大聯大 (3702)-富邦-敦南券商分點個股進出

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
88.7
漲跌
▼0.6
漲幅
-0.67%
成交量
14,731張
產業
上市電子通路類股
898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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/19	23.1	87.63	22	89.65	88.70	1.1	10,163	0.01%
2024/04/18	28.1	89.97	1	89.30	89.30	27.1	9,968	0.27%
2024/04/17	2	91.15	26.1	91.73	92.40	-24.1	9,978	-0.24%
2024/04/16	25	89.51	1.5	90.37	89.60	23.5	9,949	0.24%
2024/04/15	1.2	91.83	3	91.90	91.10	-1.8	9,846	-0.02%
2024/04/12	12	89.92	20	92.07	91.60	-8	9,806	-0.08%
2024/04/11	1.2	92.10	13	91.35	91.00	-11.8	9,853	-0.12%
2024/04/10	4	90.73	0	0.00	89.90	4	9,862	0.04%
2024/04/09	2.1	89.66	0	0.00	89.70	2.1	9,885	0.02%
2024/04/08	15	89.81	0	0.00	89.90	15	9,939	0.15%
2024/04/03	1	92.10	1	91.90	91.70	0	9,835	0.00%
2024/04/02	0	0.00	1	93.90	93.00	-1	9,840	-0.01%
2024/04/01	8	92.68	2	93.60	92.50	6	9,840	0.06%
2024/03/29	31	92.63	24	94.78	95.90	7	9,768	0.07%
2024/03/28	3	95.67	3	96.33	96.00	0	9,508	0.00%
2024/03/27	0	0.00	33.3	94.89	95.60	-33.3	9,446	-0.35%
2024/03/26	6.2	88.00	7.6	89.32	89.90	-1.4	9,369	-0.02%
2024/03/25	1	88.50	3	90.63	89.50	-2	9,474	-0.02%
2024/03/22	2	89.60	3	89.40	89.20	-1	9,602	-0.01%
2024/03/21	5	88.96	12	89.65	90.90	-7	9,726	-0.07%
2024/03/20	16.1	91.03	30	92.68	90.00	-13.9	9,777	-0.14%
2024/03/19	23.1	93.60	6.2	93.50	91.00	16.8	9,744	0.17%
2024/03/18	3	92.13	40	92.79	92.50	-37	9,521	-0.39%
2024/03/15	12.3	89.31	68	89.23	92.10	-55.7	9,342	-0.60%
2024/03/14	71.5	90.22	64.1	91.81	85.70	7.4	8,740	0.08%
2024/03/13	21	95.81	12	95.68	95.20	9	8,494	0.11%
2024/03/12	101	97.65	3	95.87	95.90	98	8,396	1.17%	大買/
2024/03/11	15	93.85	0	0.00	93.50	15	8,348	0.18%
2024/03/08	4.5	97.53	5.2	99.28	97.30	-0.7	8,303	-0.01%
2024/03/07	11	94.38	13	96.73	96.20	-2	7,988	-0.03%
2024/03/06	1	88.70	20	92.75	92.80	-19	7,767	-0.24%
2024/03/05	17.1	84.34	16	86.48	87.60	1.1	7,797	0.01%
2024/03/04	10.1	87.73	2	87.60	86.70	8.1	7,743	0.11%
2024/03/01	12.2	88.91	1	88.70	88.70	11.2	7,836	0.14%
2024/02/29	0.3	93.10	0	0.00	92.80	0.3	7,841	0.00%
2024/02/27	1.2	92.07	14	91.94	91.70	-12.8	7,786	-0.16%
2024/02/26	24.2	91.72	0	0.00	91.60	24.2	7,807	0.31%
2024/02/23	0	0.00	3	93.80	94.40	-3	7,794	-0.04%
2024/02/22	0	0.00	1	91.70	91.50	-1	7,833	-0.01%
2024/02/21	4.1	91.13	2	92.00	90.30	2.1	7,922	0.03%
2024/02/20	5	92.62	17.1	92.62	94.00	-12.1	8,111	-0.15%
2024/02/16	1	88.80	21	88.99	89.40	-20	8,149	-0.25%
2024/02/15	11	87.85	11	89.67	86.60	0	8,167	0.00%
2024/02/05	0	0.00	7	87.80	87.60	-7	8,243	-0.08%
2024/01/31	1.1	86.70	0	0.00	87.20	1.1	8,333	0.01%
2024/01/29	0	0.00	1	89.80	89.80	-1	8,375	-0.01%
2024/01/26	2.1	88.74	4	88.63	89.00	-1.9	8,547	-0.02%
2024/01/25	12	88.99	2	88.95	89.00	10	8,640	0.12%
2024/01/24	1	89.80	6.2	90.32	89.90	-5.2	8,852	-0.06%
2024/01/23	1.5	89.76	1.1	90.00	89.80	0.4	8,939	0.00%
2024/01/22	1	88.30	17	88.96	89.60	-16	8,933	-0.18%
2024/01/19	0	0.00	4	86.03	86.70	-4	8,907	-0.04%
2024/01/18	1	87.00	5	87.04	86.80	-4	8,900	-0.04%
2024/01/17	0.1	85.40	10.5	85.62	86.50	-10.4	8,815	-0.12%
2024/01/16	0	0.00	3	84.10	84.30	-3	8,651	-0.03%
2024/01/12	0	0.00	3	81.30	81.10	-3	8,582	-0.03%
2024/01/10	2	82.05	1	82.00	82.00	1	8,669	0.01%
2024/01/09	0	0.00	4	81.60	81.80	-4	8,690	-0.05%
2024/01/08	0	80.50	1	81.30	80.90	-1	8,733	-0.01%
2024/01/05	19	79.95	10	80.65	81.40	9	8,737	0.10%
2024/01/04	1	81.60	6	81.55	81.60	-5	8,655	-0.06%
2024/01/03	3.1	79.83	19	80.46	80.50	-15.9	8,673	-0.18%
2024/01/02	13.1	80.34	13	80.88	80.40	0.1	8,668	0.00%
2023/12/29	5	80.58	5	81.40	81.60	0	8,620	0.00%
2023/12/28	25	82.66	1	83.70	81.40	24	8,657	0.28%
2023/12/27	21	84.47	30	84.93	85.00	-9	8,703	-0.10%
2023/12/26	0	0.00	9	82.82	84.10	-9	8,671	-0.10%
2023/12/25	0	0.00	1	82.20	82.50	-1	8,668	-0.01%
2023/12/22	1	82.60	4	83.25	83.40	-3	8,653	-0.03%
2023/12/21	0	0.00	33	81.70	81.90	-33	8,493	-0.39%
2023/12/20	42.1	80.55	12	81.70	80.60	30.1	8,331	0.36%
2023/12/19	6	79.72	72	82.05	81.20	-66	8,153	-0.81%
2023/12/18	10.1	80.29	19	81.29	81.30	-8.9	7,981	-0.11%
2023/12/15	28.2	80.47	13	81.13	80.20	15.2	7,837	0.19%
2023/12/14	17	81.29	13	82.56	82.90	4	7,677	0.05%
2023/12/13	1	84.61	3.5	84.20	85.00	-2.5	7,575	-0.03%
2023/12/12	15	83.13	9.2	82.78	83.30	5.8	7,609	0.08%
2023/12/11	0	0.00	7	79.86	80.70	-7	7,522	-0.09%
2023/12/08	1	78.40	2	79.20	79.20	-1	7,481	-0.01%
2023/12/07	23	78.52	1	77.90	78.90	22	7,484	0.29%
2023/12/06	0.1	77.20	0.1	77.00	78.00	-0.1	7,417	0.00%
2023/12/05	12	76.23	29.1	76.47	77.00	-17.1	7,372	-0.23%
2023/12/04	0.2	74.50	9	74.39	75.00	-8.8	7,273	-0.12%
2023/12/01	20.2	74.42	11	77.03	73.30	9.2	7,248	0.13%
2023/11/30	3	75.23	12	77.33	77.60	-9	7,090	-0.13%
2023/11/29	1.3	75.18	3	75.17	76.50	-1.8	6,829	-0.03%
2023/11/28	2	74.30	3	75.10	75.10	-1	6,737	-0.01%
2023/11/24	0	0.00	10	73.50	73.50	-10	6,619	-0.15%
2023/11/23	1	71.70	0.1	72.00	71.90	0.9	6,556	0.01%
2023/11/22	0	0.00	3	72.17	72.50	-3	6,518	-0.05%
2023/11/21	8	71.66	4	72.98	71.70	4	6,541	0.06%
2023/11/20	3	70.50	30	70.50	71.40	-27	6,492	-0.42%
2023/11/17	27	71.78	52.1	72.76	71.20	-25.1	6,498	-0.39%
2023/11/16	8	69.25	14.1	69.81	69.60	-6.1	6,275	-0.10%
2023/11/15	10.2	69.69	30.1	69.43	69.50	-19.9	6,226	-0.32%
2023/11/14	9.4	71.15	14.1	71.00	70.70	-4.7	6,161	-0.08%
2023/11/13	12.1	71.82	10	72.74	71.10	2.1	6,145	0.03%
2023/11/10	21	71.81	19	72.25	72.20	2	6,076	0.03%
2023/11/09	3.1	73.10	6	73.63	73.50	-2.9	6,113	-0.05%
2023/11/08	0	0.00	5	75.00	74.60	-5	6,145	-0.08%
2023/11/07	2	72.40	0.2	73.15	74.20	1.8	6,108	0.03%
2023/11/06	2	72.80	13.2	72.23	72.90	-11.2	6,111	-0.18%
2023/11/03	13.8	71.13	14	71.94	70.90	-0.2	6,058	0.00%
2023/11/02	4.3	73.58	18	74.08	72.80	-13.7	5,917	-0.23%
2023/11/01	4.1	72.99	27.2	72.89	74.10	-23.1	5,786	-0.40%
2023/10/31	43	70.74	20.5	71.65	71.60	22.5	5,603	0.40%
2023/10/30	2.3	68.47	0	0.00	68.90	2.3	5,484	0.04%
2023/10/27	3.1	68.76	4	69.05	68.80	-0.9	5,462	-0.02%
2023/10/26	2.1	67.75	21	67.40	67.40	-18.9	5,461	-0.35%
2023/10/25	21	68.10	0	0.00	68.20	21	5,516	0.38%
2023/10/24	2	67.30	2	67.20	67.70	0	5,581	0.00%
2023/10/23	16.3	65.99	17	66.76	66.30	-0.7	5,657	-0.01%
2023/10/20	0.1	67.00	2	68.00	67.80	-1.9	5,922	-0.03%
2023/10/19	0	0.00	0	66.70	67.50	0	6,073	0.00%
2023/10/18	0.1	66.10	32	66.52	67.00	-31.9	6,176	-0.52%
2023/10/17	4.4	67.67	3	67.40	67.00	1.4	6,165	0.02%
2023/10/16	1.1	68.06	29	67.97	68.10	-27.9	6,249	-0.45%
2023/10/13	5.1	66.41	6.2	66.01	66.50	-1	6,297	-0.02%
2023/10/12	0	0.00	2	65.50	65.50	-2	6,268	-0.03%
2023/10/11	6	64.22	17	64.25	64.80	-11	6,265	-0.18%
2023/10/06	0	0.00	18.2	62.81	63.00	-18.2	6,240	-0.29%
2023/10/05	0	0.00	1	61.60	61.50	-1	6,219	-0.02%
2023/10/03	9	60.91	20	61.23	61.60	-11	6,165	-0.18%
2023/09/28	0	0.00	11.3	60.44	60.60	-11.3	6,078	-0.19%
2023/09/27	0	59.60	0	0.00	60.00	0	6,091	0.00%
2023/09/26	0	0.00	1	60.49	60.00	-1	6,178	-0.02%
2023/09/22	0	0.00	1	58.90	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	6	58.98	59.30	-6	6,071	-0.10%
2023/09/20	0	59.40	2.5	59.68	59.60	-2.5	6,051	-0.04%
2023/09/19	1	59.40	0	0.00	59.40	1	5,985	0.02%
2023/09/18	11	59.34	35	59.64	59.50	-24	5,945	-0.40%
2023/09/15	43	58.93	34	59.03	59.50	9	5,888	0.15%
2023/09/14	10	57.90	3	58.00	58.20	7	5,765	0.12%
2023/09/13	0	0.00	18.1	57.32	57.40	-18.1	5,760	-0.31%
2023/09/12	0	0.00	11.1	57.20	56.90	-11.1	5,792	-0.19%
2023/09/08	0.1	56.60	2	56.95	56.60	-1.9	5,779	-0.03%
2023/09/07	1	56.70	1	56.70	56.70	0	5,796	0.00%
2023/09/06	0	0.00	9	56.29	56.40	-9	5,762	-0.16%
2023/09/05	0	0.00	1	55.20	55.20	-1	5,683	-0.02%
2023/09/04	1	54.30	1	54.80	54.80	0	5,702	0.00%
2023/09/01	4.1	54.40	1	54.70	54.40	3.1	5,709	0.05%
2023/08/31	1	54.30	5	54.00	54.90	-4	5,707	-0.07%
2023/08/30	2.1	53.20	5	53.36	53.70	-2.9	5,618	-0.05%
2023/08/29	1.1	53.22	5	53.80	53.80	-3.9	5,618	-0.07%
2023/08/28	8.2	53.70	0	0.00	54.00	8.2	5,603	0.15%
2023/08/25	1	53.90	1.1	54.51	54.70	-0.1	5,735	0.00%
2023/08/24	2	53.80	0	0.00	53.40	2	5,692	0.04%
2023/08/23	0.1	54.10	11.1	54.57	55.50	-11	5,647	-0.19%
2023/08/22	1	53.70	2	53.80	54.00	-1	5,577	-0.02%
2023/08/18	0.2	53.20	2	53.70	53.70	-1.8	5,628	-0.03%
2023/08/17	0	0.00	0	52.20	52.80	0	5,642	0.00%
2023/08/16	0.1	52.40	0	0.00	52.50	0.1	5,653	0.00%
2023/08/15	2	52.50	2	52.40	52.20	0	5,693	0.00%
2023/08/14	0	0.00	3	51.40	52.00	-3	5,640	-0.05%
2023/08/11	37	51.28	6	51.30	51.50	31	5,592	0.55%
2023/08/10	0.2	50.57	7	50.79	51.50	-6.8	5,571	-0.12%
2023/08/09	2	50.70	2	50.80	51.20	0	5,527	0.00%
2023/08/08	22.1	50.60	0	0.00	51.00	22.1	5,505	0.40%
2023/08/04	0	0.00	2	49.80	49.95	-2	5,440	-0.04%
2023/08/02	5.1	49.84	3	50.20	49.95	2.1	5,402	0.04%
2023/07/31	7	50.07	21	50.39	50.40	-14	5,398	-0.26%
2023/07/28	1	49.95	0	0.00	50.30	1	5,366	0.02%
2023/07/26	6.5	49.43	0	0.00	49.15	6.5	5,170	0.13%
2023/07/25	54	50.38	30	50.10	50.10	24	5,066	0.47%
2023/07/24	0.1	56.10	5	56.70	56.80	-4.9	4,749	-0.10%
2023/07/21	25	56.80	0	0.00	57.10	25	4,552	0.55%
2023/07/20	0	0.00	26	57.73	57.70	-26	4,403	-0.59%
2023/07/19	1.4	57.44	0	0.00	57.80	1.4	4,274	0.03%
2023/07/18	0.1	58.30	0	0.00	59.00	0.1	4,157	0.00%
2023/07/17	0	0.00	1	58.50	58.50	-1	4,024	-0.02%
2023/07/14	0	0.00	1	58.00	58.30	-1	3,995	-0.03%
2023/07/13	0.4	57.38	5	58.40	57.40	-4.6	3,958	-0.12%
2023/07/12	0	0.00	3.1	57.88	58.00	-3.1	3,910	-0.08%
2023/07/10	0	0.00	2	56.50	56.30	-2	3,869	-0.05%
2023/07/07	0.1	55.60	0	0.00	56.10	0.1	3,881	0.00%
2023/07/06	0.1	56.20	0	0.00	56.60	0.1	3,879	0.00%
2023/07/05	1	56.70	5	57.04	56.90	-4	3,862	-0.10%
2023/07/04	1	55.80	4	55.85	56.20	-3	3,809	-0.08%
2023/07/03	0	54.80	0	0.00	55.00	0	3,697	0.00%
2023/06/30	2.1	54.40	0	0.00	54.70	2.1	3,691	0.06%
2023/06/29	1	54.60	1.6	54.62	54.80	-0.6	3,706	-0.02%
2023/06/28	0	0.00	2	55.00	54.90	-2	3,781	-0.05%
2023/06/27	0.1	54.40	0	0.00	54.70	0.1	3,783	0.00%
2023/06/19	0.1	54.30	7	54.64	54.20	-6.9	3,707	-0.19%
2023/06/16	0	0.00	2	54.40	54.70	-2	3,660	-0.05%
2023/06/15	0.1	54.30	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	1	54.50	10	54.40	54.40	-9	3,611	-0.25%
2023/06/13	10	53.95	3	54.20	54.40	7	3,636	0.19%
2023/06/12	0	0.00	1	53.60	53.90	-1	3,612	-0.03%
2023/06/09	0.1	53.40	0	0.00	53.60	0.1	3,676	0.00%
2023/06/08	0	0.00	10	53.50	53.60	-10	3,753	-0.27%
2023/06/07	0	0.00	1	53.30	53.20	-1	3,759	-0.03%
2023/06/06	10	53.10	0	0.00	53.30	10	3,808	0.26%
2023/06/05	0	0.00	1	53.50	53.50	-1	3,814	-0.03%
2023/06/02	10	53.40	1	53.50	53.40	9	3,842	0.23%
2023/05/31	5	52.40	1	53.20	53.20	4	3,822	0.10%
2023/05/30	2	52.80	1	52.70	52.80	1	3,682	0.03%
2023/05/29	0	0.00	21	52.90	53.00	-21	3,719	-0.56%
2023/05/26	60	52.00	0	0.00	52.40	60	3,704	1.62%
2023/05/24	0.1	51.80	0	0.00	51.80	0.1	3,601	0.00%
2023/05/23	0	52.20	0	0.00	52.20	0	3,534	0.00%
2023/05/22	0	0.00	10	52.50	52.70	-10	3,481	-0.29%
2023/05/19	0	0.00	4	52.15	52.50	-4	3,432	-0.12%
2023/05/18	0	0.00	1	51.00	51.30	-1	3,383	-0.03%
2023/05/16	0	0.00	3	50.03	50.30	-3	3,305	-0.09%
2023/05/15	0	0.00	20	49.70	49.80	-20	3,314	-0.60%
2023/05/09	0	0.00	1	49.95	50.00	-1	3,339	-0.03%
2023/05/08	5	50.40	0	0.00	50.20	5	3,372	0.15%
2023/05/05	1	50.20	2	50.15	50.30	-1	3,369	-0.03%
2023/05/02	0.1	50.30	0	0.00	50.30	0.1	3,431	0.00%
2023/04/27	0.1	50.20	0	0.00	50.40	0.1	3,428	0.00%
2023/04/26	1	49.75	0	0.00	49.75	1	3,420	0.03%
2023/04/24	1	49.90	0	0.00	49.75	1	3,395	0.03%
2023/04/21	5.1	50.00	20	49.73	49.65	-14.9	3,412	-0.44%
2023/04/20	0	0.00	20	50.05	49.95	-20	3,387	-0.59%
2023/04/19	5	50.54	0	0.00	50.00	5	3,407	0.15%
2023/04/18	0	0.00	1	50.60	50.50	-1	3,376	-0.03%
2023/04/17	0	0.00	21	50.21	50.20	-21	3,372	-0.62%
2023/04/14	45	50.20	0	0.00	50.10	45	3,361	1.34%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/07	0	0.00	11	50.52	50.40	-11	3,316	-0.33%
2023/04/06	1	50.30	1	50.40	50.30	0	3,298	0.00%
2023/03/31	1	50.20	10	50.25	50.20	-9	3,294	-0.27%
2023/03/29	13	49.83	20	49.78	49.80	-7	3,642	-0.19%
2023/03/28	0	0.00	20	48.43	48.45	-20	3,804	-0.53%
2023/03/24	0	0.00	5	48.85	48.70	-5	4,293	-0.12%
2023/03/23	15	48.65	16	48.60	48.65	-1	4,313	-0.02%
2023/03/22	0	0.00	15	48.90	48.80	-15	4,337	-0.35%
2023/03/21	71	48.38	3	48.40	48.25	68	4,397	1.55%
2023/03/16	1.1	48.29	0	0.00	47.95	1.1	4,382	0.03%
2023/03/14	1.1	48.33	0	0.00	48.30	1.1	4,333	0.03%
2023/03/13	0.2	49.30	0	0.00	49.00	0.2	4,270	0.00%
2023/03/10	0.1	49.50	20	49.25	49.25	-19.9	4,211	-0.47%
2023/03/09	27.1	49.85	15	49.90	49.75	12.1	4,197	0.29%
2023/03/08	2	50.30	0	0.00	50.60	2	4,205	0.05%
2023/03/07	0	0.00	34	50.52	50.60	-34	4,211	-0.81%
2023/03/03	2	49.53	0	0.00	49.70	2	4,233	0.05%
2023/03/02	10	49.08	5	49.60	49.60	5	4,266	0.12%
2023/03/01	2	48.98	0	0.00	48.75	2	4,263	0.05%
2023/02/22	2	48.90	0	0.00	49.20	2	4,239	0.05%
2023/02/21	1	49.35	0	0.00	49.30	1	4,256	0.02%
2023/02/20	1	49.05	0	0.00	49.45	1	4,297	0.02%
2023/02/17	0	0.00	30	49.30	49.30	-30	4,318	-0.69%
2023/02/16	30	49.25	0	0.00	49.20	30	4,371	0.69%
2023/02/15	0	0.00	30	48.90	48.90	-30	4,349	-0.69%
2023/02/14	35.2	49.10	0	0.00	49.05	35.2	4,352	0.81%
2023/02/13	10	48.80	10	49.35	49.35	0	4,364	0.00%
2023/02/10	1	49.00	30.2	49.15	49.00	-29.2	4,361	-0.67%
2023/02/09	0	0.00	15	49.55	49.50	-15	4,340	-0.35%
2023/02/08	35	49.35	0	0.00	49.35	35	4,363	0.80%
2023/02/06	0	0.00	35	49.65	49.45	-35	4,363	-0.80%
2023/02/03	45	49.24	0	0.00	49.30	45	4,317	1.04%
2023/02/02	11	48.85	1	49.60	49.25	10	4,296	0.23%
2023/02/01	10	48.25	0	0.00	48.45	10	4,253	0.24%
2023/01/16	2	47.25	0	0.00	47.20	2	4,251	0.05%
2023/01/12	2	47.45	0	0.00	47.10	2	4,365	0.05%
2023/01/11	2	47.53	0	48.00	47.40	2	4,418	0.05%
2023/01/10	2	47.88	0	0.00	48.00	2	4,482	0.04%
2023/01/09	0	0.00	1	47.80	48.20	-1	4,558	-0.02%
2023/01/04	10.1	48.09	55	47.46	47.55	-44.9	4,688	-0.96%
2023/01/03	0	0.00	0	48.15	47.85	0	4,761	0.00%
2022/12/30	35	48.08	20	48.10	48.10	15	4,762	0.31%
2022/12/29	0	0.00	15.3	48.30	48.25	-15.3	4,750	-0.32%
2022/12/28	0.1	47.50	1	47.85	47.85	-0.9	4,735	-0.02%
2022/12/27	30	47.50	0	0.00	47.55	30	4,774	0.63%
2022/12/23	1	47.45	30	47.49	47.80	-29	4,941	-0.59%
2022/12/22	13	47.70	15	48.25	48.05	-2	5,029	-0.04%
2022/12/21	57.3	46.91	39	47.38	47.30	18.3	4,913	0.37%
2022/12/20	52.1	47.99	64	47.38	47.30	-11.9	4,741	-0.25%
2022/12/19	35	47.60	39.1	48.48	48.75	-4.1	4,618	-0.09%
2022/12/16	46.2	46.78	56	47.81	48.45	-9.8	4,426	-0.22%
2022/12/15	15	47.45	15	47.73	47.65	0	4,309	0.00%
2022/12/14	26.1	47.25	25	47.65	47.65	1.1	4,399	0.02%
2022/12/13	75	47.86	20	47.35	47.35	55	4,448	1.24%
2022/12/12	18	48.05	38	48.59	48.75	-20	4,469	-0.45%
2022/12/09	0	0.00	30	48.38	48.50	-30	4,607	-0.65%
2022/12/08	2	47.00	2.1	47.73	47.75	-0.1	4,615	0.00%
2022/12/07	15	47.15	25	47.15	47.15	-10	4,619	-0.22%
2022/12/06	60	47.83	0	0.00	47.55	60	4,609	1.30%
2022/12/05	50	48.20	50	48.50	48.50	0	4,605	0.00%
2022/12/01	10	47.98	10	48.50	48.40	0	4,668	0.00%
2022/11/30	0	0.00	62	48.31	48.50	-62	4,656	-1.33%
2022/11/29	10	46.90	1	47.15	47.25	9	4,600	0.20%
2022/11/28	0	0.00	10	47.00	46.95	-10	4,609	-0.22%
2022/11/25	16	46.89	16	46.90	46.90	0	4,630	0.00%
2022/11/24	5	46.70	5	47.20	47.20	0	4,620	0.00%
2022/11/23	12.1	46.70	12	46.70	46.70	0.1	4,610	0.00%
2022/11/22	1	45.75	1	46.30	46.30	0	4,612	0.00%
2022/11/21	6	45.66	6	46.08	46.10	0	4,596	0.00%
2022/11/18	31	45.77	30	45.85	45.85	1	4,596	0.02%
2022/11/17	53	46.51	42	46.35	46.35	11	4,585	0.24%
2022/11/16	24	46.75	25	47.05	47.05	-1	4,563	-0.02%
2022/11/15	52	46.79	54	46.99	47.00	-2	4,557	-0.04%
2022/11/14	5	46.65	10	47.55	47.55	-5	4,551	-0.11%
2022/11/11	20	46.43	11	46.67	46.65	9	4,535	0.20%
2022/11/10	14	45.90	14	46.40	46.30	0	4,561	0.00%
2022/11/09	2	45.75	15	46.25	46.30	-13	4,594	-0.28%
2022/11/08	19	45.07	19	45.75	45.75	0	4,597	0.00%
2022/11/07	36	45.24	15	45.30	45.30	21	4,576	0.46%
2022/11/04	20	45.05	20	45.40	45.40	0	4,564	0.00%
2022/11/03	20	44.18	20	44.40	44.40	0	4,553	0.00%
2022/10/31	1	44.00	20	43.95	43.95	-19	4,546	-0.42%
2022/10/27	29	44.20	0	0.00	44.15	29	4,587	0.63%
2022/10/26	21	44.17	0	0.00	44.40	21	4,618	0.45%
2022/10/25	4.5	44.13	0	0.00	44.25	4.5	4,645	0.10%
2022/10/24	2	45.00	50	45.08	45.05	-48	4,619	-1.04%
2022/10/21	70	45.53	0	0.00	45.20	70	4,610	1.52%
2022/10/20	0	0.00	70	46.31	46.60	-70	4,608	-1.52%
2022/10/19	50	45.95	50	46.60	45.70	0	4,533	0.00%
2022/10/17	50	45.63	0	0.00	45.70	50	4,480	1.12%
2022/10/14	12	46.25	0.2	46.25	46.10	11.8	4,470	0.26%
2022/10/12	0.2	46.95	0	0.00	46.90	0.2	4,644	0.00%
2022/10/11	0	0.00	51	46.85	46.85	-51	4,757	-1.07%
2022/10/07	30	47.37	25	47.20	47.20	5	4,773	0.10%
2022/10/06	52.1	47.90	1	47.60	47.70	51.1	4,864	1.05%
2022/10/05	18	47.30	0	0.00	47.30	18	4,916	0.37%
2022/09/30	11	46.44	2	45.85	46.45	9	4,875	0.18%
2022/09/29	0	0.00	0.6	46.70	47.10	-0.6	4,833	-0.01%
2022/09/28	2.3	46.06	24.2	46.20	46.10	-21.9	4,769	-0.46%
2022/09/27	1	46.80	0	0.00	47.10	1	4,713	0.02%
2022/09/26	11.3	46.86	9.1	47.36	46.85	2.2	4,697	0.05%
2022/09/23	2.3	47.63	50	47.35	47.40	-47.7	4,628	-1.03%
2022/09/22	10	48.30	10	48.80	48.20	0	4,619	0.00%
2022/09/21	41	49.32	40	49.05	49.05	1	4,510	0.02%
2022/09/20	10	49.35	10	49.90	49.90	0	4,422	0.00%
2022/09/19	21	50.05	20	49.95	50.00	1	4,355	0.02%
2022/09/16	16.4	51.03	0	0.00	50.10	16.4	4,290	0.38%
2022/09/15	15	51.27	15	51.60	51.60	0	4,213	0.00%
2022/09/14	5	51.50	0	0.00	51.50	5	4,260	0.12%
2022/09/13	30	52.00	30	52.23	52.00	0	4,338	0.00%
2022/09/12	21	51.74	20	52.20	52.20	1	4,492	0.02%
2022/09/08	26	51.25	32	52.03	52.30	-6	4,634	-0.13%
2022/09/07	20	50.10	20	50.64	50.40	0	4,642	0.00%
2022/09/06	0	0.00	1	50.90	50.90	-1	4,661	-0.02%
2022/09/05	1	50.80	0	0.00	50.70	1	4,717	0.02%
2022/09/02	0	0.00	20	50.90	50.90	-20	4,794	-0.42%
2022/08/31	0	0.00	6	51.30	51.40	-6	4,920	-0.12%
2022/08/30	0	0.00	1	51.00	50.70	-1	4,986	-0.02%
2022/08/26	7	50.67	0	0.00	51.00	7	5,207	0.13%
2022/08/24	1	49.85	2	50.20	50.00	-1	5,467	-0.02%
2022/08/23	0	0.00	0.8	50.41	50.10	-0.8	5,745	-0.01%
2022/08/19	11	49.80	20	49.88	49.90	-9	6,057	-0.15%
2022/08/18	26.3	50.12	0	0.00	49.90	26.3	6,153	0.43%
2022/08/17	20	51.68	20	50.90	51.00	0	6,319	0.00%
2022/08/16	0	0.00	20	51.70	51.70	-20	6,438	-0.31%
2022/08/15	20	51.30	21	51.60	51.30	-1	6,469	-0.02%
2022/08/10	20	51.10	20	51.40	51.10	0	6,653	0.00%
2022/08/09	20	51.00	0	0.00	51.10	20	6,661	0.30%
2022/08/08	20	51.00	22	51.30	51.30	-2	6,689	-0.03%
2022/08/05	10	50.15	10	50.90	50.70	0	6,713	0.00%
2022/08/04	20	49.70	20	49.95	49.95	0	6,747	0.00%
2022/08/03	0	0.00	20	50.10	50.10	-20	6,774	-0.30%
2022/08/02	0.1	50.10	0	0.00	50.20	0.1	6,790	0.00%
2022/08/01	10	50.90	0	0.00	50.50	10	6,749	0.15%
2022/07/28	1	49.55	7	49.55	49.60	-6	6,705	-0.09%
2022/07/27	6	49.24	0	0.00	49.45	6	6,679	0.09%
2022/07/26	2	49.10	18	49.14	49.20	-16	6,664	-0.24%
2022/07/25	0.4	49.19	0	0.00	49.05	0.4	6,645	0.01%
2022/07/22	10.3	49.53	0	0.00	49.55	10.3	6,653	0.15%
2022/07/21	9	49.75	2	49.40	49.70	7	6,600	0.11%
2022/07/20	2	49.05	0	0.00	49.10	2	6,538	0.03%
2022/07/19	4	48.38	0	0.00	48.60	4	6,472	0.06%
2022/07/15	1	52.00	0	0.00	51.80	1	6,149	0.02%
2022/07/14	20	52.20	0	0.00	52.10	20	6,075	0.33%
2022/07/12	11	51.09	10	51.10	51.50	1	5,926	0.02%
2022/07/11	20	52.70	0	0.00	52.60	20	5,893	0.34%
2022/07/07	2	51.80	0	0.00	52.30	2	5,894	0.03%
2022/07/05	0	0.00	8	52.80	53.00	-8	5,896	-0.14%
2022/06/30	0	0.00	3	55.10	55.10	-3	5,925	-0.05%
2022/06/28	0	0.00	22	56.08	56.10	-22	5,901	-0.37%
2022/06/27	0	0.00	0	55.50	55.80	0	5,916	0.00%
2022/06/23	0	0.00	0.1	54.90	54.90	-0.1	5,937	0.00%
2022/06/22	0.1	55.20	0.2	54.66	54.80	-0.1	5,889	0.00%
2022/06/21	20.2	55.69	3	55.90	55.40	17.2	5,848	0.29%
2022/06/20	29	55.09	0	0.00	54.40	29	5,920	0.49%
2022/06/17	0	0.00	17	55.78	56.30	-17	5,758	-0.30%
2022/06/16	0	0.00	6	56.93	56.80	-6	5,607	-0.11%
2022/06/15	6	56.98	4	57.05	56.50	2	5,680	0.04%
2022/06/14	5	56.84	5	56.92	56.80	0	5,642	0.00%
2022/06/13	2	57.00	21	56.82	56.80	-19	5,604	-0.34%
2022/06/10	2	57.20	3	57.43	57.10	-1	5,572	-0.02%
2022/06/09	22	56.75	2	57.35	57.10	20	5,509	0.36%
2022/06/08	3	57.30	4.3	57.53	57.20	-1.3	5,379	-0.02%
2022/06/07	3	57.17	22	57.04	56.90	-19	5,333	-0.36%
2022/06/06	1	56.50	13	57.16	57.00	-12	5,224	-0.23%
2022/06/01	3	55.03	49	55.19	55.40	-46	5,120	-0.90%
2022/05/31	4	54.00	0	0.00	52.80	4	4,955	0.08%
2022/05/30	57	54.63	0.5	56.02	54.40	56.6	4,711	1.20%
2022/05/27	0	0.00	50	56.50	56.20	-50	4,554	-1.10%
2022/05/26	22	55.88	1	55.90	55.90	21	4,473	0.47%
2022/05/25	33.1	56.11	28.3	56.92	56.10	4.8	4,402	0.11%
2022/05/24	22.4	56.48	19	56.52	56.20	3.4	4,249	0.08%
2022/05/20	0	0.00	4	55.88	56.00	-4	4,080	-0.10%
2022/05/18	0	0.00	3.1	54.45	54.60	-3.1	3,952	-0.08%
2022/05/17	0	0.00	2	54.15	54.30	-2	3,945	-0.05%
2022/05/16	0.1	53.90	2	54.10	54.10	-1.9	3,938	-0.05%
2022/05/12	0	0.00	6	53.33	53.40	-6	3,988	-0.15%
2022/05/11	0.9	52.62	0	0.00	52.80	0.9	4,020	0.02%
2022/05/09	1	53.10	2.1	53.80	53.00	-1.1	3,972	-0.03%
2022/05/06	2	53.75	0	0.00	54.40	2	3,996	0.05%
2022/05/05	5	54.40	1	54.30	54.40	4	4,056	0.10%
2022/05/04	1	54.00	0	0.00	53.80	1	4,069	0.02%
2022/05/03	10	53.90	1	54.10	53.90	9	4,114	0.22%
2022/04/29	0	0.00	1	53.80	54.30	-1	4,149	-0.02%
2022/04/28	11	53.06	10	53.70	54.20	1	4,209	0.02%
2022/04/27	1	53.30	0.1	53.60	53.30	0.9	4,221	0.02%
2022/04/26	2.1	54.70	2	54.70	54.70	0.1	4,232	0.00%
2022/04/25	1	54.80	0.1	55.20	54.70	0.9	4,310	0.02%
2022/04/22	1	55.60	1	55.80	56.10	0	4,303	0.00%
2022/04/21	0	0.00	2	55.80	56.10	-2	4,363	-0.05%
2022/04/18	0	0.00	5	56.20	56.00	-5	4,653	-0.11%
2022/04/15	2	56.15	0	0.00	56.20	2	4,652	0.04%
2022/04/13	1	55.90	6	55.93	56.50	-5	4,681	-0.11%
2022/04/11	1	55.80	0	0.00	56.00	1	4,751	0.02%
2022/04/08	2	55.50	30	55.60	56.00	-28	4,779	-0.59%
2022/04/07	0	0.00	2	55.70	55.50	-2	4,784	-0.04%
2022/04/06	2	56.00	2	55.90	56.50	0	4,751	0.00%
2022/03/30	20	56.10	0	0.00	56.40	20	4,771	0.42%
2022/03/29	3	56.00	0	0.00	56.40	3	4,789	0.06%
2022/03/28	5	55.84	0.5	56.10	56.20	4.5	4,808	0.09%
2022/03/25	0.1	56.70	0.2	56.60	56.70	-0.1	4,822	0.00%
2022/03/23	39	56.49	20.2	56.55	56.30	18.8	4,912	0.38%
2022/03/22	0	0.00	2.1	58.10	58.20	-2.1	4,765	-0.04%
2022/03/21	2.1	58.00	0	0.00	58.20	2.1	4,776	0.04%
2022/03/18	0.2	57.18	2	57.60	58.50	-1.8	4,765	-0.04%
2022/03/15	0	0.00	3	56.10	56.40	-3	4,629	-0.06%
2022/03/14	1	57.00	0	0.00	57.20	1	4,597	0.02%
2022/03/10	0	57.20	6	57.30	57.20	-6	4,614	-0.13%
2022/03/09	0	0.00	3	56.10	56.10	-3	4,570	-0.07%
2022/03/08	0	55.60	0	0.00	55.60	0	4,550	0.00%
2022/03/04	0	0.00	1	57.00	56.80	-1	4,639	-0.02%
2022/03/03	4	56.90	0	0.00	56.90	4	4,648	0.09%
2022/03/02	0	0.00	1	56.90	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	46	56.31	56.70	-46	4,574	-1.01%
2022/02/25	2	55.30	0.2	55.50	55.70	1.8	4,518	0.04%
2022/02/24	1	55.70	2	55.30	55.70	-1	4,479	-0.02%
2022/02/23	0	0.00	3	55.90	56.20	-3	4,419	-0.07%
2022/02/21	1	55.80	0	0.00	55.90	1	4,442	0.02%
2022/02/18	3	55.60	4	55.53	55.90	-1	4,563	-0.02%
2022/02/17	7	55.53	1	55.90	55.90	6	4,577	0.13%
2022/02/16	0.1	55.90	4	55.93	56.00	-3.9	4,555	-0.09%
2022/02/15	12	55.63	0	0.00	55.50	12	4,535	0.26%
2022/02/14	1	56.30	20	55.75	55.80	-19	4,485	-0.42%
2022/02/11	0.3	55.80	2.3	56.29	56.10	-2	4,438	-0.04%
2022/02/10	0.1	55.30	0	0.00	55.60	0.1	4,358	0.00%
2022/02/09	0	0.00	1	55.10	55.20	-1	4,343	-0.02%
2022/02/08	0	0.00	10	55.20	55.20	-10	4,308	-0.23%
2022/02/07	31	54.68	11.6	55.10	55.10	19.4	4,275	0.45%
2022/01/26	0	0.00	2	54.50	54.40	-2	4,189	-0.05%
2022/01/25	0	0.00	10	54.40	54.50	-10	4,188	-0.24%
2022/01/24	0.1	53.90	2	54.10	54.40	-1.9	4,159	-0.05%
2022/01/21	0	0.00	3	54.07	54.30	-3	4,133	-0.07%
2022/01/20	0	0.00	50.4	54.80	54.70	-50.4	4,094	-1.23%
2022/01/19	0	0.00	3	54.37	54.40	-3	4,051	-0.07%
2022/01/18	50	54.50	73	53.98	54.50	-23	4,028	-0.57%
2022/01/17	5	53.00	0	0.00	53.50	5	3,949	0.13%
2022/01/14	5	53.36	0	0.00	53.40	5	4,013	0.12%
2022/01/13	1	53.50	46.2	53.86	53.90	-45.2	3,994	-1.13%
2022/01/12	100	54.30	4	53.63	53.60	96	3,977	2.41%
2022/01/11	1	53.20	10.2	53.17	53.20	-9.2	3,898	-0.24%
2022/01/10	0	0.00	1	51.80	51.80	-1	3,807	-0.03%
2022/01/06	2	51.60	0	0.00	52.00	2	3,788	0.05%
2022/01/03	6	52.17	2	52.00	52.30	4	3,738	0.11%
2021/12/30	5.2	52.81	0	0.00	52.60	5.2	3,721	0.14%
2021/12/29	7	52.29	34	52.50	52.50	-27	3,711	-0.73%
2021/12/28	4.1	52.15	0	0.00	52.20	4.1	3,706	0.11%
2021/12/27	1.2	51.55	1	51.50	51.90	0.2	3,716	0.01%
2021/12/23	1	50.80	0	0.00	50.90	1	3,712	0.03%
2021/12/22	0	0.00	1	51.00	50.70	-1	3,689	-0.03%
2021/12/17	1	50.70	0	0.00	50.80	1	3,575	0.03%
2021/12/14	3	50.37	0	0.00	50.50	3	3,531	0.08%
2021/12/13	2	50.70	0	0.00	50.60	2	3,523	0.06%
2021/12/10	4	50.65	0	0.00	50.40	4	3,512	0.11%
2021/12/09	41	50.30	0	0.00	50.20	41	3,500	1.17%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/06	2	50.35	0	0.00	50.80	2	3,479	0.06%
2021/12/03	1	50.10	0	0.00	50.10	1	3,495	0.03%
2021/12/01	10	50.10	0.4	50.20	50.40	9.6	3,499	0.27%
2021/11/30	5	50.00	0	0.00	50.30	5	3,492	0.14%
2021/11/29	0.1	49.85	4	50.00	49.95	-3.9	3,298	-0.12%
2021/11/26	11.3	50.14	0	0.00	50.00	11.3	3,292	0.34%
2021/11/25	1	50.60	0	0.00	50.60	1	3,295	0.03%
2021/11/22	10.2	50.70	0	0.00	51.00	10.2	3,299	0.31%
2021/11/17	1	50.50	0.7	50.96	50.50	0.3	3,221	0.01%
2021/11/16	0.5	52.00	0	0.00	51.80	0.5	3,126	0.02%
2021/11/15	0	0.00	12	51.94	52.00	-12	3,180	-0.38%
2021/11/12	1	51.80	4	52.00	52.10	-3	3,240	-0.09%
2021/11/11	0	0.00	20	52.10	52.10	-20	3,309	-0.60%
2021/11/10	0	0.00	17	52.24	52.20	-17	3,420	-0.50%
2021/11/05	15	51.90	1.2	52.08	52.10	13.8	4,046	0.34%
2021/11/04	0	0.00	22	52.08	51.80	-22	4,187	-0.53%
2021/11/03	0	0.00	2	52.40	52.60	-2	4,288	-0.05%
2021/11/02	0	0.00	6	52.58	52.00	-6	4,352	-0.14%
2021/11/01	0.1	52.30	0	0.00	52.60	0.1	4,399	0.00%
2021/10/29	0	0.00	1	52.20	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	2	52.20	52.00	-2	4,509	-0.04%
2021/10/26	0.1	51.80	4	51.90	51.80	-3.9	4,543	-0.09%
2021/10/25	4	51.50	11	51.89	51.40	-7	4,542	-0.15%
2021/10/22	100	51.50	119.2	51.48	51.80	-19.2	4,561	-0.42%	大賣/
2021/10/21	1	50.20	1	50.80	50.40	0	4,493	0.00%
2021/10/20	0	0.00	0	50.30	50.50	0	4,446	0.00%
2021/10/19	7	50.20	5	50.26	50.60	2	4,489	0.04%
2021/10/18	0.2	49.59	0	0.00	49.60	0.2	4,473	0.00%
2021/10/14	0	0.00	4	49.26	49.30	-4	4,493	-0.09%
2021/10/12	5	49.03	3	49.05	49.35	2	4,622	0.04%
2021/10/08	8	48.89	19	49.19	49.00	-11	4,683	-0.23%
2021/10/07	0	0.00	4	48.48	48.50	-4	4,726	-0.08%
2021/10/06	2	47.30	0	0.00	47.25	2	4,777	0.04%
2021/10/05	5	47.29	0	0.00	47.55	5	4,859	0.10%
2021/10/04	12	47.69	1	48.00	47.55	11	4,957	0.22%
2021/10/01	5	48.06	0	0.00	48.05	5	5,005	0.10%
2021/09/30	0	0.00	7	48.11	48.50	-7	5,197	-0.13%
2021/09/29	1	48.30	1	48.35	48.20	0	5,937	0.00%
2021/09/28	6	48.75	12	48.67	48.90	-6	6,454	-0.09%
2021/09/27	0.1	48.85	2	48.80	48.70	-1.9	6,662	-0.03%
2021/09/24	14	48.71	0	0.00	48.50	14	6,691	0.21%
2021/09/23	6.2	48.50	1	48.55	48.35	5.2	6,726	0.08%
2021/09/22	3.1	48.30	0	0.00	48.15	3.1	6,709	0.05%
2021/09/16	0	0.00	10	48.60	48.65	-10	6,655	-0.15%
2021/09/14	1	48.60	0	0.00	48.30	1	6,743	0.01%
2021/09/13	0	0.00	4	48.65	48.80	-4	6,789	-0.06%
2021/09/09	1	47.40	0	0.00	47.80	1	6,945	0.01%
2021/09/08	1.3	47.35	2	47.60	47.50	-0.7	6,945	-0.01%
2021/09/07	3	47.70	0	0.00	47.80	3	6,939	0.04%
2021/09/06	1	48.05	5	48.05	47.80	-4	6,956	-0.06%
2021/09/03	0	0.00	10	48.10	48.15	-10	6,950	-0.14%
2021/09/02	6	48.13	0	0.00	47.70	6	6,969	0.09%
2021/09/01	2	48.00	9	48.41	48.10	-7	6,957	-0.10%
2021/08/31	1	47.90	0	0.00	48.40	1	6,952	0.01%
2021/08/30	2	48.20	0	0.00	48.30	2	6,936	0.03%
2021/08/26	1	47.40	0	0.00	47.50	1	6,929	0.01%
2021/08/25	7.5	47.68	0	0.00	47.85	7.5	6,941	0.11%
2021/08/24	1	47.45	2	47.35	47.65	-1	6,947	-0.01%
2021/08/23	2	47.28	0	0.00	47.20	2	6,967	0.03%
2021/08/20	1	46.80	0	0.00	46.55	1	6,993	0.01%
2021/08/19	2	47.30	10	47.10	47.10	-8	7,091	-0.11%
2021/08/18	1	47.30	0	0.00	47.60	1	7,026	0.01%
2021/08/17	0	47.50	0	0.00	47.60	0	6,988	0.00%
2021/08/16	6	47.13	0	0.00	47.40	6	6,916	0.09%
2021/08/13	0.3	47.90	2	48.00	47.90	-1.7	6,827	-0.02%
2021/08/12	4	48.30	14.2	47.97	48.35	-10.2	6,804	-0.15%
2021/08/11	35.6	49.43	0	0.00	48.85	35.6	6,673	0.53%
2021/08/10	18	55.09	0	0.00	55.10	18	6,273	0.29%
2021/08/09	5	55.42	0	0.00	55.40	5	6,181	0.08%
2021/08/06	9	55.70	0	0.00	55.60	9	6,101	0.15%
2021/08/05	10	55.95	3	56.00	56.20	7	6,078	0.12%
2021/08/04	0	0.00	2	55.50	55.50	-2	6,119	-0.03%
2021/08/03	22	54.60	0	0.00	55.10	22	6,142	0.36%
2021/08/02	0	0.00	0.4	54.50	54.60	-0.4	6,079	-0.01%
2021/07/30	2	54.60	0	0.00	54.60	2	6,060	0.03%
2021/07/29	9	54.60	0.5	54.80	54.60	8.5	6,068	0.14%
2021/07/28	1	54.20	0	0.00	54.60	1	6,082	0.02%
2021/07/26	0.3	54.90	0	0.00	54.80	0.3	6,156	0.00%
2021/07/22	1	54.20	1	54.30	54.60	0	6,164	0.00%
2021/07/21	3	54.73	23	54.36	54.60	-20	6,136	-0.33%
2021/07/20	21	54.81	21	54.79	54.80	0	6,137	0.00%
2021/07/19	3	54.73	1	54.80	55.20	2	6,115	0.03%
2021/07/16	35	54.27	1.1	54.21	54.40	34	6,090	0.56%
2021/07/15	3	54.10	0	0.00	54.10	3	6,054	0.05%
2021/07/14	2	53.70	0	0.00	54.10	2	5,979	0.03%
2021/07/13	0	54.70	11	54.06	54.20	-11	5,909	-0.19%
2021/07/12	4	55.10	1	55.60	55.00	3	5,810	0.05%
2021/07/09	4	55.75	6	55.57	55.40	-2	5,715	-0.03%
2021/07/08	16.1	56.31	4	56.50	56.40	12.1	5,625	0.21%
2021/07/07	30	56.54	31	56.72	55.80	-1	5,586	-0.02%
2021/07/06	95.5	57.53	6	58.03	57.00	89.5	5,419	1.65%
2021/07/05	41	57.68	17.5	57.47	57.70	23.6	4,804	0.49%
2021/07/02	44	52.70	5	52.80	52.50	39	4,266	0.91%
2021/07/01	1	51.40	1.8	51.44	51.10	-0.8	4,058	-0.02%
2021/06/30	2	50.95	5	51.22	51.10	-3	4,050	-0.07%
2021/06/28	0	0.00	10	50.30	50.40	-10	4,085	-0.24%
2021/06/24	0	0.00	10	50.60	50.40	-10	4,122	-0.24%
2021/06/23	1	50.40	1	50.30	50.40	0	4,105	0.00%
2021/06/22	11	51.05	0	0.00	50.50	11	4,089	0.27%
2021/06/18	3	50.30	0	0.00	50.00	3	3,990	0.08%
2021/06/16	0	0.00	1.9	50.95	50.90	-1.9	3,960	-0.05%
2021/06/10	3	50.50	1.1	50.42	50.40	2	4,074	0.05%
2021/06/09	0	0.00	0.2	50.50	50.40	-0.2	4,105	-0.01%
2021/06/07	1	50.60	0	0.00	51.00	1	4,101	0.02%
2021/06/04	1	51.00	1	51.10	51.30	0	4,082	0.00%
2021/06/03	2	51.25	0	0.00	51.30	2	4,097	0.05%
2021/06/02	1	51.50	0	0.00	51.80	1	4,113	0.02%
2021/06/01	0	0.00	1	51.90	51.90	-1	4,110	-0.02%
2021/05/31	1	51.40	1	51.90	51.90	0	4,146	0.00%
2021/05/28	1	51.60	0	0.00	51.60	1	4,161	0.02%
2021/05/27	4	51.25	3.3	50.83	51.90	0.7	4,198	0.02%
2021/05/26	2	50.60	2	50.60	50.70	0	4,136	0.00%
2021/05/24	1	49.20	0	0.00	49.30	1	4,155	0.02%
2021/05/21	42	49.63	1	49.00	49.45	41	4,222	0.97%
2021/05/19	0	0.00	1	50.20	50.00	-1	4,196	-0.02%
2021/05/18	0	0.00	4	48.23	49.20	-4	4,190	-0.10%
2021/05/17	1	47.25	14	47.30	47.45	-13	4,212	-0.31%
2021/05/14	4	48.39	0.5	48.20	48.35	3.5	4,164	0.08%
2021/05/13	10	47.30	0	0.00	47.35	10	4,140	0.24%
2021/05/12	3	47.32	42	48.37	47.50	-39	4,096	-0.95%
2021/05/11	1	50.20	1	50.10	49.20	0	4,026	0.00%
2021/05/10	0	0.00	0.6	50.90	51.20	-0.6	3,950	-0.02%
2021/05/07	50	50.40	22	50.89	50.90	28	4,013	0.70%
2021/05/06	0	0.00	0.1	50.00	50.00	-0.1	4,029	0.00%
2021/05/05	0	0.00	50	49.95	50.00	-50	4,033	-1.24%
2021/05/04	2	49.63	21	49.63	49.65	-19	4,141	-0.46%
2021/05/03	2	50.65	3	51.00	50.30	-1	4,201	-0.02%
2021/04/29	8	51.48	2	51.80	51.50	6	4,184	0.14%
2021/04/28	10	51.60	0	0.00	51.60	10	4,174	0.24%
2021/04/27	0	0.00	1	50.10	50.20	-1	4,191	-0.02%
2021/04/26	11	50.17	8.9	50.03	49.95	2.1	4,197	0.05%
2021/04/22	4	49.44	6.6	49.63	49.50	-2.6	4,235	-0.06%
2021/04/21	2	49.18	7.3	49.02	49.00	-5.3	4,213	-0.13%
2021/04/20	1	48.15	0	0.00	48.55	1	4,224	0.02%
2021/04/19	1	48.15	0.5	47.75	48.25	0.5	4,271	0.01%
2021/04/16	1	47.65	0	0.00	47.80	1	4,303	0.02%
2021/04/15	0	0.00	1.1	47.35	47.55	-1.1	4,347	-0.02%
2021/04/14	0	0.00	9	47.13	47.35	-9	4,401	-0.20%
2021/04/13	1	47.70	0	0.00	47.35	1	4,410	0.02%
2021/04/12	24	47.06	22	47.05	47.05	2	4,394	0.05%
2021/04/09	3	48.00	2	47.40	46.95	1	4,361	0.02%
2021/04/07	1	49.30	1	49.55	49.60	0	4,227	0.00%
2021/04/06	0.1	49.30	20	49.61	49.55	-19.9	4,215	-0.47%
2021/04/01	2.2	48.62	2	48.83	48.80	0.2	4,201	0.00%
2021/03/31	3.2	48.85	1	49.15	48.80	2.2	4,187	0.05%
2021/03/30	6	48.56	5	48.50	48.75	1	4,141	0.02%
2021/03/26	2.1	48.14	5	48.20	47.95	-2.9	4,136	-0.07%
2021/03/25	11.1	47.90	11	47.94	48.15	0.1	4,134	0.00%
2021/03/24	0	0.00	0	47.65	47.80	0	4,144	0.00%
2021/03/23	11.1	47.51	6	47.51	47.85	5.1	4,144	0.12%
2021/03/19	0.5	47.60	0	0.00	47.65	0.5	4,178	0.01%
2021/03/18	11	47.75	5	47.95	47.95	6	4,119	0.15%
2021/03/17	2	47.65	1	47.50	47.25	1	4,149	0.02%
2021/03/16	34.5	47.09	5	47.14	47.15	29.5	4,130	0.71%
2021/03/15	158	46.43	152	46.47	46.60	6	4,179	0.14%	大買/大賣/
2021/03/12	0	0.00	1	45.55	45.70	-1	4,183	-0.02%
2021/03/11	0	0.00	3	45.52	45.55	-3	4,250	-0.07%
2021/03/10	0	0.00	9	45.35	45.35	-9	4,328	-0.21%
2021/03/09	3	44.95	19	44.73	45.00	-16	4,402	-0.36%
2021/03/08	8	44.94	1	44.75	44.90	7	4,530	0.15%
2021/03/05	0	0.00	8	45.10	45.25	-8	4,703	-0.17%
2021/03/04	1.1	45.51	2	45.15	45.45	-0.9	5,108	-0.02%
2021/03/03	0	0.00	2	45.80	46.00	-2	5,155	-0.04%
2021/03/02	0.1	45.90	3	46.15	45.90	-2.9	5,204	-0.06%
2021/02/26	11.1	45.38	5	45.58	45.35	6.1	5,188	0.12%
2021/02/25	1	45.30	10.1	45.27	45.50	-9.1	5,131	-0.18%
2021/02/24	0.1	44.95	1	45.25	45.05	-0.9	5,126	-0.02%
2021/02/23	10.1	44.80	2	45.13	45.05	8.1	5,111	0.16%
2021/02/19	24	44.33	0	0.00	44.30	24	5,072	0.47%
2021/02/18	6	44.58	0	0.00	44.45	6	5,068	0.12%
2021/02/01	3	42.95	0	0.00	43.10	3	5,056	0.06%
2021/01/29	2	43.08	2	42.90	43.00	0	5,036	0.00%
2021/01/28	3	44.05	0	0.00	44.10	3	4,965	0.06%
2021/01/26	2	46.03	2	45.73	44.70	0	4,896	0.00%
2021/01/25	10	44.30	6	44.18	45.60	4	4,766	0.08%
2021/01/22	0	0.00	0.1	43.10	43.45	-0.1	4,655	0.00%
2021/01/21	0	0.00	10	43.10	42.90	-10	4,659	-0.21%
2021/01/20	0	0.00	1	43.10	42.80	-1	4,669	-0.02%
2021/01/19	0	0.00	1	43.40	43.30	-1	4,594	-0.02%
2021/01/18	0	0.00	3	42.65	43.45	-3	4,567	-0.07%
2021/01/14	5	43.70	0.8	43.50	43.60	4.2	4,584	0.09%
2021/01/11	3	43.85	0	0.00	43.85	3	4,468	0.07%
2021/01/08	0	0.00	7	43.49	43.60	-7	4,424	-0.16%
2021/01/07	0	0.00	2	43.13	43.30	-2	4,364	-0.05%
2021/01/06	0	0.00	1	42.90	42.75	-1	4,307	-0.02%
2020/12/31	0.1	42.65	1	42.80	42.90	-0.9	4,239	-0.02%
2020/12/28	0	0.00	2	42.80	42.75	-2	4,203	-0.05%
2020/12/23	1	41.75	1	41.80	42.25	0	4,186	0.00%
2020/12/22	0	0.00	13	42.28	42.00	-13	4,268	-0.30%
2020/12/21	0	0.00	1	42.15	42.45	-1	4,374	-0.02%
2020/12/18	1	42.55	0	0.00	42.15	1	4,440	0.02%
2020/12/17	0	0.00	5	42.40	42.30	-5	4,440	-0.11%
2020/12/16	0	0.00	3	42.53	42.80	-3	4,477	-0.07%
2020/12/15	1	42.10	0	0.00	42.05	1	4,452	0.02%
2020/12/11	0	0.00	14	42.26	42.40	-14	4,415	-0.32%
2020/12/10	0	0.00	2	42.33	42.20	-2	4,401	-0.05%
2020/12/09	6	42.35	0	0.00	42.15	6	4,362	0.14%
2020/12/07	10	41.90	7.1	41.83	41.90	2.9	4,231	0.07%
2020/12/04	6	41.48	24	41.53	41.75	-18	4,172	-0.43%
2020/12/03	2	41.20	5	41.25	41.30	-3	4,112	-0.07%
2020/12/02	5	41.40	0	0.00	41.60	5	4,056	0.12%
2020/12/01	21	41.83	16	42.36	41.80	5	3,975	0.13%
2020/11/30	27.5	42.09	22	42.28	42.65	5.5	3,794	0.14%
2020/11/27	3.1	40.42	3	40.55	40.65	0.1	3,365	0.00%
2020/11/25	23	40.05	0	0.00	40.00	23	3,288	0.70%
2020/11/24	1	40.15	0	0.00	40.10	1	3,236	0.03%
2020/11/23	0	0.00	1	40.40	40.15	-1	3,224	-0.03%
2020/11/20	3	40.17	0	0.00	40.05	3	3,209	0.09%
2020/11/19	1	40.55	0	0.00	40.30	1	3,208	0.03%
2020/11/18	0	0.00	22	40.50	40.50	-22	3,207	-0.69%
2020/11/17	1.5	40.30	3	40.57	40.35	-1.5	3,212	-0.05%
2020/11/16	0	0.00	4.2	40.30	40.30	-4.2	3,259	-0.13%
2020/11/11	7	40.05	1.4	40.14	40.25	5.6	3,291	0.17%
2020/11/10	22	39.99	3	39.88	40.00	19	3,268	0.58%
2020/11/09	3	39.70	0	0.00	39.80	3	3,261	0.09%
2020/11/05	1	39.15	1	39.30	39.25	0	3,322	0.00%
2020/11/03	0	0.00	0.2	40.00	39.10	-0.2	3,360	-0.01%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	0	0.00	0	40.00	39.00	0	3,453	0.00%
2020/10/22	1	39.50	3	39.55	39.45	-2	4,000	-0.05%
2020/10/21	0	0.00	2	39.30	39.15	-2	4,017	-0.05%
2020/10/06	0	0.00	1	39.30	39.35	-1	4,921	-0.02%
2020/09/24	6	37.87	0	0.00	37.75	6	5,022	0.12%
2020/09/23	4	38.50	9	38.39	38.55	-5	4,941	-0.10%
2020/09/22	2	38.75	0	0.00	38.75	2	4,864	0.04%
2020/09/21	1	39.55	0	0.00	39.15	1	4,844	0.02%
2020/09/17	6	39.73	0	0.00	39.80	6	4,823	0.12%
2020/09/15	2	39.80	3	40.00	39.95	-1	4,831	-0.02%
2020/09/11	1	39.95	0	0.00	40.00	1	4,915	0.02%
2020/09/09	1	40.00	0	0.00	40.30	1	4,927	0.02%
2020/09/08	1	39.95	2	39.95	40.00	-1	4,956	-0.02%
2020/09/07	1	40.00	29	40.15	40.10	-28	4,969	-0.56%
2020/09/03	0	0.00	20.1	40.50	40.45	-20.1	4,938	-0.41%
2020/09/02	0	0.00	2	40.63	40.80	-2	4,944	-0.04%
2020/09/01	1	40.30	0	0.00	40.35	1	5,006	0.02%
2020/08/31	2	41.10	0	0.00	41.10	2	5,000	0.04%
2020/08/26	3	41.20	0	0.00	41.55	3	4,959	0.06%
2020/08/25	1	41.30	61	41.38	41.50	-60	4,974	-1.21%
2020/08/24	40	40.75	2	40.83	41.00	38	5,052	0.75%
2020/08/21	30	40.65	0	0.00	40.30	30	5,056	0.59%
2020/08/20	4	39.91	10	40.05	40.10	-6	5,022	-0.12%
2020/08/19	1	41.45	1	41.30	41.00	0	4,971	0.00%
2020/08/18	2	40.60	0	0.00	40.55	2	4,897	0.04%
2020/08/17	0	0.00	2	40.55	40.70	-2	4,913	-0.04%
2020/08/14	0	0.00	2	40.60	40.55	-2	4,894	-0.04%
2020/08/12	2	40.10	10	40.30	40.60	-8	4,865	-0.16%
2020/08/11	10	40.20	13	40.39	40.35	-3	4,835	-0.06%
2020/08/10	4	39.95	3	39.95	40.00	1	4,798	0.02%
2020/08/07	4	40.16	1	40.20	39.95	3	4,815	0.06%
2020/08/06	20	40.45	3.8	40.32	40.25	16.2	4,828	0.34%
2020/08/05	4	40.06	0	0.00	40.25	4	4,817	0.08%
2020/08/04	6	39.56	5	39.55	40.15	1	4,783	0.02%
2020/08/03	2	39.50	0	0.00	39.50	2	4,718	0.04%
2020/07/31	21	39.92	0	0.00	39.90	21	4,649	0.45%
2020/07/30	4	43.25	23.7	43.48	43.50	-19.7	4,432	-0.44%
2020/07/29	0	0.00	1	43.60	43.60	-1	4,338	-0.02%
2020/07/28	1	43.75	2	43.80	43.60	-1	4,249	-0.02%
2020/07/27	0	0.00	2	44.33	44.25	-2	4,148	-0.05%
2020/07/24	1	44.10	28	44.46	44.50	-27	4,044	-0.67%
2020/07/23	1	44.10	1.5	44.38	44.50	-0.5	3,914	-0.01%
2020/07/22	0	0.00	1.3	44.43	44.50	-1.3	3,816	-0.03%
2020/07/20	0	0.00	12	43.59	43.80	-12	3,620	-0.33%
2020/07/17	30	43.43	1	43.05	43.25	29	3,515	0.83%
2020/07/16	0	0.00	1	42.10	42.30	-1	3,368	-0.03%
2020/07/15	10	41.85	2	41.95	42.00	8	3,298	0.24%
2020/07/14	0	0.00	5.7	41.74	41.90	-5.7	3,270	-0.17%
2020/07/13	10	41.80	4	41.80	41.80	6	3,244	0.18%
2020/07/10	0	0.00	4	41.35	41.45	-4	3,202	-0.12%
2020/07/09	1	41.35	1	41.40	41.30	0	3,184	0.00%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/07	0	0.00	0.2	40.85	41.15	-0.2	3,088	-0.01%
2020/07/06	5	41.00	1	41.00	41.15	4	3,055	0.13%
2020/07/03	0	0.00	5	40.80	40.80	-5	3,017	-0.17%
2020/07/02	1	40.10	0	0.00	40.55	1	2,996	0.03%
2020/07/01	1	39.70	2	39.80	39.85	-1	2,986	-0.03%
2020/06/30	0	0.00	2	39.25	39.25	-2	2,976	-0.07%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/24	1	39.45	2	39.55	39.45	-1	2,928	-0.03%
2020/06/23	0	0.00	1	39.40	39.30	-1	2,942	-0.03%
2020/06/19	1	38.95	0	0.00	38.80	1	2,985	0.03%
2020/06/17	3	39.03	0	0.00	39.00	3	2,909	0.10%
2020/06/15	1	39.05	0	0.00	38.80	1	3,126	0.03%
2020/06/12	1	39.00	2	39.13	39.30	-1	3,166	-0.03%
2020/06/11	5	40.15	1	40.00	39.95	4	3,240	0.12%
2020/06/05	0	40.10	0	0.00	40.30	0	3,425	0.00%
2020/06/04	2	40.40	0	0.00	40.30	2	3,454	0.06%
2020/06/03	0	0.00	0.8	40.00	40.25	-0.8	3,489	-0.02%
2020/06/01	0	0.00	6	39.81	39.50	-6	3,488	-0.17%
2020/05/29	3	39.33	0	0.00	39.25	3	3,484	0.09%
2020/05/28	6	39.20	0	0.00	39.20	6	3,415	0.18%
2020/05/26	0	0.00	7	39.35	39.35	-7	3,518	-0.20%
2020/05/22	7	38.84	0	0.00	38.60	7	3,543	0.20%
2020/05/20	1	39.00	0	0.00	38.95	1	3,564	0.03%
2020/05/18	0.4	38.70	0.2	38.70	38.70	0.2	3,598	0.01%
2020/05/14	0	0.00	1	39.40	39.05	-1	3,608	-0.03%
2020/05/13	1	38.90	1	39.50	39.25	0	3,587	0.00%
2020/05/11	0	0.00	1	39.05	38.80	-1	3,601	-0.03%
2020/05/05	0	0.00	10	38.10	38.10	-10	3,603	-0.28%
2020/05/04	10	37.75	0	0.00	38.00	10	3,603	0.28%
2020/04/29	1	38.60	0	0.00	38.65	1	3,619	0.03%
2020/04/28	1	38.15	0	0.00	38.10	1	3,648	0.03%
2020/04/24	1	37.50	0	0.00	37.30	1	3,754	0.03%
2020/04/23	0	0.00	11	37.55	37.50	-11	3,754	-0.29%
2020/04/22	5	36.65	0	0.00	37.25	5	3,778	0.13%
2020/04/21	5	37.35	0	0.00	37.15	5	3,770	0.13%
2020/04/17	1	37.70	1	38.25	37.75	0	3,729	0.00%
2020/04/15	2	37.50	0	0.00	37.45	2	3,713	0.05%
2020/04/14	0	0.00	1	37.45	37.25	-1	3,748	-0.03%
2020/04/13	1	36.60	0	0.00	36.65	1	3,752	0.03%
2020/04/10	1	36.60	0	0.00	36.80	1	3,776	0.03%
2020/04/09	0	0.00	1	36.40	36.35	-1	3,795	-0.03%
2020/04/07	1	36.20	0	0.00	36.05	1	3,770	0.03%
2020/04/06	1	35.80	0	0.00	36.20	1	3,737	0.03%
2020/04/01	1	35.20	0	0.00	35.00	1	3,691	0.03%
2020/03/31	1	35.35	2	35.38	35.50	-1	3,674	-0.03%
2020/03/30	1	34.55	1	34.75	34.90	0	3,647	0.00%
2020/03/25	2	35.15	2	34.58	34.65	0	3,681	0.00%
2020/03/24	1	32.90	9	33.85	33.50	-8	3,656	-0.22%
2020/03/20	7	32.39	2	33.20	33.25	5	3,645	0.14%
2020/03/19	2	33.08	1	31.80	31.45	1	3,558	0.03%
2020/03/18	3	34.98	0	0.00	34.90	3	3,434	0.09%
2020/03/17	4	35.18	3	35.80	35.10	1	3,354	0.03%
2020/03/16	1	36.70	3	36.78	36.45	-2	3,232	-0.06%
2020/03/13	1	36.05	1	35.85	37.60	0	3,164	0.00%
2020/03/12	0	0.00	1	37.70	37.40	-1	3,026	-0.03%
2020/03/10	0	0.00	1	38.25	38.30	-1	2,889	-0.03%
2020/03/09	1	38.30	18	38.49	38.30	-17	2,872	-0.59%
2020/03/02	302	38.33	0	0.00	38.30	302	2,726	11.08%	大買/鉅額交易
2020/02/27	1	38.65	2	38.95	38.80	-1	2,942	-0.03%
2020/02/26	1	38.40	0	0.00	38.90	1	2,915	0.03%
2020/02/25	1	38.55	0	0.00	38.90	1	2,890	0.03%
2020/02/21	17	39.25	0.1	39.10	39.15	16.9	2,913	0.58%
2020/02/20	7	39.03	0	0.00	39.30	7	2,938	0.24%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/14	0	0.00	2	39.10	39.00	-2	3,203	-0.06%
2020/02/13	0	0.00	3	39.05	39.00	-3	3,251	-0.09%
2020/02/12	0	0.00	1.8	38.69	38.85	-1.8	3,230	-0.06%
2020/02/11	1	38.35	1	38.55	38.55	0	3,224	0.00%
2020/02/10	0	0.00	2	38.23	38.25	-2	3,223	-0.06%
2020/02/06	0	0.00	5	38.43	38.40	-5	3,268	-0.15%
2020/02/04	1	37.85	1	38.20	38.20	0	3,325	0.00%
2020/02/03	0	0.00	4	37.50	37.85	-4	3,350	-0.12%
2020/01/31	5.4	38.10	23	38.07	38.00	-17.6	3,320	-0.53%
2020/01/30	1	37.80	28	38.30	37.95	-27	3,303	-0.82%
2020/01/16	0	0.00	2	38.80	39.05	-2	3,316	-0.06%
2020/01/14	0	0.00	3	38.75	38.80	-3	3,388	-0.09%
2020/01/09	2.3	38.08	4	38.05	37.95	-1.7	3,478	-0.05%
2020/01/08	16	38.02	0	0.00	38.00	16	3,499	0.46%
2020/01/07	1	38.55	5	38.60	38.45	-4	3,521	-0.11%
2020/01/06	1	38.90	0	0.00	38.85	1	3,571	0.03%
2020/01/03	0	0.00	7	39.08	39.15	-7	3,618	-0.19%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/30	0	0.00	1	39.25	39.15	-1	3,707	-0.03%
2019/12/27	0	0.00	3	39.18	39.25	-3	3,702	-0.08%
2019/12/25	0	0.00	10	39.14	39.10	-10	3,730	-0.27%
2019/12/24	3	39.25	0	0.00	38.95	3	3,756	0.08%
2019/12/20	0	0.00	2	39.00	39.10	-2	3,783	-0.05%
2019/12/19	0	0.00	61	38.90	39.00	-61	3,724	-1.64%
2019/12/18	0	0.00	1	38.90	39.05	-1	3,732	-0.03%
2019/12/17	0	0.00	2	38.80	38.80	-2	3,684	-0.05%
2019/12/16	0	0.00	1	38.70	38.60	-1	3,654	-0.03%
2019/12/12	0	0.00	16	38.52	38.60	-16	3,631	-0.44%
2019/12/09	0	0.00	5	38.20	38.20	-5	3,642	-0.14%
2019/12/06	25.8	38.15	0	0.00	38.15	25.8	3,647	0.71%
2019/12/05	0	0.00	1	38.05	38.10	-1	3,639	-0.03%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/29	3	37.80	0	0.00	37.95	3	3,597	0.08%
2019/11/28	11	37.90	0	0.00	37.90	11	3,615	0.30%
2019/11/27	2	37.95	0	0.00	38.00	2	3,617	0.06%
2019/11/26	1	37.75	2	38.08	37.75	-1	3,604	-0.03%
2019/11/25	21	38.15	0	0.00	38.20	21	3,358	0.63%
2019/11/22	0.1	38.35	0	0.00	38.40	0.1	3,340	0.00%
2019/11/21	7	38.12	0	0.00	38.15	7	3,330	0.21%
2019/11/19	9	38.31	0	0.00	38.30	9	3,290	0.27%
2019/11/18	4	38.30	0	0.00	38.50	4	3,362	0.12%
2019/11/15	8	38.46	0	0.00	38.25	8	3,432	0.23%
2019/11/14	6	38.35	7	38.54	38.50	-1	3,474	-0.03%
2019/11/13	15	39.45	18	39.04	39.00	-3	3,496	-0.09%
2019/11/11	0	0.00	10	38.28	38.30	-10	3,323	-0.30%
2019/11/08	1	38.35	0	0.00	38.05	1	3,291	0.03%
2019/11/07	9	38.09	0	0.00	38.35	9	3,328	0.27%
2019/11/06	2	38.45	0	0.00	38.45	2	3,310	0.06%
2019/11/04	4	38.14	7	38.36	38.45	-3	3,332	-0.09%
2019/11/01	4	38.40	1	38.60	38.40	3	3,325	0.09%
2019/10/30	5	38.20	2	38.28	38.40	3	3,311	0.09%
2019/10/29	2	37.98	0	0.00	38.10	2	3,274	0.06%
2019/10/28	7	37.97	0	0.00	38.10	7	3,250	0.22%
2019/10/24	7	37.77	10	38.15	37.90	-3	3,173	-0.09%
2019/10/23	0	0.00	4	37.88	37.95	-4	3,118	-0.13%
2019/10/22	4	37.30	0	0.00	37.25	4	3,087	0.13%
2019/10/21	4	37.16	9	37.55	37.25	-5	3,045	-0.16%
2019/10/18	5.1	37.26	0	0.00	37.05	5.1	2,983	0.17%
2019/10/17	0	0.00	2	37.63	37.65	-2	2,921	-0.07%
2019/10/15	6	36.75	0	0.00	36.90	6	2,876	0.21%
2019/10/14	10	36.87	5	37.35	37.00	5	2,843	0.18%
2019/10/09	21	36.93	0	0.00	36.75	21	2,781	0.76%
2019/10/08	44	37.10	4	37.46	37.50	40	2,706	1.48%
2019/10/07	2	37.85	35	37.81	37.90	-33	2,643	-1.25%
2019/10/04	2	38.03	0	0.00	38.30	2	2,580	0.08%
2019/10/02	1	38.30	1	38.30	38.30	0	2,545	0.00%
2019/09/27	1	38.20	0	0.00	38.20	1	2,540	0.04%
2019/09/26	1	38.65	0	0.00	38.35	1	2,538	0.04%
2019/09/24	6	39.02	0	0.00	39.05	6	2,463	0.24%
2019/09/20	0	0.00	251	39.48	39.55	-251	2,494	-10.06%	大賣/鉅額交易
2019/09/19	50	39.41	0	0.00	39.50	50	2,472	2.02%
2019/09/16	0	0.00	1	39.80	39.80	-1	2,477	-0.04%
2019/09/12	0	0.00	50	39.71	39.60	-50	2,499	-2.00%
2019/09/09	0	0.00	100	39.30	39.60	-100	2,533	-3.95%
2019/09/04	0.1	39.05	0	0.00	39.05	0.1	2,552	0.00%
2019/09/03	50	39.09	0	0.00	38.90	50	2,568	1.95%
2019/08/30	0	0.00	53	39.36	39.75	-53	2,584	-2.05%
2019/08/29	0	0.00	1	38.80	39.00	-1	2,564	-0.04%
2019/08/28	1	38.60	3	38.65	38.70	-2	2,594	-0.08%
2019/08/27	0	0.00	2	38.30	38.55	-2	2,604	-0.08%
2019/08/23	0.3	38.50	5	38.50	38.50	-4.7	2,586	-0.18%
2019/08/21	1	38.30	0	0.00	38.20	1	2,698	0.04%
2019/08/20	0	0.00	6	38.13	38.30	-6	2,684	-0.22%
2019/08/19	4	40.13	0	0.00	40.20	4	2,599	0.15%
2019/08/16	0	0.00	2	40.00	40.15	-2	2,539	-0.08%
2019/08/15	3	39.85	0	0.00	39.75	3	2,473	0.12%
2019/08/14	2	40.60	0	0.00	40.45	2	2,404	0.08%
2019/08/13	2.6	40.41	0	0.00	40.35	2.6	2,366	0.11%
2019/08/12	6	40.30	0	0.00	40.65	6	2,350	0.26%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/01	51	40.90	0	0.00	40.85	51	2,408	2.12%
2019/07/29	0	0.00	25	41.30	41.50	-25	2,525	-0.99%
2019/07/26	2	41.20	0	0.00	41.20	2	2,528	0.08%
2019/07/22	3	41.30	0	0.00	41.30	3	2,563	0.12%
2019/07/19	0	0.00	1	41.40	41.50	-1	2,555	-0.04%
2019/07/18	28	41.30	50	41.30	41.30	-22	2,567	-0.86%
2019/07/16	79	41.49	0	0.00	41.50	79	2,577	3.06%
2019/07/15	0	0.00	9	41.45	41.50	-9	2,553	-0.35%
2019/07/08	4	40.91	0	0.00	41.05	4	2,538	0.16%
2019/07/05	5	41.05	0	0.00	41.20	5	2,542	0.20%
2019/07/03	101	40.78	0	0.00	40.90	101	2,576	3.92%	大買/鉅額交易
2019/07/02	150	40.57	0	0.00	40.70	150	2,599	5.77%	大買/鉅額交易
2019/06/21	0	0.00	1	40.40	40.20	-1	2,584	-0.04%
2019/06/12	3	39.65	0	0.00	39.35	3	2,561	0.12%
2019/06/11	0	0.00	1	39.85	39.70	-1	2,557	-0.04%
2019/06/04	27	38.84	0	0.00	38.80	27	2,559	1.05%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/22	2.1	39.00	0	0.00	39.00	2.1	2,630	0.08%
2019/05/21	0	0.00	1	39.40	39.35	-1	2,646	-0.04%
2019/05/14	2	39.10	0	0.00	39.30	2	2,622	0.08%
2019/05/10	1	39.90	0	0.00	39.90	1	2,599	0.04%
2019/05/09	1	40.05	1	40.00	40.15	0	2,540	0.00%
2019/05/08	53	40.05	0	0.00	40.30	53	2,476	2.14%
2019/05/07	2	40.50	0	0.00	40.45	2	2,441	0.08%
2019/05/06	50	40.80	0	0.00	40.70	50	2,413	2.07%
2019/05/03	0	0.00	26	41.45	41.55	-26	2,358	-1.10%
2019/05/02	0	0.00	24	41.35	41.35	-24	2,357	-1.02%
2019/04/29	0	0.00	2	40.75	40.90	-2	2,293	-0.09%
2019/04/26	0	0.00	50	40.37	40.45	-50	2,297	-2.18%
2019/04/25	1	40.25	0	0.00	40.30	1	2,305	0.04%
2019/04/19	0.2	40.20	0	0.00	40.40	0.2	2,333	0.01%
2019/04/12	0	0.00	1	40.50	40.50	-1	2,449	-0.04%
2019/04/11	0	0.00	3	40.47	40.05	-3	2,472	-0.12%
2019/04/09	0	0.00	1	40.65	40.70	-1	2,454	-0.04%
2019/04/08	2.1	40.11	2	40.40	40.60	0.1	2,441	0.00%
2019/04/02	1	40.50	0	0.00	40.55	1	2,401	0.04%
2019/03/29	0	0.00	1	40.35	40.20	-1	2,368	-0.04%
2019/03/21	0	0.00	0.1	39.80	39.85	-0.1	2,506	0.00%
2019/03/20	0	0.00	3	39.90	39.95	-3	2,514	-0.12%
2019/03/19	0	0.00	2	39.88	39.95	-2	2,504	-0.08%
2019/03/14	0	0.00	3	39.15	39.20	-3	2,461	-0.12%
2019/03/11	2	38.65	0	0.00	38.95	2	2,564	0.08%
2019/03/08	6	38.39	5	38.25	38.80	1	2,577	0.04%
2019/03/07	3.5	38.75	35	38.98	38.70	-31.5	2,649	-1.19%
2019/03/05	5	38.72	0	0.00	38.80	5	2,607	0.19%
2019/03/04	8	39.24	0	0.00	39.20	8	2,580	0.31%
2019/02/27	4	39.60	8.1	39.44	39.80	-4.1	2,507	-0.16%
2019/02/26	0	0.00	9	39.68	39.65	-9	2,455	-0.37%
2019/02/22	20	39.20	0	0.00	39.45	20	2,432	0.82%
2019/02/21	0.4	38.95	0	0.00	38.95	0.4	2,438	0.02%
2019/02/20	2	38.80	0	0.00	38.90	2	2,422	0.08%
2019/02/15	0	0.00	1	38.85	38.80	-1	2,504	-0.04%
2019/01/28	2	38.90	0	0.00	39.00	2	2,603	0.08%
2019/01/24	0	0.00	1.9	38.37	38.45	-1.9	2,643	-0.07%
2019/01/23	3	38.25	4	38.43	38.65	-1	2,673	-0.04%
2019/01/22	0	0.00	1	38.00	38.10	-1	2,678	-0.04%
2019/01/21	0	0.00	4	38.05	38.15	-4	2,711	-0.15%
2019/01/17	6	38.40	1	38.00	37.95	5	2,750	0.18%
2019/01/15	1	38.30	0	0.00	38.05	1	2,787	0.04%
2019/01/04	0	0.00	1	36.90	36.95	-1	2,940	-0.03%
2018/12/27	30	37.00	0	0.00	36.70	30	3,306	0.91%
2018/12/25	0	0.00	3	36.55	36.75	-3	3,449	-0.09%
2018/12/24	0	0.00	1	36.35	36.75	-1	3,520	-0.03%
2018/12/22	2	36.13	0	0.00	36.10	2	3,548	0.06%
2018/12/18	1	36.15	0	0.00	36.00	1	3,620	0.03%
2018/12/14	5	36.50	0	0.00	36.60	5	3,610	0.14%
2018/12/11	1	36.40	0	0.00	36.40	1	3,809	0.03%
2018/12/10	0	0.00	26	36.50	36.55	-26	3,841	-0.68%
2018/12/07	0.1	36.90	0	0.00	36.70	0.1	3,869	0.00%
2018/12/06	4	36.48	0	0.00	36.50	4	3,886	0.10%
2018/12/05	2	36.90	0	0.00	36.85	2	3,847	0.05%
2018/12/04	1	37.55	0	0.00	37.30	1	3,912	0.03%
2018/11/29	0	0.00	10	37.90	37.65	-10	3,806	-0.26%
2018/11/27	11	37.17	0	0.00	37.20	11	3,846	0.29%
2018/11/22	0	0.00	1	36.75	36.75	-1	3,924	-0.03%
2018/11/21	15	36.60	18	36.86	36.65	-3	3,991	-0.08%
2018/11/20	1	36.80	7	37.27	36.55	-6	4,037	-0.15%
2018/11/15	5	37.00	0	0.00	36.95	5	4,110	0.12%
2018/11/14	15.1	36.40	3.1	36.76	37.10	12	4,127	0.29%
2018/11/13	2	35.53	0	0.00	35.80	2	4,110	0.05%
2018/11/09	2	36.08	0	0.00	35.80	2	4,190	0.05%
2018/11/08	5	36.72	0	0.00	36.50	5	4,173	0.12%
2018/11/07	4	36.60	0	0.00	36.75	4	4,211	0.09%
2018/11/06	2	36.55	2	36.50	36.50	0	4,207	0.00%
2018/11/05	32	37.13	5	37.35	37.35	27	4,204	0.64%
2018/11/02	24	37.15	0	0.00	37.70	24	4,218	0.57%
2018/11/01	0	0.00	52	37.36	37.45	-52	4,308	-1.21%
2018/10/31	1.8	36.35	0	0.00	36.75	1.8	4,292	0.04%
2018/10/30	5	35.73	1	35.80	35.70	4	4,287	0.09%
2018/10/25	1	35.95	0	0.00	35.80	1	4,490	0.02%
2018/10/24	2	36.35	0	0.00	36.55	2	4,491	0.04%
2018/10/23	2	36.63	0	0.00	36.70	2	4,525	0.04%
2018/10/22	2	36.70	0	0.00	36.60	2	4,563	0.04%
2018/10/19	0.6	37.20	0	0.00	37.05	0.6	4,559	0.01%
2018/10/18	4.1	37.20	0	0.00	37.05	4.1	4,580	0.09%
2018/10/17	1	37.35	0	0.00	37.35	1	4,588	0.02%
2018/10/16	5	37.26	0	0.00	37.30	5	4,628	0.11%
2018/10/12	2.6	37.60	0	37.60	37.25	2.5	4,718	0.05%
2018/10/11	1	37.45	26	36.90	37.75	-25	4,671	-0.54%
2018/10/09	1	38.55	0	0.00	38.50	1	4,444	0.02%
2018/10/08	4	38.56	0	0.00	38.70	4	4,453	0.09%
2018/10/04	5	38.60	2	38.85	38.85	3	4,357	0.07%
2018/10/03	0.1	39.50	0	0.00	39.10	0.1	4,315	0.00%
2018/10/02	6	40.09	1	39.70	39.75	5	4,298	0.12%
2018/10/01	16.1	41.28	6	41.25	40.95	10.1	4,278	0.24%
2018/09/19	0	0.00	1	37.90	37.90	-1	4,310	-0.02%
2018/09/18	2	37.53	0	0.00	37.55	2	4,367	0.05%
2018/09/17	9	37.80	0	0.00	37.80	9	4,472	0.20%
2018/09/13	0	0.00	0.2	37.60	37.50	-0.2	4,548	0.00%
2018/09/12	0	0.00	15	37.50	37.20	-15	4,585	-0.33%
2018/09/10	1	37.45	0	0.00	37.30	1	4,705	0.02%
2018/09/07	5	38.10	0	0.00	37.65	5	4,725	0.11%
2018/09/04	10	38.78	0	0.00	38.90	10	4,662	0.21%
2018/09/03	2	38.65	0	0.00	38.75	2	4,697	0.04%
2018/08/22	3	38.27	32	38.23	38.15	-29	5,002	-0.58%
2018/08/21	51	38.47	0	0.00	38.65	51	4,977	1.02%
2018/08/20	1	38.50	0	0.00	38.25	1	4,973	0.02%
2018/08/16	0	0.00	50	39.15	39.15	-50	4,929	-1.01%
2018/08/15	1.1	39.88	0	0.00	39.50	1.1	4,949	0.02%
2018/08/13	1	40.45	0	0.00	40.50	1	4,957	0.02%
2018/08/07	5	40.20	0	0.00	40.20	5	5,152	0.10%
2018/08/06	0	0.00	3	40.75	40.40	-3	5,187	-0.06%
2018/07/31	10	41.75	3	41.87	42.45	7	5,295	0.13%
2018/07/30	25	41.36	0	0.00	41.25	25	5,270	0.47%
2018/07/26	10	41.10	0	0.00	41.50	10	5,410	0.18%
2018/07/25	0	0.00	0.4	41.10	41.10	-0.4	5,388	-0.01%
2018/07/24	0	0.00	89	43.65	43.65	-89	5,344	-1.67%
2018/07/20	0.7	44.00	0	0.00	44.25	0.7	5,257	0.01%
2018/07/17	1	44.05	15	43.95	44.10	-14	5,219	-0.27%
2018/07/12	0	0.00	3	43.35	43.80	-3	5,189	-0.06%
2018/07/03	0	0.00	1	43.35	42.90	-1	5,090	-0.02%
2018/06/29	0	0.00	1	43.25	43.20	-1	5,016	-0.02%
2018/06/28	0	0.00	2	42.80	43.20	-2	4,945	-0.04%
2018/06/26	56	43.58	0	0.00	43.90	56	4,874	1.15%
2018/06/22	0	0.00	1	43.65	43.85	-1	4,705	-0.02%
2018/06/20	2	43.23	25	43.20	43.55	-23	4,627	-0.50%
2018/06/19	0	0.00	13	43.48	43.90	-13	4,550	-0.29%
2018/06/14	24	43.90	0	0.00	43.40	24	4,362	0.55%
2018/06/11	0	0.00	2	43.83	44.00	-2	4,360	-0.05%
2018/06/07	0	0.00	1	44.00	44.45	-1	4,332	-0.02%
2018/06/06	1	44.30	3	44.20	44.30	-2	4,301	-0.05%
2018/06/05	0	0.00	1	44.00	43.95	-1	4,271	-0.02%
2018/06/04	0	0.00	3	43.40	43.85	-3	4,222	-0.07%
2018/05/31	0	0.00	3	42.85	43.50	-3	4,080	-0.07%
2018/05/30	0	0.00	1	43.00	42.80	-1	3,947	-0.03%
2018/05/23	0	0.00	3	42.40	42.60	-3	4,129	-0.07%
2018/05/22	0	0.00	1	42.70	42.80	-1	4,110	-0.02%
2018/05/17	1	42.35	48	42.46	42.50	-47	4,397	-1.07%
2018/05/16	0	0.00	7	42.27	42.50	-7	4,500	-0.16%
2018/05/15	0	0.00	1	42.00	42.00	-1	4,478	-0.02%
2018/05/14	25	41.75	0	0.00	41.75	25	4,591	0.54%
2018/05/11	0	0.00	1	41.50	41.50	-1	4,647	-0.02%
2018/05/10	30	41.42	0	0.00	41.45	30	4,747	0.63%
2018/05/09	0	0.00	3	41.30	41.30	-3	4,706	-0.06%
2018/05/07	15	40.53	0	0.00	40.45	15	4,653	0.32%
2018/05/04	0	0.00	5.1	40.21	40.75	-5.1	4,581	-0.11%
2018/04/26	0	0.00	1	38.80	38.80	-1	4,443	-0.02%
2018/04/25	3	38.97	2	38.60	38.80	1	4,458	0.02%
2018/04/24	0	0.00	3	39.60	39.60	-3	4,404	-0.07%
2018/04/23	3	39.82	0	0.00	39.80	3	4,396	0.07%
2018/04/19	10	40.05	0	0.00	40.05	10	4,409	0.23%
2018/04/16	1	39.30	0	0.00	39.40	1	4,339	0.02%
2018/04/11	0	0.00	1	39.15	39.15	-1	4,349	-0.02%
2018/04/10	11	38.95	1	38.95	38.95	10	4,344	0.23%
2018/04/02	0	0.00	1	38.20	38.25	-1	4,260	-0.02%
2018/03/31	0	0.00	7	38.24	38.30	-7	4,283	-0.16%
2018/03/29	2	37.60	0	0.00	37.70	2	4,225	0.05%
2018/03/27	8	37.72	0	0.00	37.70	8	4,196	0.19%
2018/03/23	1	37.65	0	0.00	37.65	1	4,201	0.02%
2018/03/22	4	38.04	5	38.07	38.15	-1	4,191	-0.02%
2018/03/20	3	37.75	0	0.00	37.75	3	4,320	0.07%
2018/03/19	3	37.95	0	0.00	37.95	3	4,348	0.07%
2018/03/08	15	37.20	3	37.15	37.10	12	4,374	0.27%
2018/02/27	23	37.57	0	0.00	37.50	23	4,453	0.52%
2018/02/22	5	36.55	0	0.00	36.65	5	4,358	0.11%
2018/02/21	5	36.20	0	0.00	36.70	5	4,342	0.12%
2018/02/12	6	35.93	0	0.00	35.80	6	4,233	0.14%
2018/02/09	12	35.84	0	0.00	36.15	12	4,138	0.29%
2018/02/07	0	0.00	1.1	37.10	37.00	-1.1	3,802	-0.03%
2018/02/06	1	36.65	0	0.00	36.70	1	3,695	0.03%
2018/02/05	3	37.80	0	0.00	37.90	3	3,472	0.09%
2018/02/02	1	38.50	0	0.00	38.50	1	3,341	0.03%
2018/01/26	0	0.00	0.1	39.85	39.90	-0.1	3,230	0.00%
2018/01/18	2	40.30	0	0.00	40.35	2	3,094	0.06%
2018/01/15	0	0.00	2	40.00	40.05	-2	3,056	-0.07%