大聯大 (3702)-元大-北屯券商分點個股進出

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
70.3
漲跌
--
漲幅
0.00%
成交量
3,674張
產業
上市電子通路類股
903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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/12/04	1	69.61	0	0.00	70.50	1	6,126	0.02%
2024/12/03	1	70.00	0	0.00	70.20	1	6,132	0.02%
2024/11/29	0	0.00	1	71.30	70.40	-1	6,027	-0.02%
2024/11/27	2.2	70.05	0	0.00	69.90	2.2	6,049	0.04%
2024/11/26	6	71.07	1	70.70	70.60	5	6,015	0.08%
2024/11/25	7	71.09	0	0.00	70.30	7	5,976	0.12%
2024/11/22	3.1	72.06	20	71.10	70.60	-16.9	5,763	-0.29%
2024/11/21	2	72.50	0	0.00	72.50	2	5,655	0.04%
2024/11/20	1.1	75.09	0	0.00	74.40	1.1	5,570	0.02%
2024/11/19	1.1	75.79	0	0.00	75.40	1.1	5,505	0.02%
2024/11/14	1	76.40	1	77.30	75.90	0	5,293	0.00%
2024/11/11	1.1	75.54	0	0.00	75.60	1.1	5,114	0.02%
2024/11/08	7	77.34	0	0.00	76.60	7	5,074	0.14%
2024/11/07	1	74.80	0	0.00	77.10	1	5,130	0.02%
2024/11/05	1	72.30	0.5	72.60	72.90	0.5	5,154	0.01%
2024/11/04	10	74.82	2	73.60	73.20	8	5,214	0.15%
2024/11/01	5	75.42	0	76.10	76.10	5	5,293	0.09%
2024/10/30	2	74.76	1	76.20	74.20	1	5,273	0.02%
2024/10/29	0.1	76.50	0	0.00	76.40	0.1	5,262	0.00%
2024/10/28	0	0.00	3	77.50	77.00	-3	5,288	-0.06%
2024/10/25	4	77.15	0	0.00	77.40	4	5,363	0.07%
2024/10/24	1	76.80	0.1	77.20	76.70	1	5,416	0.02%
2024/10/23	2	77.15	0	0.00	77.00	2	5,508	0.04%
2024/10/22	0.2	78.80	0	0.00	78.30	0.2	5,574	0.00%
2024/10/21	1.1	78.00	3	78.20	77.50	-2	5,707	-0.03%
2024/10/18	1	78.20	5	79.42	78.00	-4	5,797	-0.07%
2024/10/17	4	77.50	0	0.00	77.50	4	5,876	0.07%
2024/10/16	2	78.00	0.3	78.00	77.20	1.7	5,962	0.03%
2024/10/15	1	77.80	0	0.00	78.10	1	5,951	0.02%
2024/10/14	0	76.90	0	0.00	76.80	0	6,101	0.00%
2024/10/08	0	74.50	0	0.00	74.50	0	6,266	0.00%
2024/10/07	0.1	74.50	0	0.00	75.20	0.1	6,292	0.00%
2024/10/04	0	0.00	1	75.00	74.60	-1	6,280	-0.02%
2024/09/30	2.3	77.06	0	0.00	75.00	2.3	6,333	0.04%
2024/09/27	1	77.60	1	77.20	77.50	0	6,582	0.00%
2024/09/26	1	77.40	0	0.00	76.20	1	6,966	0.01%
2024/09/25	1.1	76.81	0	0.00	76.50	1.1	6,972	0.02%
2024/09/24	0.1	75.20	0	0.00	76.00	0.1	6,942	0.00%
2024/09/20	0.1	75.60	0	0.00	74.80	0.1	6,884	0.00%
2024/09/19	2	74.05	2	74.25	74.80	0	6,760	0.00%
2024/09/18	0.1	74.50	0	0.00	73.60	0.1	6,684	0.00%
2024/09/16	2	74.05	0	0.00	74.30	2	6,740	0.03%
2024/09/13	2	74.30	1	74.40	74.20	1	6,731	0.01%
2024/09/12	1	74.30	0	0.00	74.10	1	6,717	0.01%
2024/09/11	1	74.00	0	0.00	74.00	1	6,745	0.01%
2024/09/09	0	0.00	1	75.50	76.30	-1	6,669	-0.01%
2024/09/06	2	76.30	0	0.00	76.30	2	6,601	0.03%
2024/09/05	0.4	76.98	0	0.00	77.40	0.4	6,584	0.01%
2024/09/04	0.1	78.10	0	0.00	77.20	0.1	6,572	0.00%
2024/09/03	5.1	79.67	0	0.00	79.10	5.1	6,498	0.08%
2024/09/02	0.1	80.90	0	0.00	80.30	0.1	6,495	0.00%
2024/08/30	7	81.90	0	0.00	81.20	7	6,512	0.11%
2024/08/27	1.1	80.01	0.1	80.40	80.10	1.1	6,878	0.02%
2024/08/26	1	80.40	0	0.00	80.40	1	6,932	0.01%
2024/08/21	0.1	81.20	0.2	81.34	81.50	-0.1	7,149	0.00%
2024/08/20	0.2	83.30	0	0.00	82.40	0.2	7,170	0.00%
2024/08/19	3	83.20	0	0.00	83.20	3	7,303	0.04%
2024/08/15	1	83.80	0	0.00	83.80	1	7,616	0.01%
2024/08/14	1	85.60	0	0.00	85.50	1	7,843	0.01%
2024/08/13	1	85.80	0	0.00	85.80	1	7,938	0.01%
2024/08/07	0.2	84.20	0	0.00	83.70	0.2	7,943	0.00%
2024/08/06	0	0.00	2	81.00	83.10	-2	7,970	-0.03%
2024/08/05	1	81.00	0	0.00	80.20	1	7,926	0.01%
2024/08/02	0.1	86.00	0	0.00	85.00	0.1	7,832	0.00%
2024/07/26	0	0.00	1	85.50	87.70	-1	7,880	-0.01%
2024/07/23	1.1	92.04	0	0.00	92.80	1.1	7,811	0.01%
2024/07/19	0.1	93.19	0	0.00	94.20	0.1	7,717	0.00%
2024/07/18	0	0.00	0	93.20	94.60	0	7,628	0.00%
2024/07/17	0.2	95.50	0.5	96.20	94.50	-0.3	7,588	0.00%
2024/07/16	1	99.50	3.7	99.07	98.10	-2.7	7,577	-0.04%
2024/07/15	0.5	95.40	4	98.48	101.00	-3.5	7,587	-0.05%
2024/07/12	1	94.80	2	95.05	94.80	-1	7,453	-0.01%
2024/07/11	4	93.43	3.4	93.61	94.00	0.6	7,409	0.01%
2024/07/10	0	0.00	0.1	92.00	93.00	-0.1	7,515	0.00%
2024/07/09	0	0.00	5	92.38	92.90	-5	7,556	-0.07%
2024/07/08	1.4	91.79	2	90.70	91.20	-0.6	7,573	-0.01%
2024/07/05	1	92.60	3.6	92.65	92.60	-2.6	7,593	-0.03%
2024/07/04	3	91.45	8.4	90.89	93.70	-5.4	7,602	-0.07%
2024/07/03	0	0.00	10.2	87.70	90.30	-10.2	7,446	-0.14%
2024/07/02	15.6	85.66	4	84.42	83.50	11.6	7,282	0.16%
2024/07/01	0.3	89.52	0.2	90.31	90.90	0.1	6,843	0.00%
2024/06/28	0.2	88.85	1.5	89.90	89.80	-1.3	6,815	-0.02%
2024/06/27	3.1	86.99	3.5	88.27	89.70	-0.4	6,826	-0.01%
2024/06/26	0	0.00	0.5	88.10	88.10	-0.5	7,030	-0.01%
2024/06/25	0	0.00	3.9	88.95	90.00	-3.9	7,274	-0.05%
2024/06/24	0.4	87.47	4.5	88.52	88.50	-4.1	7,495	-0.05%
2024/06/21	4	87.88	0.7	87.91	87.40	3.4	7,602	0.04%
2024/06/20	0.2	89.00	0.5	89.40	89.80	-0.3	7,565	0.00%
2024/06/19	0	0.00	2	89.40	89.00	-2	7,624	-0.03%
2024/06/18	1	88.20	11.1	87.98	88.40	-10.1	7,755	-0.13%
2024/06/17	0.1	86.20	0	0.00	86.30	0.1	7,903	0.00%
2024/06/14	0.1	86.20	0.2	86.15	86.20	-0.1	8,252	0.00%
2024/06/13	0	86.29	0.1	86.00	86.10	-0.1	8,557	0.00%
2024/06/12	0.2	86.50	1.7	86.16	85.60	-1.5	9,229	-0.02%
2024/06/11	1.1	85.13	1.4	85.94	86.00	-0.3	9,520	0.00%
2024/06/07	1.5	86.23	1	86.80	86.30	0.5	9,680	0.00%
2024/06/06	0	86.60	6	86.62	86.90	-6	9,793	-0.06%
2024/06/05	0	0.00	1.1	86.48	86.20	-1.1	9,972	-0.01%
2024/06/04	0.1	86.10	0.1	85.80	86.00	0.1	10,371	0.00%
2024/06/03	0.1	86.40	2	86.85	86.50	-2	10,727	-0.02%
2024/05/31	10.1	84.88	5.1	85.34	86.20	5	10,861	0.05%
2024/05/30	0.1	86.18	0	0.00	86.10	0.1	10,666	0.00%
2024/05/29	7.4	87.39	0.1	87.70	86.00	7.3	10,642	0.07%
2024/05/28	0	89.30	4	89.48	88.80	-4	10,607	-0.04%
2024/05/27	5.3	87.46	3.2	88.51	88.20	2.1	10,698	0.02%
2024/05/24	0.3	87.49	0	87.90	87.20	0.3	10,655	0.00%
2024/05/23	1.7	86.70	0	87.23	88.00	1.7	10,652	0.02%
2024/05/22	5.2	87.90	1	87.80	87.50	4.2	10,586	0.04%
2024/05/21	20.4	88.84	18	88.45	88.40	2.4	10,472	0.02%
2024/05/20	6.1	93.89	8.1	90.56	94.00	-2.1	10,286	-0.02%
2024/05/17	0.1	86.84	0	0.00	87.60	0.1	10,140	0.00%
2024/05/16	3	87.00	0	0.00	86.50	3	10,050	0.03%
2024/05/15	3	89.60	3	90.50	87.50	0	10,017	0.00%
2024/05/14	3	89.80	0	0.00	89.00	3	10,011	0.03%
2024/05/10	5	89.40	6	90.72	92.10	-1	9,992	-0.01%
2024/05/09	20	91.03	20.7	89.62	89.60	-0.7	9,949	-0.01%
2024/05/08	13	91.53	13	92.42	92.60	0	9,944	0.00%
2024/05/07	0	0.00	0	92.70	93.00	0	9,960	0.00%
2024/05/06	13	90.61	16	91.26	91.80	-3	9,905	-0.03%
2024/05/03	0	0.00	4	91.50	91.80	-4	9,914	-0.04%
2024/05/02	0.1	87.80	1	88.60	89.70	-0.9	9,879	-0.01%
2024/04/29	0	0.00	0.6	86.40	86.60	-0.6	9,887	-0.01%
2024/04/26	3	84.80	2	85.60	85.10	1	9,937	0.01%
2024/04/25	2.1	84.72	1	85.30	84.80	1.1	9,925	0.01%
2024/04/24	0	0.00	0.2	85.92	86.40	-0.2	9,984	0.00%
2024/04/23	0.2	85.65	0	0.00	85.10	0.2	10,190	0.00%
2024/04/22	2.1	87.99	0.1	87.30	86.70	1.9	10,214	0.02%
2024/04/19	0.5	86.80	1	89.90	88.70	-0.5	10,163	0.00%
2024/04/18	6	90.32	1	90.00	89.30	5	9,968	0.05%
2024/04/17	0.2	91.50	0.1	92.00	92.40	0.1	9,978	0.00%
2024/04/16	0	0.00	1.1	89.79	89.60	-1.1	9,949	-0.01%
2024/04/15	1.2	90.50	10.1	91.83	91.10	-8.9	9,846	-0.09%
2024/04/12	4.2	91.68	4	91.08	91.60	0.2	9,806	0.00%
2024/04/11	2	90.65	2.2	90.70	91.00	-0.2	9,853	0.00%
2024/04/10	2	90.16	1	90.50	89.90	1	9,862	0.01%
2024/04/09	7.1	89.96	0.1	90.10	89.70	7	9,885	0.07%
2024/04/08	3.3	90.83	0	0.00	89.90	3.3	9,939	0.03%
2024/04/03	6.2	91.97	6	92.65	91.70	0.2	9,835	0.00%
2024/04/02	0	0.00	0.1	92.90	93.00	-0.1	9,840	0.00%
2024/04/01	6.1	92.57	6	92.48	92.50	0.1	9,840	0.00%
2024/03/29	7.3	92.91	7	94.26	95.90	0.2	9,768	0.00%
2024/03/28	2	95.85	13	96.98	96.00	-11	9,508	-0.12%
2024/03/27	0	0.00	12.1	94.44	95.60	-12.1	9,446	-0.13%
2024/03/26	2.4	88.06	3.1	89.37	89.90	-0.8	9,369	-0.01%
2024/03/25	11.1	88.97	16.3	90.40	89.50	-5.1	9,474	-0.05%
2024/03/22	5.3	89.73	1.2	89.20	89.20	4.1	9,602	0.04%
2024/03/21	9.3	89.81	7	90.37	90.90	2.3	9,726	0.02%
2024/03/20	4	90.16	2.5	91.76	90.00	1.5	9,777	0.02%
2024/03/19	10	91.93	3	93.27	91.00	7	9,744	0.07%
2024/03/18	4	91.95	3	92.00	92.50	1	9,521	0.01%
2024/03/15	2.6	88.00	69	89.09	92.10	-66.4	9,342	-0.71%
2024/03/14	11.7	88.02	2.1	88.01	85.70	9.6	8,740	0.11%
2024/03/13	2.4	96.28	7.1	95.67	95.20	-4.7	8,494	-0.06%
2024/03/12	1	96.40	1	96.90	95.90	0	8,396	0.00%
2024/03/11	4.1	94.11	3	94.30	93.50	1.1	8,348	0.01%
2024/03/08	21.2	98.07	14.1	97.58	97.30	7.1	8,303	0.08%
2024/03/07	17.2	95.59	17	96.07	96.20	0.2	7,988	0.00%
2024/03/06	1	92.78	7.3	90.02	92.80	-6.3	7,767	-0.08%
2024/03/05	0.1	85.12	0.1	86.50	87.60	0	7,797	0.00%
2024/03/04	3.2	87.89	0	86.70	86.70	3.2	7,743	0.04%
2024/03/01	2.4	88.93	13	89.62	88.70	-10.6	7,836	-0.14%
2024/02/29	1	92.70	0.5	92.70	92.80	0.5	7,841	0.01%
2024/02/27	0	0.00	2	92.20	91.70	-2	7,786	-0.03%
2024/02/26	3	91.74	0	91.50	91.60	3	7,807	0.04%
2024/02/23	37	94.30	9	94.41	94.40	28	7,794	0.36%
2024/02/22	0	0.00	1	91.50	91.50	-1	7,833	-0.01%
2024/02/21	3	91.47	2	90.45	90.30	1	7,922	0.01%
2024/02/20	7	93.10	2	92.20	94.00	5	8,111	0.06%
2024/02/16	0	89.00	0	0.00	89.40	0	8,149	0.00%
2024/02/15	0.1	87.10	0.2	86.85	86.60	-0.1	8,167	0.00%
2024/02/05	0.3	87.59	0	0.00	87.60	0.3	8,243	0.00%
2024/02/02	1	88.80	1	88.30	88.50	0	8,277	0.00%
2024/01/30	0	0.00	0	87.70	87.70	0	8,340	0.00%
2024/01/29	0	89.34	0	0.00	89.80	0	8,375	0.00%
2024/01/26	0.1	88.50	1	87.40	89.00	-0.9	8,547	-0.01%
2024/01/22	0	89.20	38.3	88.68	89.60	-38.3	8,933	-0.43%
2024/01/19	0	0.00	1.1	86.45	86.70	-1.1	8,907	-0.01%
2024/01/18	5	86.64	11	86.99	86.80	-6	8,900	-0.07%
2024/01/17	0	86.00	3.2	85.75	86.50	-3.2	8,815	-0.04%
2024/01/16	0	84.00	0.3	82.57	84.30	-0.3	8,651	0.00%
2024/01/15	0.1	81.03	0	0.00	82.40	0.1	8,581	0.00%
2024/01/12	5	81.10	5.2	81.10	81.10	-0.2	8,582	0.00%
2024/01/11	0.7	81.60	0	0.00	81.70	0.7	8,635	0.01%
2024/01/09	0.2	81.00	0	81.00	81.80	0.2	8,690	0.00%
2024/01/08	0	0.00	1.1	80.53	80.90	-1.1	8,733	-0.01%
2024/01/05	0.1	80.50	0.1	79.73	81.40	-0.1	8,737	0.00%
2024/01/04	0.3	81.06	31.4	81.24	81.60	-31.1	8,655	-0.36%
2024/01/03	0.1	80.41	1.1	80.21	80.50	-1	8,673	-0.01%
2024/01/02	4.2	80.14	1.2	80.15	80.40	3	8,668	0.03%
2023/12/29	1.2	81.69	0	81.44	81.60	1.1	8,620	0.01%
2023/12/28	0.1	83.51	0	81.40	81.40	0	8,657	0.00%
2023/12/27	0	84.60	10	84.77	85.00	-10	8,703	-0.11%
2023/12/26	0	83.60	1	83.50	84.10	-1	8,671	-0.01%
2023/12/25	1	82.39	1.1	82.51	82.50	-0.1	8,668	0.00%
2023/12/22	1	83.47	1	83.90	83.40	0	8,653	0.00%
2023/12/21	2	81.26	4	81.85	81.90	-2	8,493	-0.02%
2023/12/20	4	81.58	1.2	82.23	80.60	2.8	8,331	0.03%
2023/12/19	0	0.00	6	80.67	81.20	-6	8,153	-0.07%
2023/12/18	1.3	81.46	0	0.00	81.30	1.3	7,981	0.02%
2023/12/15	4.4	81.08	4	79.70	80.20	0.4	7,837	0.01%
2023/12/14	4.3	82.05	0.4	83.35	82.90	3.9	7,677	0.05%
2023/12/13	1.1	83.86	2	84.60	85.00	-0.9	7,575	-0.01%
2023/12/12	1.8	82.91	1.2	82.54	83.30	0.7	7,609	0.01%
2023/12/11	0.3	80.00	0	0.00	80.70	0.3	7,522	0.00%
2023/12/08	0.2	78.51	0	0.00	79.20	0.2	7,481	0.00%
2023/12/07	0	78.80	0	0.00	78.90	0	7,484	0.00%
2023/12/06	0	77.60	0	0.00	78.00	0	7,417	0.00%
2023/12/05	0	76.60	4	76.70	77.00	-4	7,372	-0.05%
2023/12/04	0	74.60	0	0.00	75.00	0	7,273	0.00%
2023/12/01	5.1	74.05	1.2	73.63	73.30	3.8	7,248	0.05%
2023/11/30	14.2	75.80	1	75.90	77.60	13.2	7,090	0.19%
2023/11/29	0.1	75.30	4.2	75.38	76.50	-4.1	6,829	-0.06%
2023/11/28	0.2	74.03	2	74.60	75.10	-1.8	6,737	-0.03%
2023/11/27	0	0.00	1.2	73.14	74.00	-1.2	6,676	-0.02%
2023/11/24	0	0.00	1.3	71.98	73.50	-1.3	6,619	-0.02%
2023/11/23	0.2	72.21	1.1	72.29	71.90	-0.9	6,556	-0.01%
2023/11/22	2.3	71.99	1.1	71.87	72.50	1.1	6,518	0.02%
2023/11/21	0.3	71.95	0.1	72.70	71.70	0.2	6,541	0.00%
2023/11/20	0.1	70.98	0	0.00	71.40	0.1	6,492	0.00%
2023/11/17	2.2	71.18	4.1	73.50	71.20	-1.9	6,498	-0.03%
2023/11/16	0.1	69.50	0.1	69.50	69.60	0	6,275	0.00%
2023/11/15	4.2	70.36	1	69.30	69.50	3.2	6,226	0.05%
2023/11/14	4.1	71.09	0.3	71.00	70.70	3.8	6,161	0.06%
2023/11/09	1	73.20	0	74.30	73.50	1	6,113	0.02%
2023/11/07	2	73.75	3	73.93	74.20	-1	6,108	-0.02%
2023/11/06	0	0.00	3	73.20	72.90	-3	6,111	-0.05%
2023/11/03	2.1	71.40	18.3	71.63	70.90	-16.2	6,058	-0.27%
2023/11/02	4.1	73.18	0	73.40	72.80	4.1	5,917	0.07%
2023/11/01	0	73.47	1	73.89	74.10	-1	5,786	-0.02%
2023/10/31	1.3	71.63	3	71.17	71.60	-1.7	5,603	-0.03%
2023/10/30	2	68.80	0.1	68.10	68.90	2	5,484	0.04%
2023/10/27	0	69.40	0	0.00	68.80	0	5,462	0.00%
2023/10/25	0	0.00	1.1	68.26	68.20	-1.1	5,516	-0.02%
2023/10/24	0.1	67.60	0	0.00	67.70	0.1	5,581	0.00%
2023/10/23	2	66.30	1	66.60	66.30	1	5,657	0.02%
2023/10/20	1	67.41	0	0.00	67.80	1	5,922	0.02%
2023/10/19	10	66.76	2	67.22	67.50	8	6,073	0.13%
2023/10/18	0	0.00	4	66.33	67.00	-4	6,176	-0.06%
2023/10/17	0.1	66.78	3	67.50	67.00	-2.9	6,165	-0.05%
2023/10/16	0.1	67.10	4	67.80	68.10	-4	6,249	-0.06%
2023/10/13	10.1	66.30	3	66.43	66.50	7.1	6,297	0.11%
2023/10/12	1	64.50	2	65.40	65.50	-1	6,268	-0.02%
2023/10/11	11.1	64.71	6	64.58	64.80	5.1	6,265	0.08%
2023/10/04	1	60.80	0.4	61.00	61.30	0.6	6,212	0.01%
2023/10/03	0	0.00	3.4	61.49	61.60	-3.4	6,165	-0.06%
2023/10/02	0	0.00	1	60.00	60.00	-1	6,109	-0.02%
2023/09/28	0	0.00	2	60.25	60.60	-2	6,078	-0.03%
2023/09/27	1	59.50	0	0.00	60.00	1	6,091	0.02%
2023/09/26	1	59.60	1	60.00	60.00	0	6,178	0.00%
2023/09/25	3.2	59.88	20.2	59.40	60.00	-17	6,155	-0.28%
2023/09/22	0	0.00	1	58.70	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	2	59.00	59.30	-2	6,071	-0.03%
2023/09/20	24.1	59.82	1	59.80	59.60	23.1	6,051	0.38%
2023/09/19	4.2	59.52	0	0.00	59.40	4.2	5,985	0.07%
2023/09/18	3	59.63	1	59.50	59.50	2	5,945	0.03%
2023/09/15	1	59.50	0	0.00	59.50	1	5,888	0.02%
2023/09/14	1.1	57.55	1.1	57.99	58.20	0	5,765	0.00%
2023/09/12	2	57.00	2	57.05	56.90	0	5,792	0.00%
2023/09/11	1.1	56.78	0	0.00	56.50	1.1	5,783	0.02%
2023/09/07	0.2	56.70	2	56.60	56.70	-1.8	5,796	-0.03%
2023/09/06	0	0.00	3	55.60	56.40	-3	5,762	-0.05%
2023/09/05	1.1	54.90	0	0.00	55.20	1.1	5,683	0.02%
2023/09/04	0	0.00	5	54.50	54.80	-5	5,702	-0.09%
2023/09/01	2	54.40	0	0.00	54.40	2	5,709	0.04%
2023/08/29	0	0.00	2	53.00	53.80	-2	5,618	-0.04%
2023/08/25	1	54.80	1.2	54.67	54.70	-0.2	5,735	0.00%
2023/08/24	4	54.43	0.1	53.82	53.40	3.9	5,692	0.07%
2023/08/23	1.2	54.60	1	54.50	55.50	0.2	5,647	0.00%
2023/08/21	1	54.10	5	53.50	54.00	-4	5,608	-0.07%
2023/08/18	0.1	52.90	2	53.70	53.70	-1.9	5,628	-0.03%
2023/08/16	3	52.30	2	51.95	52.50	1	5,653	0.02%
2023/08/15	1	52.40	2	52.20	52.20	-1	5,693	-0.02%
2023/08/14	1	51.30	0	0.00	52.00	1	5,640	0.02%
2023/08/11	0	0.00	1	51.50	51.50	-1	5,592	-0.02%
2023/08/09	0	0.00	2	50.60	51.20	-2	5,527	-0.04%
2023/08/08	0.1	50.80	2	50.70	51.00	-1.9	5,505	-0.03%
2023/08/07	6.2	50.12	1	50.20	51.00	5.2	5,473	0.10%
2023/08/02	1.1	49.95	0	0.00	49.95	1.1	5,402	0.02%
2023/07/31	0.1	50.30	0	0.00	50.40	0.1	5,398	0.00%
2023/07/28	6.1	50.39	0	0.00	50.30	6.1	5,366	0.11%
2023/07/27	8	49.56	0	0.00	49.80	8	5,239	0.15%
2023/07/26	2.1	49.55	0	0.00	49.15	2.1	5,170	0.04%
2023/07/25	8	50.49	1	51.10	50.10	7	5,066	0.14%
2023/07/24	1.1	56.12	12	56.32	56.80	-10.9	4,749	-0.23%
2023/07/21	2	57.00	0.1	57.10	57.10	1.9	4,552	0.04%
2023/07/19	0	0.00	7	57.47	57.80	-7	4,274	-0.16%
2023/07/17	0	0.00	8	58.20	58.50	-8	4,024	-0.20%
2023/07/14	0	57.80	0	0.00	58.30	0	3,995	0.00%
2023/07/12	0	57.30	0	0.00	58.00	0	3,910	0.00%
2023/07/10	1	56.10	0	0.00	56.30	1	3,869	0.03%
2023/07/07	1	55.80	4	55.80	56.10	-3	3,881	-0.08%
2023/07/06	5	56.60	7	56.63	56.60	-2	3,879	-0.05%
2023/07/05	7	56.66	5	56.84	56.90	2	3,862	0.05%
2023/07/04	0	0.00	2	55.80	56.20	-2	3,809	-0.05%
2023/07/03	0	0.00	4	54.80	55.00	-4	3,697	-0.11%
2023/06/30	0	0.00	4	54.70	54.70	-4	3,691	-0.11%
2023/06/29	0	0.00	5	54.80	54.80	-5	3,706	-0.13%
2023/06/28	5	55.00	0	0.00	54.90	5	3,781	0.13%
2023/06/27	0	54.40	0	0.00	54.70	0	3,783	0.00%
2023/06/26	0	0.00	5	54.90	54.90	-5	3,771	-0.13%
2023/06/20	0.1	54.10	0	0.00	54.50	0.1	3,755	0.00%
2023/06/19	5	54.30	15	54.40	54.20	-10	3,707	-0.27%
2023/06/16	0	54.15	1	54.30	54.70	-1	3,660	-0.03%
2023/06/15	0.1	54.10	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	1	54.60	0	0.00	54.40	1	3,611	0.03%
2023/06/13	0	0.00	1	54.40	54.40	-1	3,636	-0.03%
2023/06/08	5	53.30	0	0.00	53.60	5	3,753	0.13%
2023/06/07	0	52.90	5	53.10	53.20	-5	3,759	-0.13%
2023/06/05	0	0.00	1.1	53.40	53.50	-1.1	3,814	-0.03%
2023/06/02	11	53.50	0	0.00	53.40	11	3,842	0.29%
2023/05/31	0	52.35	0	0.00	53.20	0	3,822	0.00%
2023/05/30	0	52.70	0	0.00	52.80	0	3,682	0.00%
2023/05/29	0	0.00	0	52.60	53.00	0	3,719	0.00%
2023/05/26	5	52.20	0.1	52.11	52.40	4.9	3,704	0.13%
2023/05/25	0	0.00	0.3	52.01	52.50	-0.3	3,646	-0.01%
2023/05/24	0	51.60	0	0.00	51.80	0	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	0.1	52.60	52.70	-0.1	3,481	0.00%
2023/05/19	2	52.30	29.5	52.38	52.50	-27.5	3,432	-0.80%
2023/05/18	1	51.10	3.2	51.09	51.30	-2.2	3,383	-0.06%
2023/05/17	0	0.00	1	50.60	50.80	-1	3,341	-0.03%
2023/05/16	4	50.20	0	0.00	50.30	4	3,305	0.12%
2023/05/12	4	49.70	0	0.00	49.65	4	3,324	0.12%
2023/05/11	0.1	50.00	0	0.00	49.80	0.1	3,315	0.00%
2023/05/09	2	50.00	0	0.00	50.00	2	3,339	0.06%
2023/05/08	1	50.20	0	0.00	50.20	1	3,372	0.03%
2023/05/05	0	50.20	0	0.00	50.30	0	3,369	0.00%
2023/05/04	0	0.00	1	50.30	50.20	-1	3,389	-0.03%
2023/05/03	3	50.30	0	0.00	50.30	3	3,371	0.09%
2023/04/28	0	0.00	1	50.30	50.00	-1	3,457	-0.03%
2023/04/27	1	50.30	0	0.00	50.40	1	3,428	0.03%
2023/04/21	0	50.10	0	0.00	49.65	0	3,412	0.00%
2023/04/17	0.2	50.23	0	0.00	50.20	0.2	3,372	0.01%
2023/04/14	2.1	50.20	0	0.00	50.10	2.1	3,361	0.06%
2023/04/13	0	50.20	0	0.00	50.00	0	3,347	0.00%
2023/04/12	0.1	50.60	0	0.00	50.40	0.1	3,344	0.00%
2023/04/11	2	50.70	2	50.30	50.70	0	3,361	0.00%
2023/04/10	2	50.30	1	50.40	50.10	1	3,334	0.03%
2023/04/07	3	50.40	0	0.00	50.40	3	3,316	0.09%
2023/04/06	0	0.00	2	49.95	50.30	-2	3,298	-0.06%
2023/03/29	0.1	49.80	0.3	50.00	49.80	-0.1	3,642	0.00%
2023/03/28	1	48.60	0	0.00	48.45	1	3,804	0.03%
2023/03/16	5	48.90	0	0.00	47.95	5	4,382	0.11%
2023/03/15	1	48.80	1	49.05	48.75	0	4,336	0.00%
2023/03/13	1	48.72	0	0.00	49.00	1	4,270	0.02%
2023/03/09	1	49.90	2	50.00	49.75	-1	4,197	-0.02%
2023/03/08	0	0.00	0.1	50.40	50.60	-0.1	4,205	0.00%
2023/03/06	0	0.00	1	49.95	50.00	-1	4,211	-0.02%
2023/03/03	0	0.00	2	49.70	49.70	-2	4,233	-0.05%
2023/02/24	0	0.00	0.1	49.55	49.30	-0.1	4,207	0.00%
2023/02/21	1	49.30	0	0.00	49.30	1	4,256	0.02%
2023/02/14	0.1	49.25	0	0.00	49.05	0.1	4,352	0.00%
2023/02/13	0.1	49.60	1	49.20	49.35	-0.9	4,364	-0.02%
2023/02/09	4	49.40	0	0.00	49.50	4	4,340	0.09%
2023/02/07	2	49.50	0	0.00	49.80	2	4,378	0.05%
2023/02/06	0.4	49.55	3	49.72	49.45	-2.6	4,363	-0.06%
2023/02/03	2	49.20	1	49.70	49.30	1	4,317	0.02%
2023/02/02	2	49.55	0	0.00	49.25	2	4,296	0.05%
2023/01/31	0.3	48.00	0	0.00	47.70	0.3	4,267	0.01%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	1	47.45	0	0.00	47.40	1	4,418	0.02%
2022/12/30	0	48.00	1	48.20	48.10	-1	4,762	-0.02%
2022/12/29	0.1	47.30	1	48.00	48.25	-0.9	4,750	-0.02%
2022/12/23	0	47.70	0	0.00	47.80	0	4,941	0.00%
2022/12/20	1	47.41	0	0.00	47.30	1	4,741	0.02%
2022/12/19	3	47.60	3	48.40	48.75	0	4,618	0.00%
2022/12/16	1	46.55	1	47.30	48.45	0	4,426	0.00%
2022/12/15	0.5	47.70	0	0.00	47.65	0.5	4,309	0.01%
2022/12/12	1	48.10	6	48.48	48.75	-5	4,469	-0.11%
2022/12/09	1	48.20	0	0.00	48.50	1	4,607	0.02%
2022/12/02	0	0.00	1	48.40	48.50	-1	4,650	-0.02%
2022/11/30	0	0.00	1	47.50	48.50	-1	4,656	-0.02%
2022/11/29	1	46.50	2	46.58	47.25	-1	4,600	-0.02%
2022/11/25	0	0.00	1	47.40	46.90	-1	4,630	-0.02%
2022/11/22	1	46.20	0	0.00	46.30	1	4,612	0.02%
2022/11/17	2	46.23	0	0.00	46.35	2	4,585	0.04%
2022/11/14	0	0.00	4	47.30	47.55	-4	4,551	-0.09%
2022/11/11	0	0.00	2	46.85	46.65	-2	4,535	-0.04%
2022/11/09	2	45.73	0	0.00	46.30	2	4,594	0.04%
2022/11/08	2	45.55	0	0.00	45.75	2	4,597	0.04%
2022/11/04	2	44.40	0	0.00	45.40	2	4,564	0.04%
2022/11/02	2.2	44.32	0	0.00	44.60	2.2	4,539	0.05%
2022/10/31	1	43.95	0	0.00	43.95	1	4,546	0.02%
2022/10/27	1	44.40	0	0.00	44.15	1	4,587	0.02%
2022/10/26	0	44.55	0	0.00	44.40	0	4,618	0.00%
2022/10/25	27	43.99	0	0.00	44.25	27	4,645	0.58%
2022/10/24	2	45.10	0	0.00	45.05	2	4,619	0.04%
2022/10/19	1	45.90	0	0.00	45.70	1	4,533	0.02%
2022/10/18	0.1	45.50	25	45.30	45.60	-24.9	4,484	-0.56%
2022/10/17	1	45.20	0	0.00	45.70	1	4,480	0.02%
2022/10/14	1	46.05	1	46.35	46.10	0	4,470	0.00%
2022/10/13	0	46.70	0	0.00	46.80	0	4,511	0.00%
2022/10/11	9	46.94	0	0.00	46.85	9	4,757	0.19%
2022/10/07	2	47.40	0	0.00	47.20	2	4,773	0.04%
2022/10/06	16	47.80	1	47.70	47.70	15	4,864	0.31%
2022/10/05	0.1	47.65	0	0.00	47.30	0.1	4,916	0.00%
2022/09/30	3	45.63	0	0.00	46.45	3	4,875	0.06%
2022/09/29	1	46.20	1	46.65	47.10	0	4,833	0.00%
2022/09/28	1	46.60	0	0.00	46.10	1	4,769	0.02%
2022/09/26	1	46.80	0	0.00	46.85	1	4,697	0.02%
2022/09/23	2	47.68	0	0.00	47.40	2	4,628	0.04%
2022/09/22	6	48.23	0	0.00	48.20	6	4,619	0.13%
2022/09/21	0	49.30	0	0.00	49.05	0	4,510	0.00%
2022/09/20	1	49.35	0	0.00	49.90	1	4,422	0.02%
2022/09/19	0	0.00	3	49.25	50.00	-3	4,355	-0.07%
2022/09/16	1	50.10	3	50.40	50.10	-2	4,290	-0.05%
2022/09/15	1	51.80	1.1	51.59	51.60	-0.1	4,213	0.00%
2022/09/14	0	51.75	0	0.00	51.50	0	4,260	0.00%
2022/09/13	0	51.90	0.1	52.10	52.00	-0.1	4,338	0.00%
2022/09/12	6	52.03	1	51.90	52.20	5	4,492	0.11%
2022/09/08	1.1	50.92	1	50.40	52.30	0.1	4,634	0.00%
2022/09/07	0	50.30	0	0.00	50.40	0	4,642	0.00%
2022/09/06	1	50.80	0	0.00	50.90	1	4,661	0.02%
2022/09/02	0	51.20	0	0.00	50.90	0	4,794	0.00%
2022/09/01	0	51.10	0	0.00	50.70	0	4,844	0.00%
2022/08/25	0	0.00	0.2	50.70	50.40	-0.2	5,298	0.00%
2022/08/23	0.1	50.30	0	0.00	50.10	0.1	5,745	0.00%
2022/08/19	0.1	50.17	0	0.00	49.90	0.1	6,057	0.00%
2022/08/18	0.3	50.05	0	0.00	49.90	0.3	6,153	0.01%
2022/08/17	0.6	51.56	0	0.00	51.00	0.6	6,319	0.01%
2022/08/16	0	51.30	0	0.00	51.70	0	6,438	0.00%
2022/08/15	0.1	51.40	2	51.50	51.30	-1.9	6,469	-0.03%
2022/08/08	0.1	50.70	0	0.00	51.30	0.1	6,689	0.00%
2022/08/01	0.1	50.60	0	0.00	50.50	0.1	6,749	0.00%
2022/07/29	1	50.20	0	0.00	50.20	1	6,743	0.01%
2022/07/27	0.1	49.30	2	49.45	49.45	-1.9	6,679	-0.03%
2022/07/21	1	49.45	0	0.00	49.70	1	6,600	0.02%
2022/07/20	2	48.90	0	0.00	49.10	2	6,538	0.03%
2022/07/19	0.1	48.65	0	48.55	48.60	0.1	6,472	0.00%
2022/07/14	0	0.00	8	52.30	52.10	-8	6,075	-0.13%
2022/07/01	6	53.65	0	0.00	53.90	6	5,936	0.10%
2022/06/29	0	0.00	1	56.20	56.00	-1	5,909	-0.02%
2022/06/28	0	0.00	1	56.00	56.10	-1	5,901	-0.02%
2022/06/27	1	56.00	0	0.00	55.80	1	5,916	0.02%
2022/06/22	1	54.50	0	0.00	54.80	1	5,889	0.02%
2022/06/20	9	54.84	1	54.80	54.40	8	5,920	0.14%
2022/06/17	5	55.58	3	55.60	56.30	2	5,758	0.03%
2022/06/16	0	0.00	3	57.10	56.80	-3	5,607	-0.05%
2022/06/15	5	56.68	0	0.00	56.50	5	5,680	0.09%
2022/06/13	4	56.43	0	0.00	56.80	4	5,604	0.07%
2022/06/10	3	57.20	4.1	57.11	57.10	-1.1	5,572	-0.02%
2022/06/09	0	0.00	3	57.33	57.10	-3	5,509	-0.05%
2022/06/08	0	0.00	0.2	57.40	57.20	-0.2	5,379	0.00%
2022/06/07	0	57.20	2.1	57.49	56.90	-2.1	5,333	-0.04%
2022/06/06	1	56.10	10	57.16	57.00	-9	5,224	-0.17%
2022/06/02	1.1	55.79	3.4	55.74	56.10	-2.3	5,140	-0.04%
2022/06/01	18.1	54.43	4	55.10	55.40	14.1	5,120	0.28%
2022/05/31	5	53.90	0	0.00	52.80	5	4,955	0.10%
2022/05/30	7.1	55.19	0	0.00	54.40	7.1	4,711	0.15%
2022/05/25	0	0.00	1	57.20	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	5	56.54	56.20	-5	4,249	-0.12%
2022/05/23	0.1	55.80	0	0.00	55.80	0.1	4,110	0.00%
2022/05/20	0	0.00	1	55.70	56.00	-1	4,080	-0.02%
2022/05/16	0	0.00	1.1	54.19	54.10	-1.1	3,938	-0.03%
2022/05/13	0.1	53.50	0	0.00	53.50	0.1	3,964	0.00%
2022/05/10	0	0.00	130	52.33	53.00	-130	3,994	-3.25%	大賣/鉅額交易
2022/05/05	2	54.15	0	0.00	54.40	2	4,056	0.05%
2022/05/03	0	0.00	1	54.00	53.90	-1	4,114	-0.02%
2022/04/29	0	0.00	1	54.30	54.30	-1	4,149	-0.02%
2022/04/26	3.1	54.44	0	0.00	54.70	3.1	4,232	0.07%
2022/04/25	2	54.60	0	0.00	54.70	2	4,310	0.05%
2022/04/20	1	55.80	0	0.00	56.00	1	4,408	0.02%
2022/04/14	0	0.00	0.1	56.30	56.40	-0.1	4,672	0.00%
2022/04/13	0	0.00	2.2	56.49	56.50	-2.2	4,681	-0.05%
2022/04/11	0.6	56.23	1	56.70	56.00	-0.4	4,751	-0.01%
2022/04/01	2	55.85	4	56.10	56.20	-2	4,743	-0.04%
2022/03/31	38	56.20	0	0.00	56.00	38	4,760	0.80%
2022/03/28	1	55.50	10	56.00	56.20	-9	4,808	-0.19%
2022/03/24	0	0.00	2	56.50	56.90	-2	4,842	-0.04%
2022/03/23	8.2	56.31	6.3	56.03	56.30	1.9	4,912	0.04%
2022/03/22	0.3	58.10	0	0.00	58.20	0.3	4,765	0.01%
2022/03/21	6	58.20	0	0.00	58.20	6	4,776	0.13%
2022/03/18	0	0.00	1	57.40	58.50	-1	4,765	-0.02%
2022/03/17	0	0.00	2	57.25	57.30	-2	4,639	-0.04%
2022/03/16	3.1	56.60	10	56.85	56.90	-6.9	4,641	-0.15%
2022/03/15	1	56.40	3	56.50	56.40	-2	4,629	-0.04%
2022/03/14	1	57.20	0	0.00	57.20	1	4,597	0.02%
2022/03/11	0	0.00	1	57.00	57.20	-1	4,601	-0.02%
2022/03/10	2	57.15	3	57.37	57.20	-1	4,614	-0.02%
2022/03/09	0	0.00	1	56.20	56.10	-1	4,570	-0.02%
2022/03/08	0	0.00	1	56.10	55.60	-1	4,550	-0.02%
2022/03/07	5	55.80	1	55.90	56.10	4	4,497	0.09%
2022/03/03	2	56.90	1	56.80	56.90	1	4,648	0.02%
2022/03/02	6	56.90	0.3	56.60	56.90	5.7	4,619	0.12%
2022/03/01	0	0.00	1	56.60	56.70	-1	4,574	-0.02%
2022/02/24	9	55.34	0	0.00	55.70	9	4,479	0.20%
2022/02/23	6	55.83	0	0.00	56.20	6	4,419	0.14%
2022/02/22	4	55.40	0	0.00	56.00	4	4,427	0.09%
2022/02/21	19	56.00	0	0.00	55.90	19	4,442	0.43%
2022/02/18	0	0.00	12.8	55.70	55.90	-12.8	4,563	-0.28%
2022/02/17	0	0.00	0.1	56.10	55.90	-0.1	4,577	0.00%
2022/02/16	1	55.70	1	55.70	56.00	0	4,555	0.00%
2022/02/15	0.1	55.55	0	0.00	55.50	0.1	4,535	0.00%
2022/02/14	3	56.10	1	56.00	55.80	2	4,485	0.04%
2022/02/11	0	0.00	1	56.20	56.10	-1	4,438	-0.02%
2022/02/10	0	0.00	3	55.50	55.60	-3	4,358	-0.07%
2022/02/09	0.1	55.00	0	0.00	55.20	0.1	4,343	0.00%
2022/02/08	0	0.00	1	55.00	55.20	-1	4,308	-0.02%
2022/02/07	6	54.70	0	0.00	55.10	6	4,275	0.14%
2022/01/26	0	0.00	5	54.50	54.40	-5	4,189	-0.12%
2022/01/25	32.2	54.00	0	0.00	54.50	32.2	4,188	0.77%
2022/01/21	1	54.00	0	0.00	54.30	1	4,133	0.02%
2022/01/19	0	0.00	1	54.50	54.40	-1	4,051	-0.02%
2022/01/18	0	0.00	1.5	54.33	54.50	-1.5	4,028	-0.04%
2022/01/17	8.2	53.30	0	0.00	53.50	8.2	3,949	0.21%
2022/01/14	27	53.30	0	0.00	53.40	27	4,013	0.67%
2022/01/13	0	0.00	1	53.60	53.90	-1	3,994	-0.03%
2022/01/12	1	53.00	1	54.00	53.60	0	3,977	0.00%
2022/01/11	2	52.90	3	52.87	53.20	-1	3,898	-0.03%
2022/01/03	0	0.00	1	52.50	52.30	-1	3,738	-0.03%
2021/12/28	1	52.10	0	0.00	52.20	1	3,706	0.03%
2021/12/27	0	0.00	1.1	51.69	51.90	-1.1	3,716	-0.03%
2021/12/24	2	51.20	0	0.00	51.20	2	3,706	0.05%
2021/12/22	2	50.70	0	0.00	50.70	2	3,689	0.05%
2021/12/20	2	50.50	0	0.00	50.60	2	3,608	0.06%
2021/12/17	1	50.40	0	0.00	50.80	1	3,575	0.03%
2021/12/16	0	0.00	1	50.60	50.60	-1	3,487	-0.03%
2021/12/14	2	50.30	0	0.00	50.50	2	3,531	0.06%
2021/12/10	23	50.43	0	0.00	50.40	23	3,512	0.65%
2021/12/09	2	50.15	1	50.40	50.20	1	3,500	0.03%
2021/12/08	1	50.30	0	0.00	50.20	1	3,497	0.03%
2021/12/07	0	0.00	0.2	50.50	50.30	-0.2	3,492	-0.01%
2021/12/02	3	50.10	0	0.00	50.10	3	3,493	0.09%
2021/11/30	7	50.21	0.9	50.30	50.30	6.1	3,492	0.17%
2021/11/26	2	50.10	0	0.00	50.00	2	3,292	0.06%
2021/11/23	1.3	50.57	0	0.00	50.60	1.3	3,297	0.04%
2021/11/22	1	50.40	0	0.00	51.00	1	3,299	0.03%
2021/11/18	2	50.20	0.3	50.30	50.10	1.7	3,273	0.05%
2021/11/17	0.1	50.65	0	0.00	50.50	0.1	3,221	0.00%
2021/11/12	0	0.00	1	52.00	52.10	-1	3,240	-0.03%
2021/11/05	0	0.00	1	51.90	52.10	-1	4,046	-0.02%
2021/11/04	0	0.00	3	52.00	51.80	-3	4,187	-0.07%
2021/10/28	0	51.95	4	52.38	52.00	-4	4,509	-0.09%
2021/10/26	0	0.00	2	51.90	51.80	-2	4,543	-0.04%
2021/10/25	3	51.60	0	0.00	51.40	3	4,542	0.07%
2021/10/22	0	0.00	200.4	51.30	51.80	-200.4	4,561	-4.39%	大賣/鉅額交易
2021/10/19	1	50.00	0	0.00	50.60	1	4,489	0.02%
2021/10/18	0	0.00	0.1	49.75	49.60	-0.1	4,473	0.00%
2021/10/13	0	0.00	1	48.80	48.95	-1	4,577	-0.02%
2021/10/12	0.1	48.99	1	49.00	49.35	-0.9	4,622	-0.02%
2021/10/07	0	0.00	2	48.58	48.50	-2	4,726	-0.04%
2021/09/28	1	48.80	0	0.00	48.90	1	6,454	0.02%
2021/09/22	1	48.50	0	0.00	48.15	1	6,709	0.01%
2021/09/17	2	48.70	5	48.75	48.90	-3	6,676	-0.04%
2021/09/13	1	48.15	3	48.77	48.80	-2	6,789	-0.03%
2021/09/10	0	0.00	1	48.20	48.40	-1	6,835	-0.01%
2021/09/08	2	47.38	1	47.50	47.50	1	6,945	0.01%
2021/09/06	4	47.96	0	0.00	47.80	4	6,956	0.06%
2021/09/02	0.3	48.50	0	0.00	47.70	0.3	6,969	0.00%
2021/09/01	2.2	48.10	0	0.00	48.10	2.2	6,957	0.03%
2021/08/30	0	0.00	1	48.10	48.30	-1	6,936	-0.01%
2021/08/27	0	0.00	2	47.60	47.65	-2	6,936	-0.03%
2021/08/24	1	47.20	3	47.35	47.65	-2	6,947	-0.03%
2021/08/19	2	47.00	0	0.00	47.10	2	7,091	0.03%
2021/08/18	0	0.00	0.1	47.35	47.60	-0.1	7,026	0.00%
2021/08/17	4	47.75	1	47.40	47.60	3	6,988	0.04%
2021/08/13	2	47.83	0	0.00	47.90	2	6,827	0.03%
2021/08/12	1	47.80	0	0.00	48.35	1	6,804	0.02%
2021/08/11	10	49.35	2	48.75	48.85	8	6,673	0.12%
2021/08/10	3	55.10	0	0.00	55.10	3	6,273	0.05%
2021/08/09	1	55.50	0	0.00	55.40	1	6,181	0.02%
2021/08/06	2	55.70	0.4	55.60	55.60	1.6	6,101	0.03%
2021/08/05	1	55.90	3	55.90	56.20	-2	6,078	-0.03%
2021/08/04	0	0.00	1	55.30	55.50	-1	6,119	-0.02%
2021/08/03	1	54.80	0	0.00	55.10	1	6,142	0.02%
2021/07/28	0.5	54.20	0	0.00	54.60	0.5	6,082	0.01%
2021/07/23	1	54.90	1	55.00	55.00	0	6,184	0.00%
2021/07/22	4	54.35	0	0.00	54.60	4	6,164	0.06%
2021/07/21	10	55.30	0	0.00	54.60	10	6,136	0.16%
2021/07/20	3	54.43	0	0.00	54.80	3	6,137	0.05%
2021/07/16	0	0.00	3	54.40	54.40	-3	6,090	-0.05%
2021/07/15	2	54.25	2	54.10	54.10	0	6,054	0.00%
2021/07/14	1	53.50	0	0.00	54.10	1	5,979	0.02%
2021/07/13	1	54.50	11	54.42	54.20	-10	5,909	-0.17%
2021/07/12	5	55.16	0	55.50	55.00	5	5,810	0.09%
2021/07/09	1	55.50	0.8	55.50	55.40	0.2	5,715	0.00%
2021/07/08	3.1	56.37	100	56.30	56.40	-96.9	5,625	-1.72%
2021/07/07	4	56.10	6	56.45	55.80	-2	5,586	-0.04%
2021/07/06	82	58.61	7	58.26	57.00	75	5,419	1.38%
2021/07/05	11.5	57.70	2.6	57.70	57.70	8.9	4,804	0.18%
2021/07/02	32	52.73	3	53.00	52.50	29	4,266	0.68%
2021/06/30	0	0.00	3	51.43	51.10	-3	4,050	-0.07%
2021/06/28	0	0.00	11	50.30	50.40	-11	4,085	-0.27%
2021/06/25	8	50.25	0.1	50.20	50.20	7.9	4,092	0.19%
2021/06/22	2	50.40	0	0.00	50.50	2	4,089	0.05%
2021/06/21	9	50.02	0	0.00	50.20	9	4,041	0.22%
2021/06/18	2	50.20	0	0.00	50.00	2	3,990	0.05%
2021/06/07	2	50.20	1	50.40	51.00	1	4,101	0.02%
2021/06/04	4	50.88	0	0.00	51.30	4	4,082	0.10%
2021/06/03	5	51.20	0	0.00	51.30	5	4,097	0.12%
2021/06/02	1	51.90	6	51.58	51.80	-5	4,113	-0.12%
2021/06/01	1	52.00	2	52.00	51.90	-1	4,110	-0.02%
2021/05/31	0	0.00	1	51.90	51.90	-1	4,146	-0.02%
2021/05/28	1	51.50	1	51.80	51.60	0	4,161	0.00%
2021/05/27	3	50.50	3	51.30	51.90	0	4,198	0.00%
2021/05/26	6	50.35	2	50.60	50.70	4	4,136	0.10%
2021/05/25	0	0.00	1	49.95	50.00	-1	4,141	-0.02%
2021/05/21	4	49.28	0	0.00	49.45	4	4,222	0.09%
2021/05/20	1	49.65	0	0.00	49.40	1	4,210	0.02%
2021/05/19	0	0.00	2	50.30	50.00	-2	4,196	-0.05%
2021/05/18	0	0.00	3	49.25	49.20	-3	4,190	-0.07%
2021/05/12	0.1	46.80	0	0.00	47.50	0.1	4,096	0.00%
2021/05/11	2	49.25	0	0.00	49.20	2	4,026	0.05%
2021/05/07	0	0.00	0.5	50.30	50.90	-0.5	4,013	-0.01%
2021/05/06	1	49.80	0	0.00	50.00	1	4,029	0.02%
2021/05/05	0	0.00	0.2	50.30	50.00	-0.2	4,033	-0.01%
2021/05/04	11	49.60	0	0.00	49.65	11	4,141	0.27%
2021/04/28	1	51.40	24.3	51.23	51.60	-23.3	4,174	-0.56%
2021/04/27	0	0.00	2	49.95	50.20	-2	4,191	-0.05%
2021/04/26	0.1	49.90	0	0.00	49.95	0.1	4,197	0.00%
2021/04/23	0	0.00	6	49.50	49.50	-6	4,191	-0.14%
2021/04/22	1	49.45	2	49.70	49.50	-1	4,235	-0.02%
2021/04/19	0	0.00	4	48.01	48.25	-4	4,271	-0.09%
2021/04/16	1	47.65	0.1	47.50	47.80	0.9	4,303	0.02%
2021/04/15	10	47.38	0	0.00	47.55	10	4,347	0.23%
2021/04/14	1	47.20	0	0.00	47.35	1	4,401	0.02%
2021/04/13	0	0.00	1	47.45	47.35	-1	4,410	-0.02%
2021/04/12	5	47.15	1	46.90	47.05	4	4,394	0.09%
2021/04/09	8	47.28	11	47.76	46.95	-3	4,361	-0.07%
2021/04/08	2	49.30	12.1	49.43	49.50	-10.1	4,206	-0.24%
2021/04/07	16	49.50	0	0.00	49.60	16	4,227	0.38%
2021/04/06	0	0.00	11.8	49.81	49.55	-11.8	4,215	-0.28%
2021/04/01	1	48.60	22	48.60	48.80	-21	4,201	-0.50%
2021/03/31	5.1	48.77	30	48.90	48.80	-24.9	4,187	-0.59%
2021/03/30	0	0.00	0.1	48.60	48.75	-0.1	4,141	0.00%
2021/03/26	4	48.32	0	0.00	47.95	4	4,136	0.10%
2021/03/25	1	47.95	3	47.97	48.15	-2	4,134	-0.05%
2021/03/23	1	47.75	0.1	47.50	47.85	0.9	4,144	0.02%
2021/03/22	0	0.00	8	47.29	47.65	-8	4,171	-0.19%
2021/03/19	4	47.50	1	47.95	47.65	3	4,178	0.07%
2021/03/18	1	47.95	0.7	47.80	47.95	0.3	4,119	0.01%
2021/03/17	0	0.00	12	47.50	47.25	-12	4,149	-0.29%
2021/03/16	0	46.65	2	47.15	47.15	-2	4,130	-0.05%
2021/03/15	41	46.62	5	46.49	46.60	36	4,179	0.86%
2021/03/10	1	45.15	16	45.41	45.35	-15	4,328	-0.35%
2021/03/09	10	45.06	3	44.75	45.00	7	4,402	0.16%
2021/03/04	4	45.55	0	0.00	45.45	4	5,108	0.08%
2021/03/03	4	45.73	0	0.00	46.00	4	5,155	0.08%
2021/03/02	0	0.00	1	46.25	45.90	-1	5,204	-0.02%
2021/02/26	1	45.30	1	45.55	45.35	0	5,188	0.00%
2021/02/25	7	45.25	0	0.00	45.50	7	5,131	0.14%
2021/02/24	0	45.20	8.3	45.00	45.05	-8.3	5,126	-0.16%
2021/02/23	10	45.20	2	45.00	45.05	8	5,111	0.16%
2021/02/18	2	44.48	23	44.65	44.45	-21	5,068	-0.41%
2021/02/17	20	44.21	0	0.00	44.20	20	5,060	0.40%
2021/02/04	0	0.00	0	43.80	43.70	0	5,027	0.00%
2021/02/02	0	43.65	1	43.85	43.70	-1	5,071	-0.02%
2021/01/29	4	43.38	1	42.95	43.00	3	5,036	0.06%
2021/01/28	5	43.99	0	0.00	44.10	5	4,965	0.10%
2021/01/26	1	45.60	7	44.93	44.70	-6	4,896	-0.12%
2021/01/25	4	43.98	3	44.68	45.60	1	4,766	0.02%
2021/01/22	0	0.00	12.9	43.55	43.45	-12.9	4,655	-0.28%
2021/01/21	0	0.00	60	43.23	42.90	-60	4,659	-1.29%
2021/01/20	0.3	42.85	1.1	42.91	42.80	-0.8	4,669	-0.02%
2021/01/14	1	43.50	2	44.00	43.60	-1	4,584	-0.02%
2021/01/13	0.3	43.54	0	0.00	43.60	0.3	4,567	0.01%
2021/01/12	1	43.90	2	43.70	43.65	-1	4,539	-0.02%
2021/01/11	1	43.50	0	0.00	43.85	1	4,468	0.02%
2021/01/08	3	43.43	0	0.00	43.60	3	4,424	0.07%
2021/01/07	1	43.15	1	43.50	43.30	0	4,364	0.00%
2021/01/06	0.2	42.55	0	0.00	42.75	0.2	4,307	0.00%
2021/01/04	1	42.90	0	0.00	42.80	1	4,250	0.02%
2020/12/31	0.1	42.65	0	0.00	42.90	0.1	4,239	0.00%
2020/12/30	0	0.00	2.5	42.75	42.85	-2.5	4,225	-0.06%
2020/12/29	1	42.85	0	0.00	42.85	1	4,201	0.02%
2020/12/25	0	0.00	6	42.43	42.55	-6	4,195	-0.14%
2020/12/24	0	0.00	6	42.30	42.30	-6	4,177	-0.14%
2020/12/23	0	0.00	20	42.00	42.25	-20	4,186	-0.48%
2020/12/18	0	0.00	12	42.47	42.15	-12	4,440	-0.27%
2020/12/16	0.2	42.15	13	42.69	42.80	-12.8	4,477	-0.29%
2020/12/15	10	42.15	0	0.00	42.05	10	4,452	0.22%
2020/12/14	1	42.40	100	42.50	42.45	-99	4,436	-2.23%
2020/12/11	0	0.00	13	42.48	42.40	-13	4,415	-0.29%
2020/12/09	0	0.00	1	42.50	42.15	-1	4,362	-0.02%
2020/12/04	3	41.65	0	0.00	41.75	3	4,172	0.07%
2020/12/02	0	0.00	6	41.35	41.60	-6	4,056	-0.15%
2020/12/01	3	41.83	1	41.70	41.80	2	3,975	0.05%
2020/11/30	10	41.80	10	42.17	42.65	0	3,794	0.00%
2020/11/27	0	0.00	1.1	40.63	40.65	-1.1	3,365	-0.03%
2020/11/26	0	0.00	0.1	40.30	40.35	-0.1	3,292	0.00%
2020/11/17	0	0.00	0.4	40.35	40.35	-0.4	3,212	-0.01%
2020/11/16	0	0.00	1	40.35	40.30	-1	3,259	-0.03%
2020/11/12	1	40.20	0	0.00	40.30	1	3,289	0.03%
2020/11/11	0	0.00	1	40.25	40.25	-1	3,291	-0.03%
2020/11/10	10	40.00	1	40.00	40.00	9	3,268	0.28%
2020/11/09	0	0.00	1	39.80	39.80	-1	3,261	-0.03%
2020/11/06	0	0.00	1	39.40	39.40	-1	3,267	-0.03%
2020/11/05	0	0.00	3	39.27	39.25	-3	3,322	-0.09%
2020/11/04	10	39.00	0	0.00	39.20	10	3,337	0.30%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	1	39.15	0	0.00	39.00	1	3,453	0.03%
2020/10/22	0	0.00	1	39.10	39.45	-1	4,000	-0.02%
2020/10/12	0	0.00	20	39.80	39.70	-20	4,788	-0.42%
2020/10/06	0	0.00	3	39.20	39.35	-3	4,921	-0.06%
2020/09/30	0	0.00	0.1	39.05	38.90	-0.1	4,992	0.00%
2020/09/28	8	38.51	0	0.00	38.60	8	5,062	0.16%
2020/09/25	1	37.95	0	0.00	37.95	1	5,089	0.02%
2020/09/24	56	38.03	0	0.00	37.75	56	5,022	1.11%
2020/09/23	63	38.05	1	38.45	38.55	62	4,941	1.25%
2020/09/22	20	38.79	0	0.00	38.75	20	4,864	0.41%
2020/09/18	0	0.00	1	39.80	39.80	-1	4,845	-0.02%
2020/09/16	0	0.00	16	40.04	39.90	-16	4,833	-0.33%
2020/09/14	0.2	40.00	0	0.00	39.95	0.2	4,906	0.00%
2020/09/11	0	0.00	1	40.15	40.00	-1	4,915	-0.02%
2020/09/08	6	39.95	0	0.00	40.00	6	4,956	0.12%
2020/09/07	0	0.00	5	40.20	40.10	-5	4,969	-0.10%
2020/09/04	0	0.00	1	40.05	40.40	-1	4,988	-0.02%
2020/09/02	0	0.00	2	40.60	40.80	-2	4,944	-0.04%
2020/09/01	1	40.50	0	0.00	40.35	1	5,006	0.02%
2020/08/28	2	41.23	1	41.30	41.45	1	4,933	0.02%
2020/08/27	0	0.00	6	41.50	41.50	-6	4,963	-0.12%
2020/08/24	0	0.00	6	40.95	41.00	-6	5,052	-0.12%
2020/08/21	3	40.55	0	0.00	40.30	3	5,056	0.06%
2020/08/20	1	40.00	3	39.90	40.10	-2	5,022	-0.04%
2020/08/19	3	41.60	0	0.00	41.00	3	4,971	0.06%
2020/08/17	0.2	40.70	0	0.00	40.70	0.2	4,913	0.00%
2020/08/14	0	0.00	5	40.50	40.55	-5	4,894	-0.10%
2020/08/13	3	40.53	0	0.00	40.50	3	4,885	0.06%
2020/08/12	0	0.00	0	40.60	40.60	0	4,865	0.00%
2020/08/11	1	40.35	2	40.25	40.35	-1	4,835	-0.02%
2020/08/10	0	0.00	1	39.95	40.00	-1	4,798	-0.02%
2020/08/07	1	40.45	3	39.98	39.95	-2	4,815	-0.04%
2020/08/06	1	40.35	1	40.05	40.25	0	4,828	0.00%
2020/08/05	0	0.00	1	40.40	40.25	-1	4,817	-0.02%
2020/08/04	1	39.90	1	39.55	40.15	0	4,783	0.00%
2020/08/03	3	39.57	0	0.00	39.50	3	4,718	0.06%
2020/07/31	10	39.94	0	0.00	39.90	10	4,649	0.22%
2020/07/30	0	0.00	8	43.40	43.50	-8	4,432	-0.18%
2020/07/29	1	43.45	0	0.00	43.60	1	4,338	0.02%
2020/07/28	1	43.45	42	43.53	43.60	-41	4,249	-0.96%
2020/07/27	2	43.75	4.1	43.46	44.25	-2.1	4,148	-0.05%
2020/07/24	4	44.25	11	44.46	44.50	-7	4,044	-0.17%
2020/07/23	2	44.25	0	0.00	44.50	2	3,914	0.05%
2020/07/22	0	0.00	8	44.41	44.50	-8	3,816	-0.21%
2020/07/21	0	0.00	14	44.21	44.15	-14	3,705	-0.38%
2020/07/20	36	43.64	33	43.59	43.80	3	3,620	0.08%
2020/07/17	5	43.50	91	43.44	43.25	-86	3,515	-2.45%
2020/07/16	25	42.28	2	42.28	42.30	23	3,368	0.68%
2020/07/15	5	41.85	20	42.00	42.00	-15	3,298	-0.45%
2020/07/14	0	0.00	2	41.85	41.90	-2	3,270	-0.06%
2020/07/10	0	0.00	102	41.40	41.45	-102	3,202	-3.19%	大賣/鉅額交易
2020/07/09	15	41.25	9	41.26	41.30	6	3,184	0.19%
2020/07/08	1	41.00	0	0.00	41.15	1	3,131	0.03%
2020/07/07	7	40.95	30	40.98	41.15	-23	3,088	-0.74%
2020/07/06	0	0.00	2	41.08	41.15	-2	3,055	-0.07%
2020/07/03	0	0.00	5.9	40.76	40.80	-5.9	3,017	-0.20%
2020/07/02	0	0.00	6	40.29	40.55	-6	2,996	-0.20%
2020/07/01	0	0.00	6	39.52	39.85	-6	2,986	-0.20%
2020/06/30	2	39.40	2	39.45	39.25	0	2,976	0.00%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/24	5	39.50	4	39.50	39.45	1	2,928	0.03%
2020/06/22	14	39.10	0	0.00	39.10	14	2,951	0.47%
2020/06/19	1	39.00	0	0.00	38.80	1	2,985	0.03%
2020/06/17	4	39.08	0	0.00	39.00	4	2,909	0.14%
2020/06/15	3	39.05	10	39.30	38.80	-7	3,126	-0.22%
2020/06/11	0	0.00	5	40.10	39.95	-5	3,240	-0.15%
2020/06/09	2	40.50	0	0.00	40.45	2	3,367	0.06%
2020/06/04	10	40.24	0	0.00	40.30	10	3,454	0.29%
2020/06/03	0	0.00	7	40.11	40.25	-7	3,489	-0.20%
2020/06/02	0	0.00	1	39.70	39.80	-1	3,487	-0.03%
2020/06/01	4	39.58	4	39.53	39.50	0	3,488	0.00%
2020/05/28	2	39.15	0	0.00	39.20	2	3,415	0.06%
2020/05/26	0	0.00	1	39.40	39.35	-1	3,518	-0.03%
2020/05/25	0	0.00	1	38.95	38.90	-1	3,521	-0.03%
2020/05/22	3	38.63	0	0.00	38.60	3	3,543	0.08%
2020/05/21	2	39.05	2	39.20	39.20	0	3,551	0.00%
2020/05/20	2	39.15	3	38.95	38.95	-1	3,564	-0.03%
2020/05/19	5	39.20	0	0.00	39.10	5	3,593	0.14%
2020/05/18	1	38.75	0	0.00	38.70	1	3,598	0.03%
2020/05/14	0	0.00	3	38.75	39.05	-3	3,608	-0.08%
2020/05/13	13	39.31	3	39.50	39.25	10	3,587	0.28%
2020/05/11	0	0.00	1	39.05	38.80	-1	3,601	-0.03%
2020/05/08	0	0.00	1	38.40	38.50	-1	3,581	-0.03%
2020/05/07	0	0.00	1	38.30	38.20	-1	3,595	-0.03%
2020/05/06	2	37.83	0	0.00	38.00	2	3,597	0.06%
2020/04/30	5	38.81	0	0.00	38.95	5	3,602	0.14%
2020/04/29	0	0.00	3	38.55	38.65	-3	3,619	-0.08%
2020/04/28	10	38.15	50	38.15	38.10	-40	3,648	-1.10%
2020/04/22	0	0.00	1	37.00	37.25	-1	3,778	-0.03%
2020/04/17	0	0.00	0.3	37.65	37.75	-0.3	3,729	-0.01%
2020/04/15	2	37.55	4	37.59	37.45	-2	3,713	-0.05%
2020/04/14	2	36.60	0	0.00	37.25	2	3,748	0.05%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/10	0	0.00	1	36.65	36.80	-1	3,776	-0.03%
2020/03/30	0	0.00	1	35.10	34.90	-1	3,647	-0.03%
2020/03/27	1	36.20	1	35.20	35.35	0	3,661	0.00%
2020/03/26	0	0.00	1	35.45	35.80	-1	3,664	-0.03%
2020/03/25	1	35.05	0	0.00	34.65	1	3,681	0.03%
2020/03/19	1	33.00	196	32.53	31.45	-195	3,558	-5.48%	大賣/鉅額交易
2020/03/17	1	35.60	0	0.00	35.10	1	3,354	0.03%
2020/03/16	1	36.85	0	0.00	36.45	1	3,232	0.03%
2020/03/13	5	35.94	2	37.60	37.60	3	3,164	0.09%
2020/03/12	4	37.73	2	37.50	37.40	2	3,026	0.07%
2020/03/05	5	38.90	0	0.00	39.10	5	2,784	0.18%
2020/03/04	0	0.00	4	38.45	38.60	-4	2,788	-0.14%
2020/03/03	3	38.47	19	38.48	38.50	-16	2,767	-0.58%
2020/02/27	0	0.00	1	38.70	38.80	-1	2,942	-0.03%
2020/02/26	2	38.50	0	0.00	38.90	2	2,915	0.07%
2020/02/24	6.5	39.00	0	0.00	39.00	6.5	2,929	0.22%
2020/02/21	0	0.00	5	39.25	39.15	-5	2,913	-0.17%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/14	4	39.03	0	0.00	39.00	4	3,203	0.12%
2020/02/12	100	38.60	3.7	38.67	38.85	96.3	3,230	2.98%
2020/02/10	1	38.15	0	0.00	38.25	1	3,223	0.03%
2020/02/06	2	38.55	0	0.00	38.40	2	3,268	0.06%
2020/02/05	1	38.15	2	38.20	38.05	-1	3,276	-0.03%
2020/02/04	1	38.10	0	0.00	38.20	1	3,325	0.03%
2020/02/03	0	0.00	7	37.89	37.85	-7	3,350	-0.21%
2020/01/30	4	38.05	3	38.05	37.95	1	3,303	0.03%
2020/01/20	0	0.00	8	39.10	39.00	-8	3,223	-0.25%
2020/01/17	0	0.00	1	38.85	39.05	-1	3,278	-0.03%
2020/01/16	0	0.00	3	39.07	39.05	-3	3,316	-0.09%
2020/01/15	0	0.00	9	38.66	38.60	-9	3,330	-0.27%
2020/01/07	2	38.60	0	0.00	38.45	2	3,521	0.06%
2020/01/03	1	39.00	0	0.00	39.15	1	3,618	0.03%
2020/01/02	2	39.00	0	0.00	38.95	2	3,661	0.05%
2019/12/30	2	39.13	0	0.00	39.15	2	3,707	0.05%
2019/12/27	2	39.10	0	0.00	39.25	2	3,702	0.05%
2019/12/26	10	39.00	0	0.00	39.00	10	3,714	0.27%
2019/12/25	2	39.13	0	0.00	39.10	2	3,730	0.05%
2019/12/23	1	39.05	0	0.00	39.45	1	3,789	0.03%
2019/12/20	12	38.90	0	0.00	39.10	12	3,783	0.32%
2019/12/19	0	0.00	2	38.90	39.00	-2	3,724	-0.05%
2019/12/13	0	0.00	5	38.75	38.60	-5	3,649	-0.14%
2019/12/12	5	38.60	0	0.00	38.60	5	3,631	0.14%
2019/12/11	0	0.00	6	38.45	38.45	-6	3,633	-0.17%
2019/12/06	6	38.15	0	0.00	38.15	6	3,647	0.16%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/12/03	2	37.85	0	0.00	37.75	2	3,606	0.06%
2019/11/29	1	37.85	1	37.80	37.95	0	3,597	0.00%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/26	1	37.75	0	0.00	37.75	1	3,604	0.03%
2019/11/25	1	38.20	0	0.00	38.20	1	3,358	0.03%
2019/11/21	6	38.11	0	0.00	38.15	6	3,330	0.18%
2019/11/20	1	38.50	0	0.00	38.60	1	3,287	0.03%
2019/11/18	0	0.00	1	38.50	38.50	-1	3,362	-0.03%
2019/11/15	1	38.25	0	0.00	38.25	1	3,432	0.03%
2019/11/14	1.2	38.32	1	38.25	38.50	0.2	3,474	0.00%
2019/11/13	2	39.80	10	39.41	39.00	-8	3,496	-0.23%
2019/11/05	3	38.20	4	38.45	38.45	-1	3,330	-0.03%
2019/11/01	3	38.25	0	0.00	38.40	3	3,325	0.09%
2019/10/31	1	38.40	0	0.00	38.60	1	3,352	0.03%
2019/10/28	2	38.00	0	0.00	38.10	2	3,250	0.06%
2019/10/25	2	37.80	1	38.00	38.20	1	3,219	0.03%
2019/10/23	0	0.00	5	37.80	37.95	-5	3,118	-0.16%
2019/10/22	0	0.00	2	37.50	37.25	-2	3,087	-0.06%
2019/10/21	18	37.15	1	37.75	37.25	17	3,045	0.56%
2019/10/18	3	37.12	0	0.00	37.05	3	2,983	0.10%
2019/10/17	1	37.45	0	0.00	37.65	1	2,921	0.03%
2019/10/16	3	36.85	0	0.00	37.35	3	2,896	0.10%
2019/10/15	1	36.90	0	0.00	36.90	1	2,876	0.03%
2019/10/09	10	37.02	0	0.00	36.75	10	2,781	0.36%
2019/10/08	0.1	37.40	0	0.00	37.50	0.1	2,706	0.00%
2019/10/07	6	37.86	1	37.55	37.90	5	2,643	0.19%
2019/10/04	2	38.05	0	0.00	38.30	2	2,580	0.08%
2019/10/03	2	38.05	0	0.00	38.25	2	2,558	0.08%
2019/10/01	2	38.40	0	0.00	38.60	2	2,546	0.08%
2019/09/27	2	38.20	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.60	0	0.00	38.35	1	2,538	0.04%
2019/09/25	10	38.60	0	0.00	38.65	10	2,520	0.40%
2019/09/23	1	39.20	0	39.20	39.20	1	2,449	0.04%
2019/09/18	0	0.00	10	39.90	39.85	-10	2,479	-0.40%
2019/09/10	1	39.30	0	0.00	39.50	1	2,531	0.04%
2019/09/09	10	39.25	0	0.00	39.60	10	2,533	0.39%
2019/09/05	5	39.20	0	0.00	39.35	5	2,540	0.20%
2019/08/30	0	0.00	15	39.54	39.75	-15	2,584	-0.58%
2019/08/27	0	0.00	1	38.55	38.55	-1	2,604	-0.04%
2019/08/22	5	38.45	0	0.00	38.40	5	2,589	0.19%
2019/08/21	2	38.05	0	0.00	38.20	2	2,698	0.07%
2019/08/20	2	38.20	0	0.00	38.30	2	2,684	0.07%
2019/08/19	11	40.34	0	0.00	40.20	11	2,599	0.42%
2019/08/16	10	39.80	0	0.00	40.15	10	2,539	0.39%
2019/08/07	5	40.50	0	0.00	40.65	5	2,334	0.21%
2019/08/06	1	39.90	0	0.00	40.20	1	2,347	0.04%
2019/07/31	0	0.00	1	41.20	41.20	-1	2,429	-0.04%
2019/07/22	0	0.00	20	41.40	41.30	-20	2,563	-0.78%
2019/07/19	0	0.00	10	41.50	41.50	-10	2,555	-0.39%
2019/07/08	1	41.05	0	0.00	41.05	1	2,538	0.04%
2019/07/05	1	41.05	0	0.00	41.20	1	2,542	0.04%
2019/07/03	1	40.80	0	0.00	40.90	1	2,576	0.04%
2019/06/03	0	0.00	4	39.20	39.40	-4	2,583	-0.15%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/24	6	38.54	0	0.00	38.45	6	2,633	0.23%
2019/05/23	5	38.50	0	0.00	38.50	5	2,633	0.19%
2019/05/17	4	38.91	0	0.00	38.80	4	2,616	0.15%
2019/05/14	11	39.15	0	0.00	39.30	11	2,622	0.42%
2019/05/13	0	0.00	3	39.90	39.60	-3	2,599	-0.12%
2019/05/10	1	39.75	0	0.00	39.90	1	2,599	0.04%
2019/05/09	5	40.02	0	0.00	40.15	5	2,540	0.20%
2019/05/08	7	40.09	0	0.00	40.30	7	2,476	0.28%
2019/05/07	13	40.48	0.4	40.45	40.45	12.6	2,441	0.52%
2019/05/06	2	40.58	0.9	40.70	40.70	1.1	2,413	0.04%
2019/05/03	0.1	41.40	0	0.00	41.55	0.1	2,358	0.00%
2019/04/30	1	40.60	10	40.90	40.75	-9	2,306	-0.39%
2019/04/24	1	40.10	0	0.00	40.60	1	2,305	0.04%
2019/04/23	2	40.05	0	0.00	40.10	2	2,305	0.09%
2019/04/22	0.1	40.05	0	0.00	40.05	0.1	2,323	0.00%
2019/04/18	5	40.50	0	0.00	40.15	5	2,345	0.21%
2019/04/16	3.1	40.15	0	0.00	40.30	3.1	2,392	0.13%
2019/04/12	0	0.00	1	40.10	40.50	-1	2,449	-0.04%
2019/04/03	2	40.40	0	0.00	40.60	2	2,408	0.08%
2019/04/01	0	0.00	2	40.50	40.70	-2	2,412	-0.08%
2019/03/19	2	39.80	0	0.00	39.95	2	2,504	0.08%
2019/03/18	0	0.00	1	39.70	39.85	-1	2,499	-0.04%
2019/03/14	0.1	39.10	0	0.00	39.20	0.1	2,461	0.00%
2019/03/12	0	0.00	1	39.00	39.10	-1	2,522	-0.04%
2019/03/08	0	0.00	1	38.50	38.80	-1	2,577	-0.04%
2019/03/07	0	0.00	1	39.15	38.70	-1	2,649	-0.04%
2019/03/05	3	38.73	0	0.00	38.80	3	2,607	0.12%
2019/03/04	2	39.03	0	0.00	39.20	2	2,580	0.08%
2019/02/22	8	39.16	0	0.00	39.45	8	2,432	0.33%
2019/02/20	0	0.00	1	38.85	38.90	-1	2,422	-0.04%
2019/02/14	1	38.95	0	0.00	38.80	1	2,511	0.04%
2019/01/30	0	0.00	1	39.10	38.95	-1	2,554	-0.04%
2019/01/29	1	38.85	0	0.00	39.00	1	2,583	0.04%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/25	1	38.80	0.9	38.60	38.75	0.1	2,624	0.00%
2019/01/23	0	0.00	8	38.10	38.65	-8	2,673	-0.30%
2019/01/22	0	0.00	1.2	38.05	38.10	-1.2	2,678	-0.04%
2019/01/18	0	0.00	2	38.15	38.15	-2	2,722	-0.07%
2019/01/16	1	38.00	0	0.00	38.10	1	2,754	0.04%
2019/01/14	0	0.00	1	37.80	38.05	-1	2,835	-0.04%
2019/01/11	20	38.05	30	38.07	38.15	-10	2,845	-0.35%
2019/01/04	0	0.00	9	36.70	36.95	-9	2,940	-0.31%
2019/01/03	0	0.00	1	37.00	36.95	-1	3,148	-0.03%
2018/12/27	4	36.93	0	0.00	36.70	4	3,306	0.12%
2018/12/24	7	36.35	3	36.15	36.75	4	3,520	0.11%
2018/12/22	0.2	36.15	0	0.00	36.10	0.2	3,548	0.01%
2018/12/21	1	36.05	0	0.00	36.05	1	3,606	0.03%
2018/12/18	7	36.04	0	0.00	36.00	7	3,620	0.19%
2018/12/14	2	36.50	0	0.00	36.60	2	3,610	0.06%
2018/12/12	0.2	36.60	0	0.00	36.50	0.2	3,718	0.01%
2018/12/10	2	36.45	0	0.00	36.55	2	3,841	0.05%
2018/12/06	3	36.70	0	0.00	36.50	3	3,886	0.08%
2018/12/05	3	37.00	0	0.00	36.85	3	3,847	0.08%
2018/12/04	3	37.30	0	0.00	37.30	3	3,912	0.08%
2018/12/03	0	0.00	2	37.80	37.70	-2	3,887	-0.05%
2018/11/29	0.2	37.65	0	0.00	37.65	0.2	3,806	0.01%
2018/11/28	0	0.00	3	37.70	37.70	-3	3,818	-0.08%
2018/11/26	3	37.00	0	0.00	37.00	3	3,849	0.08%
2018/11/21	0.1	36.70	0	0.00	36.65	0.1	3,991	0.00%
2018/11/19	0.3	37.30	1	37.25	37.30	-0.7	4,049	-0.02%
2018/11/12	10	35.70	0	0.00	35.70	10	4,136	0.24%
2018/11/07	1	36.30	0	0.00	36.75	1	4,211	0.02%
2018/11/06	0	0.00	0.6	36.70	36.50	-0.6	4,207	-0.02%
2018/11/05	1	37.15	0	0.00	37.35	1	4,204	0.02%
2018/11/01	10	37.60	4	37.45	37.45	6	4,308	0.14%
2018/10/29	7	35.71	0	0.00	35.60	7	4,332	0.16%
2018/10/24	0	0.00	162.4	36.36	36.55	-162.4	4,491	-3.62%	大賣/鉅額交易
2018/10/22	2	36.60	0	0.00	36.60	2	4,563	0.04%
2018/10/18	1	37.15	0	0.00	37.05	1	4,580	0.02%
2018/10/17	2	37.50	0	0.00	37.35	2	4,588	0.04%
2018/10/12	2	37.50	2	37.05	37.25	0	4,718	0.00%
2018/10/11	50	37.05	0	0.00	37.75	50	4,671	1.07%
2018/10/05	0.2	39.00	0	0.00	38.95	0.2	4,377	0.01%
2018/10/04	0	0.00	1	38.90	38.85	-1	4,357	-0.02%
2018/10/03	14	39.44	0	0.00	39.10	14	4,315	0.32%
2018/10/01	1	41.30	0	0.00	40.95	1	4,278	0.02%
2018/09/12	100	37.20	0	0.00	37.20	100	4,585	2.18%
2018/09/10	4	37.33	0	0.00	37.30	4	4,705	0.09%
2018/09/07	2	37.80	0	0.00	37.65	2	4,725	0.04%
2018/09/04	1	38.75	0	0.00	38.90	1	4,662	0.02%
2018/09/03	0	0.00	6	38.70	38.75	-6	4,697	-0.13%
2018/08/30	3	39.05	0	0.00	38.95	3	4,682	0.06%
2018/08/20	1	38.65	0	0.00	38.25	1	4,973	0.02%
2018/08/15	6	39.43	0	0.00	39.50	6	4,949	0.12%
2018/08/14	7	39.96	0	0.00	39.90	7	4,947	0.14%
2018/08/08	1	40.85	0	0.00	40.90	1	5,104	0.02%
2018/08/06	5	40.35	0	0.00	40.40	5	5,187	0.10%
2018/08/03	5	40.75	0	0.00	40.85	5	5,178	0.10%
2018/08/01	2	41.68	0	0.00	41.75	2	5,246	0.04%
2018/07/26	0	0.00	3	40.85	41.50	-3	5,410	-0.06%
2018/07/19	0	0.00	15.2	44.30	44.25	-15.2	5,297	-0.29%
2018/07/13	1	43.95	0	0.00	44.00	1	5,227	0.02%
2018/07/11	6	42.94	0	0.00	43.15	6	5,120	0.12%
2018/07/10	10	42.85	24	42.93	43.20	-14	5,068	-0.28%
2018/07/06	0	0.00	1	42.95	42.85	-1	5,047	-0.02%
2018/06/26	0	0.00	10	43.30	43.90	-10	4,874	-0.21%
2018/06/22	0	0.00	1	43.80	43.85	-1	4,705	-0.02%
2018/06/20	1	42.95	0	0.00	43.55	1	4,627	0.02%
2018/06/14	0	0.00	1	43.75	43.40	-1	4,362	-0.02%
2018/06/08	1	44.20	2	43.70	43.55	-1	4,333	-0.02%
2018/06/07	1	44.00	0	0.00	44.45	1	4,332	0.02%
2018/06/06	0	0.00	3	44.07	44.30	-3	4,301	-0.07%
2018/06/04	2	43.45	2	43.85	43.85	0	4,222	0.00%
2018/05/23	0	0.00	0.1	42.45	42.60	-0.1	4,129	0.00%
2018/05/18	0	0.00	2	42.40	42.50	-2	4,244	-0.05%
2018/05/17	0	0.00	2	42.45	42.50	-2	4,397	-0.05%
2018/05/16	0	0.00	100	42.50	42.50	-100	4,500	-2.22%
2018/05/15	0	0.00	10	41.95	42.00	-10	4,478	-0.22%
2018/05/14	0	0.00	1	41.60	41.75	-1	4,591	-0.02%
2018/05/11	1	41.50	0	0.00	41.50	1	4,647	0.02%
2018/05/07	0.1	40.40	0	0.00	40.45	0.1	4,653	0.00%
2018/05/04	0.1	40.55	0	0.00	40.75	0.1	4,581	0.00%
2018/05/03	0.1	40.05	0	0.00	40.20	0.1	4,451	0.00%
2018/05/02	0	0.00	2	40.00	40.00	-2	4,428	-0.05%
2018/04/24	0	0.00	1	39.35	39.60	-1	4,404	-0.02%
2018/04/23	0	0.00	1	39.80	39.80	-1	4,396	-0.02%
2018/04/20	0	0.00	1.7	40.00	40.00	-1.7	4,411	-0.04%
2018/04/19	1	39.70	2	40.05	40.05	-1	4,409	-0.02%
2018/04/17	0	0.00	7	39.28	39.40	-7	4,356	-0.16%
2018/04/16	0	0.00	1	39.45	39.40	-1	4,339	-0.02%
2018/04/13	0	0.00	35	39.38	39.40	-35	4,367	-0.80%
2018/04/12	0	0.00	0.5	39.20	39.35	-0.5	4,377	-0.01%
2018/03/23	0	0.00	4	37.35	37.65	-4	4,201	-0.10%
2018/03/21	0	0.00	1	37.85	38.15	-1	4,272	-0.02%
2018/03/19	1	37.85	0	0.00	37.95	1	4,348	0.02%
2018/03/13	0	0.00	3	37.85	37.75	-3	4,280	-0.07%
2018/03/12	5	37.45	0	0.00	37.50	5	4,297	0.12%
2018/03/09	2	37.65	2	37.65	37.55	0	4,314	0.00%
2018/03/05	12	36.85	2	36.85	36.80	10	4,529	0.22%
2018/03/02	1	36.70	0	0.00	37.20	1	4,519	0.02%
2018/02/26	6	37.41	5	37.25	37.30	1	4,403	0.02%
2018/02/22	5	36.60	0	0.00	36.65	5	4,358	0.11%
2018/02/21	1	36.55	0	0.00	36.70	1	4,342	0.02%
2018/02/12	5	35.82	0	0.00	35.80	5	4,233	0.12%
2018/02/09	12	35.00	0	0.00	36.15	12	4,138	0.29%
2018/02/08	1	36.50	1	36.45	36.50	0	3,947	0.00%
2018/02/07	1	37.30	0	0.00	37.00	1	3,802	0.03%
2018/02/06	103	36.44	0	0.00	36.70	103	3,695	2.79%	大買/鉅額交易
2018/02/05	1	37.80	0	0.00	37.90	1	3,472	0.03%
2018/02/02	2	38.73	0	0.00	38.50	2	3,341	0.06%
2018/01/30	10	39.65	0	0.00	39.80	10	3,267	0.31%
2018/01/24	3	39.55	0	0.00	39.70	3	3,206	0.09%
2018/01/22	4	39.80	0	0.00	39.85	4	3,171	0.13%
2018/01/19	4	40.13	0	0.00	40.20	4	3,146	0.13%
2018/01/17	0	0.00	1	40.20	40.35	-1	3,099	-0.03%
2018/01/12	1	39.90	0	0.00	39.90	1	3,083	0.03%
2018/01/11	3	39.68	0	0.00	39.80	3	3,105	0.10%
2018/01/03	0	0.00	2	39.60	39.95	-2	3,305	-0.06%