	53.40	1	53.50	53.70	0	5,618	0.00%
2023/08/28	2	53.80	0	0.00	54.00	2	5,603	0.04%
2023/08/25	0	0.00	2	54.60	54.70	-2	5,735	-0.03%
2023/08/24	5	53.54	0	0.00	53.40	5	5,692	0.09%
2023/08/23	0	0.00	1.4	54.55	55.50	-1.4	5,647	-0.03%
2023/08/15	2.2	52.50	0	0.00	52.20	2.2	5,693	0.04%
2023/08/09	1	50.40	0	0.00	51.20	1	5,527	0.02%
2023/08/08	0	51.00	0	0.00	51.00	0	5,505	0.00%
2023/08/07	0	0.00	1	50.30	51.00	-1	5,473	-0.02%
2023/08/04	2	49.75	0	0.00	49.95	2	5,440	0.04%
2023/08/02	1.1	49.98	2	49.65	49.95	-0.9	5,402	-0.02%
2023/08/01	4	50.10	0	0.00	50.40	4	5,379	0.07%
2023/07/28	2.3	50.02	0	0.00	50.30	2.3	5,366	0.04%
2023/07/27	5	49.37	0	0.00	49.80	5	5,239	0.10%
2023/07/26	4	49.94	0	0.00	49.15	4	5,170	0.08%
2023/07/25	4.1	51.00	0	0.00	50.10	4.1	5,066	0.08%
2023/07/24	2	56.20	1.5	56.63	56.80	0.5	4,749	0.01%
2023/07/21	0	0.00	1	56.90	57.10	-1	4,552	-0.02%
2023/07/20	0	0.00	0.1	57.80	57.70	-0.1	4,403	0.00%
2023/07/19	51	57.74	54	57.81	57.80	-3	4,274	-0.07%
2023/07/18	101.1	58.28	100.1	58.44	59.00	1	4,157	0.02%	大買/
2023/07/17	1	58.30	2	58.30	58.50	-1	4,024	-0.02%
2023/07/14	0	0.00	0.1	58.00	58.30	-0.1	3,995	0.00%
2023/07/13	5	57.98	0	0.00	57.40	5	3,958	0.13%
2023/07/12	0	0.00	1	58.00	58.00	-1	3,910	-0.03%
2023/07/11	0	0.00	2	57.10	57.30	-2	3,877	-0.05%
2023/07/10	4	56.20	2	56.40	56.30	2	3,869	0.05%
2023/07/05	2.1	57.09	0	0.00	56.90	2.1	3,862	0.05%
2023/07/03	2	54.80	7	55.00	55.00	-5	3,697	-0.14%
2023/06/28	0	54.50	0	0.00	54.90	0	3,781	0.00%
2023/06/19	0	54.30	0	0.00	54.20	0	3,707	0.00%
2023/06/15	1	54.40	0	0.00	54.40	1	3,596	0.03%
2023/06/14	5	54.50	0	0.00	54.40	5	3,611	0.14%
2023/06/08	0	53.30	0	0.00	53.60	0	3,753	0.00%
2023/06/07	0	0.00	0.6	52.90	53.20	-0.6	3,759	-0.02%
2023/06/01	0	0.00	1	53.20	53.30	-1	3,831	-0.03%
2023/05/29	0	52.40	0	0.00	53.00	0	3,719	0.00%
2023/05/18	0.1	50.90	0	0.00	51.30	0.1	3,383	0.00%
2023/05/12	1	49.70	0	0.00	49.65	1	3,324	0.03%
2023/05/03	0	50.30	0.2	50.50	50.30	-0.2	3,371	-0.01%
2023/04/28	0	50.60	0	0.00	50.00	0	3,457	0.00%
2023/04/26	0	0.00	10	49.70	49.75	-10	3,420	-0.29%
2023/04/24	0	0.00	1	49.90	49.75	-1	3,395	-0.03%
2023/04/19	1	50.10	1	50.50	50.00	0	3,407	0.00%
2023/04/18	0	50.40	0	0.00	50.50	0	3,376	0.00%
2023/04/10	0	50.60	0	0.00	50.10	0	3,334	0.00%
2023/03/28	0	48.70	0	0.00	48.45	0	3,804	0.00%
2023/03/20	0	48.15	0	0.00	48.10	0	4,414	0.00%
2023/03/16	1	48.30	0	0.00	47.95	1	4,382	0.02%
2023/03/15	0	0.00	1	49.05	48.75	-1	4,336	-0.02%
2023/03/14	1	48.30	0	0.00	48.30	1	4,333	0.02%
2023/03/13	2	48.83	1	48.85	49.00	1	4,270	0.02%
2023/03/10	4.2	49.24	0	0.00	49.25	4.2	4,211	0.10%
2023/03/09	6.6	50.10	0	0.00	49.75	6.6	4,197	0.16%
2023/03/08	0	50.50	0	0.00	50.60	0	4,205	0.00%
2023/03/07	0	50.30	0	0.00	50.60	0	4,211	0.00%
2023/03/06	0.5	50.02	0	0.00	50.00	0.5	4,211	0.01%
2023/03/03	0	0.00	1	49.65	49.70	-1	4,233	-0.02%
2023/03/02	2	48.90	1	49.35	49.60	1	4,266	0.02%
2023/03/01	1	49.01	3	49.37	48.75	-2	4,263	-0.05%
2023/02/24	3	49.37	2	49.38	49.30	1	4,207	0.02%
2023/02/22	5	49.00	2	49.00	49.20	3	4,239	0.07%
2023/02/20	0	49.35	0	0.00	49.45	0	4,297	0.00%
2023/02/17	2	49.30	6	49.20	49.30	-4	4,318	-0.09%
2023/02/14	2	49.25	0	0.00	49.05	2	4,352	0.05%
2023/02/13	0	0.00	1	49.45	49.35	-1	4,364	-0.02%
2023/02/06	5	49.42	1	49.45	49.45	4	4,363	0.09%
2023/02/03	1	49.25	0	0.00	49.30	1	4,317	0.02%
2023/02/02	1	49.50	11	48.83	49.25	-10	4,296	-0.23%
2023/01/30	0	0.00	35	48.15	48.25	-35	4,215	-0.83%
2023/01/09	0	0.00	5	48.15	48.20	-5	4,558	-0.11%
2022/12/29	0	0.00	5	48.20	48.25	-5	4,750	-0.11%
2022/12/26	0	47.75	0	0.00	47.65	0	4,845	0.00%
2022/12/23	2	47.45	0	0.00	47.80	2	4,941	0.04%
2022/12/22	3	47.77	0	0.00	48.05	3	5,029	0.06%
2022/12/21	5	46.71	0	0.00	47.30	5	4,913	0.10%
2022/12/20	15	47.47	0	0.00	47.30	15	4,741	0.32%
2022/12/19	11	47.81	3	48.75	48.75	8	4,618	0.17%
2022/12/16	8	46.73	5	48.45	48.45	3	4,426	0.07%
2022/12/15	8	47.46	0	0.00	47.65	8	4,309	0.19%
2022/12/14	6	47.29	0	0.00	47.65	6	4,399	0.14%
2022/12/12	0	0.00	5	48.75	48.75	-5	4,469	-0.11%
2022/12/09	0	0.00	16	48.15	48.50	-16	4,607	-0.35%
2022/12/06	0	48.05	0	0.00	47.55	0	4,609	0.00%
2022/12/01	0	0.00	1	48.55	48.40	-1	4,668	-0.02%
2022/11/30	0	0.00	9	48.50	48.50	-9	4,656	-0.19%
2022/11/29	1	47.20	0	0.00	47.25	1	4,600	0.02%
2022/11/28	0	46.65	0	0.00	46.95	0	4,609	0.00%
2022/11/17	0	0.00	1	46.10	46.35	-1	4,585	-0.02%
2022/11/16	0	46.95	0	0.00	47.05	0	4,563	0.00%
2022/11/14	0	0.00	10	47.33	47.55	-10	4,551	-0.22%
2022/11/11	0	0.00	16	46.81	46.65	-16	4,535	-0.35%
2022/11/10	4	46.06	0	0.00	46.30	4	4,561	0.09%
2022/11/09	5	45.90	0	0.00	46.30	5	4,594	0.11%
2022/11/07	0	45.35	5	45.30	45.30	-5	4,576	-0.11%
2022/10/31	6	44.00	0	0.00	43.95	6	4,546	0.13%
2022/10/26	5.2	44.54	0	0.00	44.40	5.2	4,618	0.11%
2022/10/21	1.1	45.31	0	0.00	45.20	1.1	4,610	0.02%
2022/10/17	0	46.20	0	0.00	45.70	0	4,480	0.00%
2022/10/07	0	0.00	2	47.50	47.20	-2	4,773	-0.04%
2022/10/06	2	47.75	0	0.00	47.70	2	4,864	0.04%
2022/10/05	3	47.65	0	0.00	47.30	3	4,916	0.06%
2022/10/03	0	0.00	7	45.47	45.85	-7	4,897	-0.14%
2022/09/30	5	45.70	0	0.00	46.45	5	4,875	0.10%
2022/09/28	0	46.35	0	0.00	46.10	0	4,769	0.00%
2022/09/27	5	46.95	0	0.00	47.10	5	4,713	0.11%
2022/09/26	0	47.25	0	0.00	46.85	0	4,697	0.00%
2022/09/23	0.1	47.90	0	0.00	47.40	0.1	4,628	0.00%
2022/09/21	0.3	49.50	0	0.00	49.05	0.3	4,510	0.01%
2022/09/16	0.2	50.25	0	0.00	50.10	0.2	4,290	0.00%
2022/09/08	0	0.00	1	51.80	52.30	-1	4,634	-0.02%
2022/09/06	0	50.80	0	0.00	50.90	0	4,661	0.00%
2022/08/29	2	51.00	0	0.00	50.50	2	5,086	0.04%
2022/08/18	0.5	50.00	0	0.00	49.90	0.5	6,153	0.01%
2022/08/17	1	51.30	0	0.00	51.00	1	6,319	0.02%
2022/08/16	0	51.30	1	52.00	51.70	-1	6,438	-0.02%
2022/08/12	1	51.40	0	0.00	51.40	1	6,570	0.02%
2022/08/11	1	51.30	8	51.26	51.40	-7	6,615	-0.11%
2022/08/08	0	50.90	0	0.00	51.30	0	6,689	0.00%
2022/08/05	4	50.53	0	0.00	50.70	4	6,713	0.06%
2022/08/04	3	49.30	0	0.00	49.95	3	6,747	0.04%
2022/07/26	0	49.15	0	0.00	49.20	0	6,664	0.00%
2022/07/21	2	49.85	0	0.00	49.70	2	6,600	0.03%
2022/07/20	0	0.00	2	49.20	49.10	-2	6,538	-0.03%
2022/07/19	2.3	48.52	1	48.85	48.60	1.3	6,472	0.02%
2022/07/18	1	52.00	10.3	52.80	52.80	-9.3	6,297	-0.15%
2022/07/15	0	0.00	30	52.00	51.80	-30	6,149	-0.49%
2022/07/14	1	52.00	0	0.00	52.10	1	6,075	0.02%
2022/07/07	0	0.00	2	52.30	52.30	-2	5,894	-0.03%
2022/07/06	0	53.00	35	51.91	51.80	-35	5,882	-0.59%
2022/07/01	0	0.00	50	53.58	53.90	-50	5,936	-0.84%
2022/06/23	0	0.00	1	54.80	54.90	-1	5,937	-0.02%
2022/06/21	0	0.00	1	55.00	55.40	-1	5,848	-0.02%
2022/06/20	4	55.58	2	55.45	54.40	2	5,920	0.03%
2022/06/17	3.1	56.28	3	56.10	56.30	0.1	5,758	0.00%
2022/06/16	3	56.93	1	57.10	56.80	2	5,607	0.04%
2022/06/13	1	56.80	1	57.10	56.80	0	5,604	0.00%
2022/06/10	8	57.20	0	0.00	57.10	8	5,572	0.14%
2022/06/09	7	56.69	1	57.30	57.10	6	5,509	0.11%
2022/06/08	1	57.10	1	57.50	57.20	0	5,379	0.00%
2022/06/07	0	0.00	12	57.40	56.90	-12	5,333	-0.23%
2022/06/06	3	56.33	2	57.00	57.00	1	5,224	0.02%
2022/06/02	3	55.60	2	56.20	56.10	1	5,140	0.02%
2022/06/01	2	55.25	12	53.64	55.40	-10	5,120	-0.20%
2022/05/31	26	53.06	0	0.00	52.80	26	4,955	0.52%
2022/05/30	6.1	55.49	0	0.00	54.40	6.1	4,711	0.13%
2022/05/27	0	0.00	1	56.30	56.20	-1	4,554	-0.02%
2022/05/26	5	56.00	0	0.00	55.90	5	4,473	0.11%
2022/05/25	0	0.00	7	56.67	56.10	-7	4,402	-0.16%
2022/05/24	1	56.60	0	0.00	56.20	1	4,249	0.02%
2022/05/23	0	0.00	5	56.00	55.80	-5	4,110	-0.12%
2022/05/20	1	56.30	4	55.70	56.00	-3	4,080	-0.07%
2022/05/18	5	54.30	0	0.00	54.60	5	3,952	0.13%
2022/05/16	0	54.00	1	54.20	54.10	-1	3,938	-0.03%
2022/05/10	1	51.90	6	52.52	53.00	-5	3,994	-0.13%
2022/05/06	0	54.00	0	0.00	54.40	0	3,996	0.00%
2022/04/28	1	53.00	0.5	53.40	54.20	0.5	4,209	0.01%
2022/04/26	1	54.40	0	0.00	54.70	1	4,232	0.02%
2022/04/25	3	55.10	0	0.00	54.70	3	4,310	0.07%
2022/04/19	0.5	56.00	0	0.00	56.20	0.5	4,536	0.01%
2022/04/18	0	56.20	0	0.00	56.00	0	4,653	0.00%
2022/04/12	3	55.60	2	55.60	55.50	1	4,727	0.02%
2022/04/11	1	55.60	1	56.80	56.00	0	4,751	0.00%
2022/04/06	0	56.40	0	0.00	56.50	0	4,751	0.00%
2022/03/30	0.4	56.40	0	0.00	56.40	0.4	4,771	0.01%
2022/03/28	2	55.51	6	56.20	56.20	-4	4,808	-0.08%
2022/03/24	0	0.00	11	56.50	56.90	-11	4,842	-0.23%
2022/03/23	6.3	56.63	0.5	56.50	56.30	5.8	4,912	0.12%
2022/03/21	8	58.08	0	0.00	58.20	8	4,776	0.17%
2022/03/16	0	56.60	0	0.00	56.90	0	4,641	0.00%
2022/03/15	2.6	56.40	3	56.67	56.40	-0.4	4,629	-0.01%
2022/03/14	0.5	57.10	1	57.20	57.20	-0.5	4,597	-0.01%
2022/03/11	0	0.00	1	56.90	57.20	-1	4,601	-0.02%
2022/03/10	1	57.20	0	0.00	57.20	1	4,614	0.02%
2022/03/09	1	56.00	0	0.00	56.10	1	4,570	0.02%
2022/03/08	3	55.57	1	55.90	55.60	2	4,550	0.04%
2022/03/07	0	57.00	0	0.00	56.10	0	4,497	0.00%
2022/03/04	0.5	57.00	0	0.00	56.80	0.5	4,639	0.01%
2022/03/03	4	56.78	0	0.00	56.90	4	4,648	0.09%
2022/03/02	2	56.60	0	0.00	56.90	2	4,619	0.04%
2022/03/01	0	56.00	0	0.00	56.70	0	4,574	0.00%
2022/02/25	1	55.30	0	0.00	55.70	1	4,518	0.02%
2022/02/23	2	56.00	0	0.00	56.20	2	4,419	0.05%
2022/02/22	2	55.30	1	55.50	56.00	1	4,427	0.02%
2022/02/21	1	55.90	0	0.00	55.90	1	4,442	0.02%
2022/02/17	0.2	55.80	0	0.00	55.90	0.2	4,577	0.00%
2022/02/16	0	56.00	0	0.00	56.00	0	4,555	0.00%
2022/02/15	0	0.00	2	56.20	55.50	-2	4,535	-0.04%
2022/02/14	9	55.89	6	56.20	55.80	3	4,485	0.07%
2022/02/11	0	0.00	1	55.70	56.10	-1	4,438	-0.02%
2022/02/09	0	0.00	2	55.10	55.20	-2	4,343	-0.05%
2022/02/07	0	54.60	0	0.00	55.10	0	4,275	0.00%
2022/01/26	0	54.50	0	0.00	54.40	0	4,189	0.00%
2022/01/21	0	0.00	1	54.00	54.30	-1	4,133	-0.02%
2022/01/19	0	0.00	10.3	54.55	54.40	-10.3	4,051	-0.25%
2022/01/18	1	54.90	3	54.70	54.50	-2	4,028	-0.05%
2022/01/17	0	53.30	13.4	53.34	53.50	-13.4	3,949	-0.34%
2022/01/14	3	53.27	1	53.30	53.40	2	4,013	0.05%
2022/01/12	1.2	53.80	4	53.90	53.60	-2.8	3,977	-0.07%
2022/01/11	7.8	53.07	1	52.30	53.20	6.8	3,898	0.17%
2022/01/10	2	51.85	0	0.00	51.80	2	3,807	0.05%
2022/01/07	5	51.88	0	0.00	51.70	5	3,814	0.13%
2022/01/06	1	51.80	46	51.87	52.00	-45	3,788	-1.19%
2022/01/04	12	52.22	1	51.90	51.90	11	3,756	0.29%
2022/01/03	6.2	52.18	0	0.00	52.30	6.2	3,738	0.17%
2021/12/30	1.5	53.00	1	53.10	52.60	0.5	3,721	0.01%
2021/12/27	1	51.50	0	0.00	51.90	1	3,716	0.03%
2021/12/24	2	51.15	2	51.35	51.20	0	3,706	0.00%
2021/12/22	31	50.60	0	0.00	50.70	31	3,689	0.84%
2021/12/21	0	0.00	2	50.70	50.80	-2	3,642	-0.05%
2021/12/20	0.2	50.70	0	0.00	50.60	0.2	3,608	0.01%
2021/12/17	0	0.00	20	50.80	50.80	-20	3,575	-0.56%
2021/12/16	0	50.80	20	50.70	50.60	-20	3,487	-0.57%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/13	25	50.60	0	0.00	50.60	25	3,523	0.71%
2021/12/09	2	50.20	0	0.00	50.20	2	3,500	0.06%
2021/12/06	0	50.40	0.5	50.30	50.80	-0.5	3,479	-0.01%
2021/12/03	0.2	50.40	0.2	50.30	50.10	0	3,495	0.00%
2021/11/29	2	49.31	1	49.85	49.95	1	3,298	0.03%
2021/11/26	2	50.05	0	0.00	50.00	2	3,292	0.06%
2021/11/25	0	0.00	1	50.50	50.60	-1	3,295	-0.03%
2021/11/18	3	50.00	0	0.00	50.10	3	3,273	0.09%
2021/11/17	7.4	50.70	0.5	50.60	50.50	6.9	3,221	0.21%
2021/11/16	3	51.50	0	0.00	51.80	3	3,126	0.10%
2021/11/12	0.5	52.00	0	0.00	52.10	0.5	3,240	0.02%
2021/11/10	7.6	51.94	0	0.00	52.20	7.6	3,420	0.22%
2021/11/09	0	0.00	1	52.30	52.30	-1	3,467	-0.03%
2021/11/04	1	51.90	0	0.00	51.80	1	4,187	0.02%
2021/11/03	0	0.00	1	52.20	52.60	-1	4,288	-0.02%
2021/11/02	1	52.10	9	52.62	52.00	-8	4,352	-0.18%
2021/11/01	0	0.00	52	52.59	52.60	-52	4,399	-1.18%
2021/10/29	1	51.70	1	51.90	51.90	0	4,453	0.00%
2021/10/28	0	0.00	50	52.50	52.00	-50	4,509	-1.11%
2021/10/27	1.2	51.92	0	0.00	51.90	1.2	4,517	0.03%
2021/10/26	9	51.90	100	51.95	51.80	-91	4,543	-2.00%
2021/10/25	1	51.70	1	51.40	51.40	0	4,542	0.00%
2021/10/22	1	51.80	3	51.23	51.80	-2	4,561	-0.04%
2021/10/21	1	50.50	1	50.30	50.40	0	4,493	0.00%
2021/10/20	0.9	50.40	0	0.00	50.50	0.9	4,446	0.02%
2021/10/19	0	0.00	3.6	50.35	50.60	-3.6	4,489	-0.08%
2021/10/18	2.1	49.42	2.1	49.87	49.60	0	4,473	0.00%
2021/10/15	1	49.50	0	0.00	49.50	1	4,479	0.02%
2021/10/13	0	0.00	1	48.86	48.95	-1	4,577	-0.02%
2021/10/08	0.5	48.90	9	49.00	49.00	-8.5	4,683	-0.18%
2021/10/07	3.5	48.44	3	48.20	48.50	0.5	4,726	0.01%
2021/10/05	3	47.12	1	47.50	47.55	2	4,859	0.04%
2021/10/04	2	47.63	0	0.00	47.55	2	4,957	0.04%
2021/09/30	0	0.00	1	48.15	48.50	-1	5,197	-0.02%
2021/09/29	1	48.30	0	0.00	48.20	1	5,937	0.02%
2021/09/24	0	0.00	1	48.90	48.50	-1	6,691	-0.01%
2021/09/23	1	48.60	0	0.00	48.35	1	6,726	0.01%
2021/09/22	1	48.00	0	0.00	48.15	1	6,709	0.01%
2021/09/15	0	0.00	4	48.54	48.25	-4	6,700	-0.06%
2021/09/13	1	48.60	1	48.40	48.80	0	6,789	0.00%
2021/09/10	4	48.21	1.2	48.09	48.40	2.8	6,835	0.04%
2021/09/09	1	47.45	0	0.00	47.80	1	6,945	0.01%
2021/09/08	1	47.30	0	0.00	47.50	1	6,945	0.01%
2021/09/07	0.9	47.80	0	0.00	47.80	0.9	6,939	0.01%
2021/09/01	1	48.00	0	0.00	48.10	1	6,957	0.01%
2021/08/25	1	47.65	0	0.00	47.85	1	6,941	0.01%
2021/08/23	0	0.00	1	47.20	47.20	-1	6,967	-0.01%
2021/08/20	6	46.95	0	0.00	46.55	6	6,993	0.09%
2021/08/19	0.3	47.10	2	47.40	47.10	-1.8	7,091	-0.02%
2021/08/18	0	0.00	3	47.36	47.60	-3	7,026	-0.04%
2021/08/17	1	47.75	2	47.69	47.60	-1	6,988	-0.01%
2021/08/16	2	47.13	1	47.40	47.40	1	6,916	0.01%
2021/08/12	34	47.93	0	0.00	48.35	34	6,804	0.50%
2021/08/11	110.3	49.78	0	0.00	48.85	110.3	6,673	1.65%	大買/鉅額交易
2021/08/10	1	55.20	2.6	55.18	55.10	-1.6	6,273	-0.03%
2021/08/09	3	55.67	0	0.00	55.40	3	6,181	0.05%
2021/08/06	0	0.00	2	55.90	55.60	-2	6,101	-0.03%
2021/08/05	3	55.97	0	0.00	56.20	3	6,078	0.05%
2021/08/03	2	54.75	0.2	54.90	55.10	1.8	6,142	0.03%
2021/07/30	0	0.00	0.2	54.80	54.60	-0.2	6,060	0.00%
2021/07/29	0	0.00	0.2	54.77	54.60	-0.2	6,068	0.00%
2021/07/28	0	0.00	0.8	54.41	54.60	-0.8	6,082	-0.01%
2021/07/27	0	0.00	5	54.60	54.80	-5	6,126	-0.08%
2021/07/23	1	54.90	0	0.00	55.00	1	6,184	0.02%
2021/07/22	1	54.60	0	0.00	54.60	1	6,164	0.02%
2021/07/21	0.6	54.60	0	0.00	54.60	0.6	6,136	0.01%
2021/07/20	0.1	55.00	0	0.00	54.80	0.1	6,137	0.00%
2021/07/19	5	55.40	4	55.40	55.20	1	6,115	0.02%
2021/07/16	0	0.00	1	54.50	54.40	-1	6,090	-0.02%
2021/07/14	1	53.50	0	0.00	54.10	1	5,979	0.02%
2021/07/13	1	54.10	0	0.00	54.20	1	5,909	0.02%
2021/07/09	1	55.50	0	0.00	55.40	1	5,715	0.02%
2021/07/07	1	56.40	0	0.00	55.80	1	5,586	0.02%
2021/07/06	7.5	58.57	14.4	58.32	57.00	-6.9	5,419	-0.13%
2021/07/05	19.1	57.70	181.2	57.70	57.70	-162.1	4,804	-3.37%	大賣/鉅額交易
2021/07/02	3	53.03	3	52.97	52.50	0	4,266	0.00%
2021/07/01	2	51.30	0	0.00	51.10	2	4,058	0.05%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/28	0.2	50.40	0	0.00	50.40	0.2	4,085	0.00%
2021/06/24	1	50.20	1	50.80	50.40	0	4,122	0.00%
2021/06/23	2	50.20	0.2	50.70	50.40	1.8	4,105	0.04%
2021/06/22	10	50.85	11	50.54	50.50	-1	4,089	-0.02%
2021/06/21	2	49.80	0	0.00	50.20	2	4,041	0.05%
2021/06/16	0.5	50.90	2	51.00	50.90	-1.5	3,960	-0.04%
2021/06/03	0	0.00	0.1	51.10	51.30	-0.1	4,097	0.00%
2021/05/31	0.1	51.50	1	51.70	51.90	-0.9	4,146	-0.02%
2021/05/28	0	0.00	2	51.60	51.60	-2	4,161	-0.05%
2021/05/27	2	51.90	0	0.00	51.90	2	4,198	0.05%
2021/05/25	0	0.00	3	49.87	50.00	-3	4,141	-0.07%
2021/05/24	2	49.15	0	0.00	49.30	2	4,155	0.05%
2021/05/20	0	0.00	2	49.20	49.40	-2	4,210	-0.05%
2021/05/18	2	48.60	1	49.25	49.20	1	4,190	0.02%
2021/05/17	50	47.85	0	0.00	47.45	50	4,212	1.19%
2021/05/14	1	48.80	1	48.15	48.35	0	4,164	0.00%
2021/05/12	51	48.18	1	48.25	47.50	50	4,096	1.22%
2021/05/10	10.2	51.20	1	51.10	51.20	9.2	3,950	0.23%
2021/05/04	60	49.50	0	0.00	49.65	60	4,141	1.45%
2021/05/03	61	51.17	1	50.80	50.30	60	4,201	1.43%
2021/04/29	0	0.00	3	51.80	51.50	-3	4,184	-0.07%
2021/04/28	64	51.46	20	51.28	51.60	44	4,174	1.05%
2021/04/27	10	50.00	2	50.15	50.20	8	4,191	0.19%
2021/04/23	0	0.00	12	49.40	49.50	-12	4,191	-0.29%
2021/04/22	0	0.00	7	49.67	49.50	-7	4,235	-0.17%
2021/04/21	5	48.51	0	0.00	49.00	5	4,213	0.12%
2021/04/20	0	0.00	1	48.35	48.55	-1	4,224	-0.02%
2021/04/16	2	47.50	0	0.00	47.80	2	4,303	0.05%
2021/04/15	0.2	47.35	0	0.00	47.55	0.2	4,347	0.00%
2021/04/13	0	0.00	1	47.40	47.35	-1	4,410	-0.02%
2021/04/09	4	47.44	0	0.00	46.95	4	4,361	0.09%
2021/04/06	0	0.00	0.1	49.45	49.55	-0.1	4,215	0.00%
2021/03/31	0	0.00	2	49.20	48.80	-2	4,187	-0.05%
2021/03/30	0	0.00	14	48.30	48.75	-14	4,141	-0.34%
2021/03/29	22	48.35	25	48.14	48.25	-3	4,161	-0.07%
2021/03/26	17	48.12	0	0.00	47.95	17	4,136	0.41%
2021/03/25	2	47.75	23	47.71	48.15	-21	4,134	-0.51%
2021/03/24	10	47.71	1	47.65	47.80	9	4,144	0.22%
2021/03/23	18	47.71	16	47.56	47.85	2	4,144	0.05%
2021/03/22	0	0.00	14	47.30	47.65	-14	4,171	-0.34%
2021/03/19	1	47.65	1	48.00	47.65	0	4,178	0.00%
2021/03/18	1.1	47.89	4	47.74	47.95	-2.9	4,119	-0.07%
2021/03/17	17	47.55	18	47.43	47.25	-1	4,149	-0.02%
2021/03/16	15	47.33	1	47.00	47.15	14	4,130	0.34%
2021/03/15	30	46.55	18	46.39	46.60	12	4,179	0.29%
2021/03/11	0	0.00	2	45.65	45.55	-2	4,250	-0.05%
2021/03/10	1	45.15	0	0.00	45.35	1	4,328	0.02%
2021/03/09	0	0.00	1	44.95	45.00	-1	4,402	-0.02%
2021/03/08	5	45.01	1	44.90	44.90	4	4,530	0.09%
2021/03/05	1	45.10	0	0.00	45.25	1	4,703	0.02%
2021/03/04	2	45.30	0	0.00	45.45	2	5,108	0.04%
2021/03/02	0	0.00	3	46.00	45.90	-3	5,204	-0.06%
2021/02/26	3	45.32	1	45.45	45.35	2	5,188	0.04%
2021/02/25	0	0.00	1	45.45	45.50	-1	5,131	-0.02%
2021/02/24	0	0.00	5	45.19	45.05	-5	5,126	-0.10%
2021/02/17	1	44.35	1	44.45	44.20	0	5,060	0.00%
2021/02/02	0	0.00	1	43.85	43.70	-1	5,071	-0.02%
2021/01/29	7	42.94	0	0.00	43.00	7	5,036	0.14%
2021/01/28	3	43.82	0	0.00	44.10	3	4,965	0.06%
2021/01/27	3	44.10	10	44.52	44.60	-7	4,929	-0.14%
2021/01/26	11	44.83	3	44.77	44.70	8	4,896	0.16%
2021/01/25	6	44.09	2	44.40	45.60	4	4,766	0.08%
2021/01/19	1	43.45	3	43.75	43.30	-2	4,594	-0.04%
2021/01/18	1	42.60	0	0.00	43.45	1	4,567	0.02%
2021/01/13	12	43.56	0	0.00	43.60	12	4,567	0.26%
2021/01/12	30	44.02	0	0.00	43.65	30	4,539	0.66%
2021/01/11	2	43.85	0	0.00	43.85	2	4,468	0.04%
2021/01/08	0	0.00	2	43.60	43.60	-2	4,424	-0.05%
2021/01/07	0	0.00	1	43.40	43.30	-1	4,364	-0.02%
2021/01/06	5	42.60	0	0.00	42.75	5	4,307	0.12%
2020/12/30	0	0.00	2	42.80	42.85	-2	4,225	-0.05%
2020/12/28	1	42.85	2	42.75	42.75	-1	4,203	-0.02%
2020/12/22	1	42.25	0	0.00	42.00	1	4,268	0.02%
2020/12/17	5	42.40	0	0.00	42.30	5	4,440	0.11%
2020/12/16	0	0.00	1	42.50	42.80	-1	4,477	-0.02%
2020/12/11	2	42.18	0	0.00	42.40	2	4,415	0.05%
2020/12/08	0	0.00	1	42.00	42.05	-1	4,289	-0.02%
2020/12/04	0	0.00	1	41.65	41.75	-1	4,172	-0.02%
2020/12/03	6	41.20	5	41.35	41.30	1	4,112	0.02%
2020/12/02	6	41.34	5	41.50	41.60	1	4,056	0.02%
2020/12/01	0	0.00	1	41.85	41.80	-1	3,975	-0.03%
2020/11/30	12	41.89	17	42.33	42.65	-5	3,794	-0.13%
2020/11/27	1	40.45	25	40.52	40.65	-24	3,365	-0.71%
2020/11/26	20	40.30	0	0.00	40.35	20	3,292	0.61%
2020/11/23	0	0.00	1	40.40	40.15	-1	3,224	-0.03%
2020/11/20	1	40.05	0	0.00	40.05	1	3,209	0.03%
2020/11/17	0	0.00	12	40.50	40.35	-12	3,212	-0.37%
2020/11/13	5	40.10	0	0.00	40.05	5	3,297	0.15%
2020/11/12	0	0.00	51	40.25	40.30	-51	3,289	-1.55%
2020/11/11	1	40.15	1	40.10	40.25	0	3,291	0.00%
2020/11/10	1	40.00	0	0.00	40.00	1	3,268	0.03%
2020/10/29	5	39.10	0	0.00	39.00	5	3,453	0.14%
2020/10/27	0	0.00	1	39.60	39.50	-1	3,669	-0.03%
2020/10/23	5	39.15	0	0.00	39.20	5	3,879	0.13%
2020/10/21	0	0.00	24	39.31	39.15	-24	4,017	-0.60%
2020/10/15	1	39.45	0	0.00	39.30	1	4,416	0.02%
2020/10/08	0	0.00	1.7	39.56	39.75	-1.7	4,836	-0.03%
2020/10/07	0	0.00	2	39.28	39.30	-2	4,867	-0.04%
2020/10/06	0	0.00	1	39.25	39.35	-1	4,921	-0.02%
2020/09/28	1	38.55	1	38.55	38.60	0	5,062	0.00%
2020/09/25	6	37.89	2	37.90	37.95	4	5,089	0.08%
2020/09/24	65	37.99	0	0.00	37.75	65	5,022	1.29%
2020/09/23	19	38.12	4	38.65	38.55	15	4,941	0.30%
2020/09/22	4	38.88	0	0.00	38.75	4	4,864	0.08%
2020/09/21	1	39.25	0	0.00	39.15	1	4,844	0.02%
2020/09/17	1	39.70	0	0.00	39.80	1	4,823	0.02%
2020/09/15	13	39.90	0	0.00	39.95	13	4,831	0.27%
2020/09/14	13	40.03	0	0.00	39.95	13	4,906	0.26%
2020/09/11	10	39.95	0	0.00	40.00	10	4,915	0.20%
2020/09/04	4	40.06	0	40.40	40.40	4	4,988	0.08%
2020/09/01	1	40.75	1	40.45	40.35	0	5,006	0.00%
2020/08/31	0	0.00	24	41.45	41.10	-24	5,000	-0.48%
2020/08/28	24	41.20	0	0.00	41.45	24	4,933	0.49%
2020/08/27	0	0.00	33	41.30	41.50	-33	4,963	-0.66%
2020/08/25	0	0.00	1	41.45	41.50	-1	4,974	-0.02%
2020/08/20	1	40.00	2	40.15	40.10	-1	5,022	-0.02%
2020/08/19	0	0.00	7	41.10	41.00	-7	4,971	-0.14%
2020/08/18	0	0.00	0.9	40.60	40.55	-0.9	4,897	-0.02%
2020/08/13	1	40.80	1	40.60	40.50	0	4,885	0.00%
2020/08/12	3	40.20	3	40.13	40.60	0	4,865	0.00%
2020/08/11	11	40.29	6	40.35	40.35	5	4,835	0.10%
2020/08/07	3	40.30	2	40.35	39.95	1	4,815	0.02%
2020/08/06	25	40.22	0	0.00	40.25	25	4,828	0.52%
2020/08/05	2	39.88	0	0.00	40.25	2	4,817	0.04%
2020/08/04	0	0.00	2	40.10	40.15	-2	4,783	-0.04%
2020/08/03	3	39.77	2	40.20	39.50	1	4,718	0.02%
2020/07/31	2	39.85	0	0.00	39.90	2	4,649	0.04%
2020/07/30	2	43.15	1.7	43.34	43.50	0.3	4,432	0.01%
2020/07/29	0	0.00	51	43.60	43.60	-51	4,338	-1.18%
2020/07/28	0	0.00	1	43.60	43.60	-1	4,249	-0.02%
2020/07/27	3	44.38	6	44.61	44.25	-3	4,148	-0.07%
2020/07/24	5	44.35	4	44.23	44.50	1	4,044	0.02%
2020/07/23	4	44.30	0	0.00	44.50	4	3,914	0.10%
2020/07/22	0	0.00	50	44.15	44.50	-50	3,816	-1.31%
2020/07/20	0	0.00	1	43.60	43.80	-1	3,620	-0.03%
2020/07/17	0	0.00	51	43.50	43.25	-51	3,515	-1.45%
2020/07/16	0	0.00	54	42.15	42.30	-54	3,368	-1.60%
2020/07/15	0	0.00	7	41.88	42.00	-7	3,298	-0.21%
2020/07/14	5	41.85	0	0.00	41.90	5	3,270	0.15%
2020/07/13	2	41.75	46	41.93	41.80	-44	3,244	-1.36%
2020/07/09	3	41.25	4	41.35	41.30	-1	3,184	-0.03%
2020/07/08	4	41.00	0	0.00	41.15	4	3,131	0.13%
2020/07/03	0	0.00	3	40.68	40.80	-3	3,017	-0.10%
2020/07/02	3	40.00	9	40.20	40.55	-6	2,996	-0.20%
2020/07/01	4	39.75	2	39.90	39.85	2	2,986	0.07%
2020/06/30	7	39.43	2	39.20	39.25	5	2,976	0.17%
2020/06/29	7	38.92	0	0.00	39.10	7	2,968	0.24%
2020/06/23	44	39.05	5	39.39	39.30	39	2,942	1.33%
2020/06/22	0	0.00	2	39.25	39.10	-2	2,951	-0.07%
2020/06/19	4	38.88	0	0.00	38.80	4	2,985	0.13%
2020/06/17	2	39.05	1	39.20	39.00	1	2,909	0.03%
2020/06/15	2	38.90	0	0.00	38.80	2	3,126	0.06%
2020/06/12	2	39.30	0	0.00	39.30	2	3,166	0.06%
2020/06/03	0	0.00	2	40.23	40.25	-2	3,489	-0.06%
2020/05/29	1	39.15	0	0.00	39.25	1	3,484	0.03%
2020/05/22	15	38.82	0	0.00	38.60	15	3,543	0.42%
2020/05/14	2	38.85	0	0.00	39.05	2	3,608	0.06%
2020/05/13	0	0.00	3	39.37	39.25	-3	3,587	-0.08%
2020/05/11	2	38.90	0	0.00	38.80	2	3,601	0.06%
2020/05/06	1	37.75	2	38.00	38.00	-1	3,597	-0.03%
2020/05/04	5	37.75	0	0.00	38.00	5	3,603	0.14%
2020/04/30	0	0.00	1	38.65	38.95	-1	3,602	-0.03%
2020/04/28	0	0.00	1	38.00	38.10	-1	3,648	-0.03%
2020/04/27	1	37.95	0	0.00	37.90	1	3,764	0.03%
2020/04/22	10	37.05	0	0.00	37.25	10	3,778	0.26%
2020/04/14	0	37.25	0	0.00	37.25	0	3,748	0.00%
2020/04/10	2	36.45	2	36.70	36.80	0	3,776	0.00%
2020/03/31	0	35.50	0	0.00	35.50	0	3,674	0.00%
2020/03/30	4	34.65	1	35.05	34.90	3	3,647	0.08%
2020/03/26	0	0.00	3	35.05	35.80	-3	3,664	-0.08%
2020/03/25	6	34.44	4	35.03	34.65	2	3,681	0.05%
2020/03/24	0	0.00	1	33.45	33.50	-1	3,656	-0.03%
2020/03/20	1	32.60	1	33.30	33.25	0	3,645	0.00%
2020/03/19	1	33.65	1	33.90	31.45	0	3,558	0.00%
2020/03/18	1	35.05	0	0.00	34.90	1	3,434	0.03%
2020/03/16	2	37.45	0	0.00	36.45	2	3,232	0.06%
2020/03/12	2	37.95	0	0.00	37.40	2	3,026	0.07%
2020/03/06	1	38.70	1	38.95	39.05	0	2,824	0.00%
2020/03/05	0	0.00	1	38.90	39.10	-1	2,784	-0.04%
2020/02/20	0	0.00	2	39.25	39.30	-2	2,938	-0.07%
2020/02/19	2	39.20	0	0.00	39.10	2	2,928	0.07%
2020/02/17	2	38.85	0	0.00	38.75	2	2,998	0.07%
2020/02/11	0	0.00	5	38.55	38.55	-5	3,224	-0.16%
2020/01/31	1	38.15	0	0.00	38.00	1	3,320	0.03%
2020/01/30	21	37.80	0	0.00	37.95	21	3,303	0.64%
2020/01/15	0.2	38.55	0	0.00	38.60	0.2	3,330	0.00%
2020/01/14	0	0.00	10	38.80	38.80	-10	3,388	-0.30%
2020/01/08	51	38.05	0	0.00	38.00	51	3,499	1.46%
2019/12/25	1	39.00	0	0.00	39.10	1	3,730	0.03%
2019/12/24	0	0.00	3	39.30	38.95	-3	3,756	-0.08%
2019/12/23	0	0.00	1	39.05	39.45	-1	3,789	-0.03%
2019/12/20	0	0.00	1	39.10	39.10	-1	3,783	-0.03%
2019/12/19	0	0.00	1	39.05	39.00	-1	3,724	-0.03%
2019/12/13	1	38.60	1	38.75	38.60	0	3,649	0.00%
2019/12/12	1	38.50	0	0.00	38.60	1	3,631	0.03%
2019/12/11	0	0.00	1	38.45	38.45	-1	3,633	-0.03%
2019/11/26	1	38.05	0	0.00	37.75	1	3,604	0.03%
2019/11/13	4	39.00	10	39.74	39.00	-6	3,496	-0.17%
2019/11/07	0	0.00	1	38.15	38.35	-1	3,328	-0.03%
2019/10/31	0	0.00	5	38.40	38.60	-5	3,352	-0.15%
2019/10/30	0	0.00	1	38.30	38.40	-1	3,311	-0.03%
2019/10/28	1	37.95	0	0.00	38.10	1	3,250	0.03%
2019/10/25	0	0.00	1	38.15	38.20	-1	3,219	-0.03%
2019/10/24	1	37.75	1	38.35	37.90	0	3,173	0.00%
2019/10/16	0	0.00	1	37.05	37.35	-1	2,896	-0.03%
2019/10/15	1	36.70	0	0.00	36.90	1	2,876	0.03%
2019/10/14	1	36.80	1	37.35	37.00	0	2,843	0.00%
2019/10/09	5	36.96	0	0.00	36.75	5	2,781	0.18%
2019/10/08	2	37.18	1	37.40	37.50	1	2,706	0.04%
2019/10/07	1	37.90	0	0.00	37.90	1	2,643	0.04%
2019/10/04	2	38.05	1	38.35	38.30	1	2,580	0.04%
2019/10/03	1	38.10	0	0.00	38.25	1	2,558	0.04%
2019/09/25	11	38.60	0	0.00	38.65	11	2,520	0.44%
2019/09/24	1	39.05	0	0.00	39.05	1	2,463	0.04%
2019/09/09	0	0.00	10	39.20	39.60	-10	2,533	-0.39%
2019/09/04	5	38.90	2	39.05	39.05	3	2,552	0.12%
2019/09/03	2	38.75	0	0.00	38.90	2	2,568	0.08%
2019/08/30	0	0.00	2	39.23	39.75	-2	2,584	-0.08%
2019/08/29	0	0.00	6	38.82	39.00	-6	2,564	-0.23%
2019/08/26	10	38.00	0	0.00	37.90	10	2,587	0.39%
2019/08/22	0	0.00	3	38.30	38.40	-3	2,589	-0.12%
2019/08/19	9	40.20	0	0.00	40.20	9	2,599	0.35%
2019/08/16	0	0.00	4	40.18	40.15	-4	2,539	-0.16%
2019/08/15	3	39.78	1	40.05	39.75	2	2,473	0.08%
2019/08/12	4	40.63	1	40.95	40.65	3	2,350	0.13%
2019/08/07	0	0.00	1	40.65	40.65	-1	2,334	-0.04%
2019/08/06	10	40.00	0	0.00	40.20	10	2,347	0.43%
2019/08/05	2	40.28	1	40.45	40.25	1	2,346	0.04%
2019/08/01	1	40.75	1	41.10	40.85	0	2,408	0.00%
2019/07/31	1	41.00	0	0.00	41.20	1	2,429	0.04%
2019/07/26	1	41.20	0	0.00	41.20	1	2,528	0.04%
2019/07/08	1	40.90	0	0.00	41.05	1	2,538	0.04%
2019/07/04	0.5	40.90	0	0.00	41.05	0.5	2,553	0.02%
2019/06/28	1	40.20	0	0.00	40.35	1	2,590	0.04%
2019/06/24	0	0.00	0.1	40.20	40.25	-0.1	2,584	0.00%
2019/06/21	5	40.45	0	0.00	40.20	5	2,584	0.19%
2019/06/20	0	0.00	0.2	40.35	40.40	-0.2	2,560	-0.01%
2019/06/19	0	0.00	3	40.17	40.60	-3	2,543	-0.12%
2019/06/12	0	0.00	4	39.70	39.35	-4	2,561	-0.16%
2019/06/11	0	0.00	1	39.80	39.70	-1	2,557	-0.04%
2019/06/04	1	38.90	0	0.00	38.80	1	2,559	0.04%
2019/05/31	0	0.00	1	39.05	39.50	-1	2,598	-0.04%
2019/05/30	1	38.80	0	0.00	38.60	1	2,621	0.04%
2019/05/23	2	38.60	0	0.00	38.50	2	2,633	0.08%
2019/05/20	0	0.00	1	39.35	39.15	-1	2,629	-0.04%
2019/05/14	4	39.09	0	0.00	39.30	4	2,622	0.15%
2019/05/13	2	39.60	0	0.00	39.60	2	2,599	0.08%
2019/05/06	12	40.76	62	40.85	40.70	-50	2,413	-2.07%
2019/05/02	0	0.00	2	41.40	41.35	-2	2,357	-0.08%
2019/04/23	0	0.00	0.2	40.00	40.10	-0.2	2,305	-0.01%
2019/04/22	2	40.15	0	0.00	40.05	2	2,323	0.09%
2019/04/15	26	40.53	0	0.00	40.45	26	2,421	1.07%
2019/04/11	0	0.00	22	40.05	40.05	-22	2,472	-0.89%
2019/03/12	0.1	39.00	0	0.00	39.10	0.1	2,522	0.00%
2019/03/04	0.2	39.20	0	0.00	39.20	0.2	2,580	0.01%
2019/02/26	0	0.00	2	39.67	39.65	-2	2,455	-0.08%
2019/02/22	0	0.00	49	38.96	39.45	-49	2,432	-2.01%
2019/02/20	0	0.00	2	38.65	38.90	-2	2,422	-0.08%
2019/02/13	2	38.80	0	0.00	38.80	2	2,521	0.08%
2019/01/30	1	38.85	0	0.00	38.95	1	2,554	0.04%
2019/01/28	15	38.83	0	0.00	39.00	15	2,603	0.58%
2019/01/18	8	37.93	0	0.00	38.15	8	2,722	0.29%
2019/01/17	0	0.00	1.5	38.25	37.95	-1.5	2,750	-0.05%
2019/01/16	10	38.13	0	0.00	38.10	10	2,754	0.36%
2019/01/10	12	37.73	0	0.00	38.00	12	2,843	0.42%
2018/12/19	0	0.00	1	36.05	36.00	-1	3,602	-0.03%
2018/12/03	0	0.00	1	37.85	37.70	-1	3,887	-0.03%
2018/11/19	1	37.25	0	0.00	37.30	1	4,049	0.02%
2018/10/24	1	36.50	1	36.70	36.55	0	4,491	0.00%
2018/10/23	0.3	36.80	0	0.00	36.70	0.3	4,525	0.01%
2018/10/22	50	36.60	0	0.00	36.60	50	4,563	1.10%
2018/10/11	30	37.45	0	0.00	37.75	30	4,671	0.64%
2018/10/09	5	38.55	0	0.00	38.50	5	4,444	0.11%
2018/10/02	50	41.10	0	0.00	39.75	50	4,298	1.16%
2018/09/12	0	0.00	0.1	37.25	37.20	-0.1	4,585	0.00%
2018/09/10	1	37.65	0	0.00	37.30	1	4,705	0.02%
2018/08/22	1	38.25	0	0.00	38.15	1	5,002	0.02%
2018/08/02	1	41.20	0	0.00	41.30	1	5,210	0.02%
2018/07/27	1	41.60	0	0.00	41.50	1	5,392	0.02%
2018/07/24	0	0.00	0.5	43.55	43.65	-0.5	5,344	-0.01%
2018/07/20	3	44.12	0	0.00	44.25	3	5,257	0.06%
2018/07/19	2	44.30	0	0.00	44.25	2	5,297	0.04%
2018/07/06	0	0.00	1	42.95	42.85	-1	5,047	-0.02%
2018/07/02	0	0.00	2	43.80	43.50	-2	5,073	-0.04%
2018/06/28	0	0.00	2	43.40	43.20	-2	4,945	-0.04%
2018/06/27	2	43.20	0	0.00	43.20	2	4,950	0.04%
2018/06/26	0	0.00	2	43.65	43.90	-2	4,874	-0.04%
2018/06/25	2	43.10	0	0.00	42.95	2	4,740	0.04%
2018/06/15	0	0.00	5	43.15	43.00	-5	4,421	-0.11%
2018/06/08	0	0.00	1	43.80	43.55	-1	4,333	-0.02%
2018/06/07	1	43.90	0	0.00	44.45	1	4,332	0.02%
2018/06/04	0	0.00	3	43.53	43.85	-3	4,222	-0.07%
2018/05/29	0	0.00	1	43.15	43.10	-1	3,976	-0.03%
2018/05/28	0	0.00	1	43.05	43.10	-1	4,010	-0.02%
2018/05/25	0	0.00	110	43.05	43.00	-110	4,068	-2.70%	大賣/鉅額交易
2018/05/24	0	0.00	21	42.75	42.80	-21	4,077	-0.52%
2018/05/16	0	0.00	4	42.40	42.50	-4	4,500	-0.09%
2018/05/09	0	0.00	4	41.20	41.30	-4	4,706	-0.08%
2018/05/04	0	0.00	10	40.65	40.75	-10	4,581	-0.22%
2018/04/24	0	0.00	1	39.80	39.60	-1	4,404	-0.02%
2018/04/19	0	0.00	4	39.80	40.05	-4	4,409	-0.09%
2018/04/17	0	0.00	2	39.30	39.40	-2	4,356	-0.05%
2018/04/13	0	0.00	2	39.35	39.40	-2	4,367	-0.05%
2018/04/12	0	0.00	1	39.10	39.35	-1	4,377	-0.02%
2018/04/10	0	0.00	3	38.85	38.95	-3	4,344	-0.07%
2018/04/09	3	38.30	0	0.00	38.40	3	4,315	0.07%
2018/03/23	1	37.50	0	0.00	37.65	1	4,201	0.02%
2018/03/21	2	38.20	1	38.20	38.15	1	4,272	0.02%
2018/03/05	1	37.00	0	0.00	36.80	1	4,529	0.02%
2018/03/01	1	37.20	1	37.20	37.10	0	4,486	0.00%
2018/02/21	0	0.00	12	36.45	36.70	-12	4,342	-0.28%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	17	35.45	1	36.15	36.15	16	4,138	0.39%
2018/02/08	1	36.50	0	0.00	36.50	1	3,947	0.03%
2018/02/07	0	0.00	1	37.10	37.00	-1	3,802	-0.03%
2018/02/06	83	36.73	2	36.83	36.70	81	3,695	2.19%
2018/02/05	50	37.70	0	0.00	37.90	50	3,472	1.44%
2018/02/02	7	38.84	0	0.00	38.50	7	3,341	0.21%
2018/01/31	2	39.53	0	0.00	39.75	2	3,329	0.06%
2018/01/26	0.5	39.85	0	0.00	39.90	0.5	3,230	0.02%
2018/01/23	5	39.55	0	0.00	39.70	5	3,212	0.16%
2018/01/22	0	0.00	2	39.90	39.85	-2	3,171	-0.06%
2018/01/19	4	40.15	0	0.00	40.20	4	3,146	0.13%
2018/01/17	2	40.30	0	0.00	40.35	2	3,099	0.06%
2018/01/12	0	0.00	2	40.00	39.90	-2	3,083	-0.06%
2018/01/11	1	39.65	0	0.00	39.80	1	3,105	0.03%
2018/01/09	1	40.40	1	40.20	40.05	0	3,113	0.00%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%