大成 (1210)-永豐金-松山券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/29	6.1	57.27	0	0.00	57.50	6.1	2,193	0.28%
2024/04/26	0	0.00	1	56.90	57.00	-1	2,180	-0.05%
2024/04/23	0.1	56.95	1	56.90	57.40	-0.9	2,142	-0.04%
2024/04/22	1.1	56.30	50	56.25	56.40	-49	2,093	-2.34%
2024/04/19	0	55.10	0	0.00	55.50	0	2,041	0.00%
2024/04/17	1.1	55.52	0	0.00	55.60	1.1	1,957	0.05%
2024/04/16	2.2	55.32	0	0.00	55.20	2.2	1,952	0.11%
2024/04/15	1.1	56.51	167	56.61	56.30	-165.9	1,925	-8.62%	大賣/鉅額交易
2024/04/12	0	0.00	0	57.30	57.20	0	1,881	0.00%
2024/04/09	0	0.00	0	58.00	58.00	0	1,899	0.00%
2024/04/03	1.6	57.56	0	0.00	57.60	1.6	1,944	0.08%
2024/04/02	14	57.96	0	0.00	57.80	14	1,933	0.72%
2024/04/01	0	57.80	0	0.00	58.20	0	1,935	0.00%
2024/03/28	0.1	58.10	0	0.00	57.70	0.1	1,946	0.00%
2024/03/27	0.1	57.80	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	1	57.50	0	0.00	57.40	1	2,064	0.05%
2024/03/25	1	57.90	1	57.80	57.70	0	2,116	0.00%
2024/03/22	0	0.00	1	57.70	57.60	-1	2,179	-0.05%
2024/03/20	7	58.10	16	58.49	58.20	-9	2,225	-0.40%
2024/03/18	14.7	57.08	0	0.00	57.10	14.7	2,213	0.66%
2024/03/15	61.6	57.57	24	57.46	56.80	37.6	2,172	1.73%
2024/03/14	22.2	60.53	13.1	61.33	60.50	9.1	1,957	0.47%
2024/03/13	4.2	60.22	31	60.14	60.10	-26.8	1,902	-1.41%
2024/03/12	2	60.10	2.2	60.00	60.10	-0.2	1,898	-0.01%
2024/03/11	87	59.93	2.2	59.99	59.60	84.8	1,910	4.44%
2024/03/08	93	59.73	6	59.87	59.40	87	1,923	4.52%
2024/03/07	1	60.40	0	0.00	60.30	1	1,920	0.05%
2024/03/06	0.1	60.30	1.2	60.37	60.40	-1.1	1,916	-0.06%
2024/03/05	5.5	59.38	0	0.00	60.30	5.5	1,911	0.29%
2024/02/27	1	58.00	50	58.07	58.50	-49	1,861	-2.63%
2024/02/26	4.1	59.00	1	59.10	59.00	3.1	1,879	0.16%
2024/02/23	0.9	58.65	0	0.00	58.70	0.9	1,881	0.05%
2024/02/22	0	0.00	1	58.60	58.60	-1	1,887	-0.05%
2024/02/21	0.1	58.40	0	0.00	58.50	0.1	1,882	0.01%
2024/02/19	0	0.00	1	57.00	58.00	-1	1,861	-0.05%
2024/02/16	1	57.10	0	0.00	57.00	1	1,869	0.05%
2024/02/15	0.1	57.30	0	0.00	57.20	0.1	1,855	0.01%
2024/02/05	0.4	57.90	0	0.00	58.20	0.4	1,837	0.02%
2024/02/02	0	0.00	4	57.90	58.00	-4	1,856	-0.22%
2024/01/31	0	0.00	0.3	57.60	57.70	-0.3	1,846	-0.02%
2024/01/30	5	58.10	0	0.00	57.70	5	1,838	0.27%
2024/01/29	0	0.00	20	58.30	58.30	-20	1,837	-1.09%
2024/01/26	0	0.00	20	58.00	58.20	-20	1,838	-1.09%
2024/01/25	0.1	58.10	0	0.00	58.10	0.1	1,832	0.01%
2024/01/22	1	57.30	0	0.00	57.40	1	1,835	0.05%
2024/01/16	0.1	57.20	0	0.00	57.40	0.1	1,790	0.01%
2024/01/15	0.1	57.70	0	0.00	58.00	0.1	1,790	0.01%
2024/01/11	1.2	56.84	0	0.00	56.80	1.2	1,783	0.07%
2024/01/10	1	56.80	0	0.00	57.00	1	1,787	0.06%
2024/01/09	1	57.11	15	57.10	57.10	-14	1,785	-0.78%
2024/01/08	0	57.70	0	0.00	57.80	0	1,772	0.00%
2024/01/05	6	57.58	1	57.80	57.60	5	1,778	0.28%
2024/01/04	8.4	58.09	0	0.00	58.20	8.4	1,757	0.48%
2024/01/03	6	58.40	0	0.00	58.80	6	1,751	0.34%
2023/12/29	0	0.00	31	58.77	58.50	-31	1,711	-1.81%
2023/12/27	6.9	57.71	0.6	57.61	57.50	6.4	1,728	0.37%
2023/12/26	0.8	58.00	0.5	57.60	58.00	0.3	1,723	0.02%
2023/12/25	36	58.13	0	0.00	57.70	36	1,731	2.08%
2023/12/22	0.7	58.50	0	0.00	59.00	0.7	1,706	0.04%
2023/12/21	0	0.00	10	58.50	59.20	-10	1,653	-0.61%
2023/12/20	1.1	57.92	2.1	58.59	58.80	-1	1,617	-0.06%
2023/12/19	0	0.00	1	58.20	58.60	-1	1,565	-0.06%
2023/12/18	2.2	58.37	1	58.00	58.40	1.2	1,500	0.08%
2023/12/15	1	56.80	0	0.00	57.00	1	1,464	0.07%
2023/12/13	0	0.00	1	56.10	56.30	-1	1,457	-0.07%
2023/12/08	0	57.10	0	0.00	57.20	0	1,479	0.00%
2023/12/07	0	0.00	0.5	57.00	56.80	-0.5	1,478	-0.04%
2023/12/06	0	0.00	1	56.60	57.40	-1	1,471	-0.07%
2023/12/05	0	0.00	1	56.40	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	1.6	56.24	56.10	-1.6	1,426	-0.11%
2023/12/01	5	56.10	0	56.10	55.80	5	1,431	0.35%
2023/11/30	0.1	56.20	6	56.32	56.30	-6	1,445	-0.41%
2023/11/28	0.1	55.60	0.1	55.50	55.80	0	1,486	0.00%
2023/11/22	3.1	54.80	0	0.00	54.90	3.1	1,475	0.21%
2023/11/16	0.1	54.30	0	0.00	54.00	0.1	1,450	0.00%
2023/11/15	0.1	53.70	1	53.80	53.90	-1	1,460	-0.07%
2023/11/13	20	53.40	0	0.00	53.00	20	1,542	1.30%
2023/11/10	0.1	53.60	0	53.70	53.60	0	1,573	0.00%
2023/11/06	0.1	53.00	0	0.00	52.80	0.1	1,773	0.00%
2023/11/02	0.1	52.10	0	0.00	52.10	0.1	2,102	0.00%
2023/10/31	35	51.00	0	0.00	50.80	35	2,536	1.38%
2023/10/27	0.8	51.90	0	0.00	51.90	0.8	2,967	0.03%
2023/10/26	0.1	51.80	0	0.00	51.40	0.1	3,107	0.00%
2023/10/24	0.1	52.00	0	0.00	51.70	0.1	3,205	0.00%
2023/10/23	0.1	51.71	0	0.00	51.60	0.1	3,290	0.00%
2023/10/18	0	51.93	0	0.00	51.60	0	3,558	0.00%
2023/10/13	50	53.23	0	0.00	52.80	50	4,081	1.23%
2023/10/12	0	53.00	0	0.00	53.20	0	4,329	0.00%
2023/10/11	10	52.84	0	0.00	52.70	10	4,406	0.23%
2023/10/04	3.1	52.53	0	0.00	52.10	3.1	4,499	0.07%
2023/10/03	0	0.00	2	53.10	53.10	-2	4,501	-0.04%
2023/10/02	1	53.90	0	0.00	53.80	1	4,483	0.02%
2023/09/27	0.1	54.30	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	10	54.40	0	0.00	54.30	10	4,521	0.22%
2023/09/25	3.1	55.29	0	55.00	55.20	3	4,530	0.07%
2023/09/22	0	53.90	0	0.00	54.00	0	4,532	0.00%
2023/09/19	1	54.60	0	0.00	54.40	1	4,511	0.02%
2023/09/18	0	0.00	5	55.30	55.30	-5	4,498	-0.11%
2023/09/15	1	55.30	0	0.00	55.60	1	4,497	0.02%
2023/09/14	4	54.90	0	0.00	54.90	4	4,512	0.09%
2023/09/13	1	54.00	4	54.00	54.30	-3	4,504	-0.07%
2023/09/08	0	54.50	0	0.00	54.50	0	4,486	0.00%
2023/09/06	2.1	54.78	1	54.90	54.80	1.1	4,493	0.02%
2023/09/05	2	55.45	0.1	56.30	55.40	1.9	4,475	0.04%
2023/09/04	4.1	56.10	0	0.00	56.10	4.1	4,468	0.09%
2023/09/01	0	0.00	5	54.82	55.00	-5	4,422	-0.11%
2023/08/31	0	0.00	1	55.00	54.60	-1	4,413	-0.02%
2023/08/28	3.1	54.27	2	54.20	54.20	1.1	4,392	0.02%
2023/08/24	1.1	54.03	7	54.01	53.80	-5.9	4,399	-0.13%
2023/08/23	7	54.20	2	54.60	54.30	5	4,391	0.11%
2023/08/22	2	54.30	0	0.00	54.60	2	4,391	0.05%
2023/08/18	2.1	55.01	1	55.00	54.70	1.1	4,388	0.02%
2023/08/17	0.1	54.00	0	0.00	54.00	0.1	4,363	0.00%
2023/08/16	1	53.30	10	52.90	53.40	-9	4,391	-0.20%
2023/08/15	10.1	53.20	0	0.00	53.10	10.1	4,362	0.23%
2023/08/14	0.1	53.00	1	52.70	52.90	-0.9	4,360	-0.02%
2023/08/11	10	54.00	0	0.00	54.10	10	4,299	0.23%
2023/08/10	0	54.26	1	54.30	54.30	-1	4,311	-0.02%
2023/08/09	6.2	54.60	33	54.55	55.40	-26.9	4,248	-0.63%
2023/08/08	30.1	59.07	25	59.06	58.90	5	3,996	0.13%
2023/08/07	21.1	59.24	3.1	58.88	58.80	17.9	3,956	0.45%
2023/08/04	12.9	57.80	34.1	56.95	56.70	-21.2	3,866	-0.55%
2023/08/02	19.2	61.87	4.5	62.18	61.40	14.7	3,623	0.41%
2023/08/01	2.3	61.39	1.1	61.20	62.20	1.3	3,484	0.04%
2023/07/31	16.2	59.80	1.1	59.96	59.80	15.1	3,311	0.46%
2023/07/28	0	59.00	1	59.00	59.40	-1	3,249	-0.03%
2023/07/27	2.1	58.53	0.1	59.20	59.50	2	3,234	0.06%
2023/07/26	7.1	58.49	1.4	58.74	59.00	5.7	3,191	0.18%
2023/07/25	0.2	58.13	0.5	57.70	58.10	-0.3	3,113	-0.01%
2023/07/24	1	58.70	6	59.00	59.00	-5	3,044	-0.17%
2023/07/21	1.3	58.94	0	0.00	59.00	1.3	2,974	0.04%
2023/07/20	1.2	57.58	1	58.40	58.60	0.2	2,857	0.01%
2023/07/19	7.2	56.60	0	0.00	56.30	7.2	2,690	0.27%
2023/07/18	46.2	56.25	43.6	55.83	55.90	2.6	2,564	0.10%
2023/07/17	0.3	55.23	4.2	55.51	55.90	-3.9	2,333	-0.17%
2023/07/14	0	53.00	0	52.90	52.60	0	2,096	0.00%
2023/07/13	0	0.00	1	52.10	51.80	-1	2,059	-0.05%
2023/07/11	0	0.00	21	52.31	52.00	-21	2,083	-1.01%
2023/07/10	3.1	52.31	10	52.70	52.50	-6.9	2,058	-0.34%
2023/07/05	0	0.00	0.1	53.20	52.90	-0.1	2,031	0.00%
2023/07/04	0	0.00	0.1	53.20	53.30	-0.1	2,046	0.00%
2023/07/03	0.2	53.30	1.1	53.49	53.30	-0.9	2,083	-0.04%
2023/06/30	1	53.40	11	53.33	53.30	-10	2,091	-0.48%
2023/06/29	1	52.80	2	53.25	52.80	-1	2,063	-0.05%
2023/06/28	0.2	52.35	1	52.20	52.70	-0.8	2,049	-0.04%
2023/06/27	0.2	52.10	0	0.00	52.00	0.2	2,048	0.01%
2023/06/26	0	0.00	2	52.10	52.20	-2	2,049	-0.10%
2023/06/21	0.1	51.80	0	51.90	52.10	0.1	2,051	0.00%
2023/06/20	6.4	51.29	5.4	51.58	51.40	1	2,044	0.05%
2023/06/19	33	52.78	0	0.00	52.40	33	2,008	1.64%
2023/06/16	0	0.00	0	52.50	52.50	0	2,011	0.00%
2023/06/15	0	0.00	0.1	52.60	52.90	-0.1	2,005	0.00%
2023/06/14	1.1	52.58	0	0.00	52.50	1.1	2,014	0.05%
2023/06/13	8	52.90	8	52.80	52.90	0	2,007	0.00%
2023/06/12	0.1	52.80	1	53.10	52.70	-0.9	2,005	-0.05%
2023/06/08	0	0.00	1	53.50	53.50	-1	2,029	-0.05%
2023/06/07	0	0.00	1.1	53.00	53.30	-1.1	2,039	-0.05%
2023/06/02	0	0.00	2	53.30	53.20	-2	2,130	-0.09%
2023/05/29	1.5	52.80	0	0.00	52.80	1.5	2,645	0.06%
2023/05/25	1.8	53.25	0.8	53.28	53.30	1	2,736	0.04%
2023/05/23	1.2	54.03	0	0.00	54.00	1.2	2,765	0.04%
2023/05/22	0.2	53.50	2	53.80	53.70	-1.9	2,722	-0.07%
2023/05/17	0	0.00	2.1	53.30	53.50	-2.1	2,642	-0.08%
2023/05/16	0	0.00	2	53.20	53.00	-2	2,612	-0.08%
2023/05/15	0	0.00	3	52.63	52.80	-3	2,561	-0.12%
2023/05/12	1	52.20	1.3	52.43	52.50	-0.3	2,568	-0.01%
2023/05/11	1	52.20	1.3	52.43	52.00	-0.3	2,560	-0.01%
2023/05/10	1	53.30	0	0.00	53.30	1	2,533	0.04%
2023/05/09	3.1	53.25	1	53.40	52.70	2.1	2,510	0.08%
2023/05/08	2.1	52.96	5	53.12	53.50	-2.9	2,441	-0.12%
2023/05/05	2	52.20	3	52.40	52.80	-1	2,366	-0.04%
2023/05/04	23.4	52.28	22	52.57	51.80	1.4	2,330	0.06%
2023/05/03	3	52.20	0	0.00	52.20	3	2,273	0.13%
2023/04/28	0	0.00	1	51.30	51.30	-1	2,254	-0.04%
2023/04/27	0.1	51.10	0	0.00	51.10	0.1	2,255	0.00%
2023/04/25	0	0.00	10	50.83	50.90	-10	2,254	-0.44%
2023/04/24	0.1	51.50	1	51.00	51.30	-0.9	2,232	-0.04%
2023/04/21	2	52.30	0	0.00	51.40	2	2,232	0.09%
2023/04/19	2	52.40	0	0.00	52.60	2	2,223	0.09%
2023/04/18	0.2	53.00	5	53.16	52.70	-4.8	2,199	-0.22%
2023/04/17	49.2	53.20	43	52.83	52.80	6.2	2,156	0.29%
2023/04/14	1	51.90	0	0.00	51.90	1	2,089	0.05%
2023/04/13	0	0.00	1	51.70	52.00	-1	2,064	-0.05%
2023/04/12	1	51.10	0.3	51.30	51.00	0.8	2,039	0.04%
2023/04/10	1	51.60	3	51.63	52.00	-2	2,049	-0.10%
2023/04/07	17	51.78	16	51.90	51.90	1	2,035	0.05%
2023/04/06	1.1	51.77	0	0.00	51.90	1.1	2,013	0.05%
2023/03/31	0	0.00	0.1	50.80	51.10	-0.1	1,972	-0.01%
2023/03/29	0	0.00	2	50.20	50.20	-2	1,930	-0.10%
2023/03/27	1	49.96	2	49.90	50.20	-1	1,924	-0.05%
2023/03/24	1	49.85	0	0.00	49.90	1	1,914	0.05%
2023/03/22	1	50.10	0	0.00	50.10	1	1,894	0.05%
2023/03/21	0	0.00	10	50.10	50.10	-10	1,886	-0.53%
2023/03/20	0	49.85	0	0.00	49.65	0	1,878	0.00%
2023/03/17	2.7	50.21	0.7	50.10	49.85	2	1,866	0.11%
2023/03/16	1.2	50.03	1	50.00	50.00	0.2	1,853	0.01%
2023/03/15	1	50.30	0	0.00	50.30	1	1,840	0.05%
2023/03/14	0.1	50.90	15	49.80	50.50	-15	1,827	-0.82%
2023/03/13	0.1	50.20	0.2	50.20	50.10	-0.1	1,813	-0.01%
2023/03/10	1	50.50	1	50.30	50.30	0	1,791	0.00%
2023/03/09	3	51.30	0	0.00	51.10	3	1,772	0.17%
2023/03/08	2	51.20	4	51.40	51.30	-2	1,767	-0.11%
2023/03/07	3	51.43	1	52.38	51.20	2	1,730	0.11%
2023/03/06	3	51.63	8	51.80	51.30	-5	1,673	-0.30%
2023/03/03	2.2	50.75	2	50.65	50.20	0.2	1,590	0.01%
2023/03/02	25.1	50.74	24	50.05	50.00	1.1	1,515	0.07%
2023/03/01	30.1	52.66	34.5	52.59	51.10	-4.4	1,410	-0.31%
2023/02/23	3	50.05	2	49.55	49.55	1	1,057	0.09%
2023/02/22	3.3	49.00	0	0.00	49.05	3.3	984	0.33%
2023/02/21	10	48.65	9	48.48	48.65	1	950	0.11%
2023/02/17	3.1	46.91	0	0.00	47.05	3.1	922	0.34%
2023/02/15	0.1	47.00	0	0.00	46.85	0.1	929	0.01%
2023/02/13	1	46.45	0	0.00	46.60	1	929	0.11%
2023/02/09	0	0.00	0	47.50	47.25	0	896	0.00%
2023/02/07	0.1	47.00	0	0.00	47.10	0.1	877	0.01%
2023/02/06	0.1	46.75	0	0.00	46.65	0.1	874	0.01%
2023/02/03	0	0.00	4	46.51	46.85	-4	863	-0.46%
2023/01/30	1	45.80	0	0.00	45.65	1	834	0.12%
2023/01/11	0.2	46.60	0.1	46.05	46.05	0.1	898	0.01%
2023/01/10	0.1	46.07	0	0.00	46.30	0.1	886	0.01%
2023/01/04	0	45.35	0	0.00	45.35	0	863	0.00%
2023/01/03	0	45.50	2	45.10	45.45	-2	861	-0.23%
2022/12/29	0	0.00	0	45.50	45.40	0	855	0.00%
2022/12/28	2.3	47.23	0	46.05	46.05	2.3	851	0.27%
2022/12/26	1	45.00	0	0.00	45.00	1	822	0.12%
2022/12/23	0	0.00	2	45.25	45.45	-2	814	-0.25%
2022/12/22	0	44.60	0	0.00	44.60	0	799	0.00%
2022/12/21	2	44.45	1	44.30	44.10	1	814	0.12%
2022/12/20	1	44.75	1	44.90	44.40	0	820	0.00%
2022/12/09	0.1	44.50	0	0.00	44.50	0.1	806	0.01%
2022/12/06	0.7	44.55	0	0.00	44.40	0.7	804	0.09%
2022/12/02	0.1	44.80	0	0.00	44.75	0.1	790	0.01%
2022/11/28	1	43.80	1	43.70	43.75	0	753	0.00%
2022/11/25	0	44.25	0	0.00	44.05	0	750	0.00%
2022/11/24	0	0.00	0.1	43.50	43.55	-0.1	739	-0.01%
2022/11/23	0	43.40	0	0.00	43.30	0	744	0.01%
2022/11/21	0	0.00	1	43.25	43.40	-1	773	-0.13%
2022/11/16	0	43.10	2	42.95	42.75	-2	803	-0.25%
2022/11/15	1.1	43.30	0	0.00	43.30	1.1	801	0.13%
2022/11/14	0	0.00	1	42.95	42.90	-1	795	-0.13%
2022/11/11	0.1	42.15	0	0.00	42.05	0.1	791	0.01%
2022/11/10	1	41.75	0	0.00	41.70	1	790	0.13%
2022/11/04	1	41.20	0	0.00	41.20	1	804	0.13%
2022/11/02	8.1	41.30	0	0.00	41.20	8.1	807	1.00%
2022/10/28	1	40.30	0	0.00	39.95	1	799	0.13%
2022/10/26	2	40.10	0	0.00	40.05	2	786	0.25%
2022/10/25	0.3	40.50	0	0.00	40.30	0.3	771	0.04%
2022/10/21	1	42.10	0	0.00	42.00	1	749	0.13%
2022/10/20	3	41.92	0	0.00	42.80	3	737	0.41%
2022/10/19	0	0.00	0.1	44.10	43.85	-0.1	668	-0.01%
2022/10/18	10	43.05	0	0.00	44.10	10	671	1.49%
2022/10/13	1	42.80	1	42.70	42.75	0	667	0.00%
2022/10/12	4	43.25	0	0.00	43.35	4	659	0.61%
2022/10/11	0.5	43.70	0	0.00	43.80	0.5	652	0.08%
2022/10/07	2.1	44.61	0	44.95	44.75	2.1	649	0.32%
2022/10/05	0	45.00	0	0.00	45.00	0	648	0.00%
2022/10/04	1	44.00	0	0.00	44.40	1	646	0.15%
2022/09/29	3	45.10	0	0.00	45.45	3	631	0.48%
2022/09/27	8	46.55	0	0.00	46.60	8	619	1.29%
2022/09/19	2	47.78	0	0.00	47.70	2	646	0.31%
2022/09/16	0	0.00	2	48.55	48.30	-2	653	-0.31%
2022/09/12	0.1	48.40	0	0.00	48.25	0.1	677	0.01%
2022/09/07	0	0.00	0.1	47.95	47.75	-0.1	692	-0.01%
2022/09/06	0.2	48.43	1	48.40	48.20	-0.8	694	-0.12%
2022/09/02	2	48.70	0	0.00	48.45	2	706	0.28%
2022/09/01	0	0.00	13	48.50	48.70	-13	707	-1.84%
2022/08/30	0	49.20	1	48.60	49.15	-1	699	-0.14%
2022/08/29	1	50.70	0	50.40	50.70	1	686	0.14%
2022/08/26	0.1	50.70	0	0.00	50.60	0.1	665	0.02%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.15%
2022/08/19	0.1	49.25	0	0.00	49.10	0.1	651	0.01%
2022/08/18	0	0.00	5	49.00	49.10	-5	658	-0.76%
2022/08/17	1.1	49.52	0	0.00	49.50	1.1	655	0.16%
2022/08/16	0	0.00	5	49.55	49.55	-5	667	-0.75%
2022/08/15	5.1	49.05	0	0.00	49.70	5.1	674	0.75%
2022/08/12	0.1	48.95	0	49.00	48.90	0.1	680	0.01%
2022/08/11	5.1	48.10	0	0.00	48.00	5.1	686	0.74%
2022/08/09	3	47.80	0	0.00	48.10	3	721	0.42%
2022/08/05	5	47.50	0	0.00	47.35	5	760	0.66%
2022/08/04	0	47.00	0	0.00	47.20	0	800	0.00%
2022/08/02	5	48.40	0	0.00	47.55	5	847	0.59%
2022/07/25	0	0.00	5	48.40	48.65	-5	954	-0.53%
2022/07/21	0	47.90	0	0.00	47.90	0	997	0.00%
2022/07/18	0	0.00	2	46.75	46.95	-2	1,048	-0.19%
2022/07/14	0	0.00	1	47.40	47.45	-1	1,172	-0.09%
2022/07/13	0	0.00	1	47.10	47.40	-1	1,220	-0.08%
2022/07/11	0	0.00	1	47.50	47.50	-1	1,465	-0.07%
2022/07/08	0.9	47.30	0	0.00	47.20	0.9	1,510	0.06%
2022/07/05	0.1	48.85	0	48.95	48.85	0.1	1,557	0.01%
2022/07/04	0	48.60	0	0.00	48.65	0	1,563	0.00%
2022/06/28	5	47.95	0	0.00	47.90	5	1,607	0.31%
2022/06/23	0	0.00	0	47.15	47.05	0	1,698	0.00%
2022/06/20	0.5	47.40	0	0.00	47.00	0.5	1,695	0.03%
2022/06/15	0	49.00	3	48.95	49.00	-3	1,731	-0.17%
2022/06/09	0	0.00	2	49.00	49.00	-2	1,813	-0.11%
2022/06/06	0.2	49.00	0	0.00	48.85	0.2	1,862	0.01%
2022/05/31	1.1	48.71	1	49.40	49.40	0.1	1,952	0.00%
2022/05/30	2	48.65	0	0.00	48.90	2	1,950	0.10%
2022/05/25	1	47.80	0	0.00	47.75	1	1,970	0.05%
2022/05/23	7	47.54	0	0.00	47.55	7	2,000	0.35%
2022/05/20	2	47.20	0	0.00	47.45	2	2,021	0.10%
2022/05/18	2	47.10	0	0.00	47.50	2	2,142	0.09%
2022/05/17	0.1	47.05	0	0.00	46.90	0.1	2,132	0.00%
2022/05/16	0.4	47.30	0	47.40	47.25	0.4	2,132	0.02%
2022/05/13	6	47.35	0	0.00	47.45	6	2,147	0.28%
2022/05/12	2	47.65	2	47.95	47.35	0	2,147	0.00%
2022/05/11	1.4	48.93	6	48.85	48.80	-4.6	2,126	-0.22%
2022/05/10	2	49.80	10	49.70	49.95	-8	2,094	-0.38%
2022/05/09	1	51.00	13	51.02	50.40	-12	2,080	-0.58%
2022/05/06	0.1	52.20	0	0.00	51.90	0.1	2,066	0.00%
2022/05/05	1.3	52.25	0	0.00	52.10	1.3	2,085	0.06%
2022/05/03	1	52.10	0	0.00	52.20	1	2,061	0.05%
2022/04/29	2.2	53.06	0	0.00	52.80	2.2	2,045	0.11%
2022/04/28	0	0.00	2	53.20	53.20	-2	2,053	-0.10%
2022/04/27	3	52.57	0.2	53.00	52.50	2.8	2,041	0.14%
2022/04/26	15	53.76	29.1	53.79	53.40	-14.1	2,018	-0.70%
2022/04/25	18	53.89	1	53.70	53.70	17	2,002	0.85%
2022/04/22	1	54.80	20	54.70	54.70	-19	1,998	-0.95%
2022/04/21	20	55.00	0	0.00	54.60	20	1,992	1.00%
2022/04/20	17	54.67	32	55.08	55.60	-15	1,941	-0.77%
2022/04/19	16	54.36	1.1	53.91	54.30	14.9	1,880	0.79%
2022/04/18	4	55.60	10	55.80	54.50	-6	1,849	-0.32%
2022/04/15	7.1	55.09	3	54.77	55.30	4.1	1,743	0.23%
2022/04/14	1.1	54.90	20	54.80	54.90	-19	1,625	-1.17%
2022/04/13	2	54.60	4	54.40	54.40	-2	1,587	-0.13%
2022/04/12	3	54.57	20.2	54.60	54.20	-17.2	1,579	-1.09%
2022/04/11	0	0.00	1	54.90	54.90	-1	1,578	-0.06%
2022/04/08	1	54.50	0	0.00	54.90	1	1,571	0.06%
2022/04/07	0.2	54.90	1	54.80	54.80	-0.8	1,563	-0.05%
2022/04/06	22	54.72	2	54.90	55.20	20	1,560	1.28%
2022/04/01	0.3	54.20	0	0.00	54.40	0.3	1,551	0.02%
2022/03/31	5	54.10	0	0.00	54.10	5	1,548	0.32%
2022/03/30	0.3	54.57	0.1	54.70	54.40	0.3	1,542	0.02%
2022/03/29	0.2	54.76	2	54.55	54.70	-1.8	1,528	-0.12%
2022/03/28	0.2	54.30	0	0.00	54.50	0.2	1,502	0.01%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/22	0	0.00	20	52.80	53.10	-20	1,476	-1.35%
2022/03/21	3	52.73	0	0.00	52.90	3	1,472	0.20%
2022/03/18	4	53.00	0	0.00	52.50	4	1,466	0.27%
2022/03/17	1	52.90	0	0.00	52.80	1	1,440	0.07%
2022/03/16	0.2	52.40	0	0.00	52.40	0.2	1,426	0.01%
2022/03/15	3.1	52.30	0	0.00	52.20	3.1	1,414	0.22%
2022/03/14	2	52.55	0	0.00	52.60	2	1,403	0.14%
2022/03/09	0	53.80	0	0.00	54.00	0	1,337	0.00%
2022/03/08	3.3	53.77	1	53.70	53.20	2.3	1,335	0.17%
2022/03/07	3	55.00	0	0.00	54.20	3	1,300	0.23%
2022/03/04	0.1	55.20	0	0.00	55.00	0.1	1,282	0.01%
2022/03/03	0	55.00	1	55.30	54.90	-1	1,289	-0.08%
2022/02/25	1	54.70	0	0.00	54.20	1	1,282	0.08%
2022/02/24	0.1	54.50	1.1	54.54	54.30	-1.1	1,273	-0.08%
2022/02/22	0	0.00	2	54.65	54.70	-2	1,247	-0.16%
2022/02/21	1.1	54.81	0.1	55.00	54.90	1	1,250	0.08%
2022/02/18	21.3	53.56	4.1	55.15	55.20	17.2	1,239	1.39%
2022/02/17	1.3	53.34	4	53.28	53.40	-2.7	1,129	-0.24%
2022/02/16	2.2	53.45	2.3	53.40	53.50	-0.1	1,146	-0.01%
2022/02/15	1	53.40	1	53.70	53.40	0	1,145	0.00%
2022/02/14	0	53.10	1	53.00	53.10	-1	1,130	-0.09%
2022/02/11	1	53.10	0	0.00	53.00	1	1,143	0.09%
2022/02/09	1	52.70	0	0.00	52.90	1	1,255	0.08%
2022/02/08	0	0.00	1	52.70	52.90	-1	1,260	-0.08%
2022/01/26	0.2	52.30	0	0.00	52.20	0.2	1,230	0.02%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.01%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.00%
2022/01/17	0	0.00	5	52.20	52.20	-5	1,291	-0.39%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.00%
2022/01/13	1	52.40	0	0.00	52.50	1	1,303	0.08%
2022/01/12	2	52.20	0	0.00	52.30	2	1,316	0.15%
2022/01/10	1	52.50	2	52.30	52.50	-1	1,312	-0.08%
2022/01/07	0.1	52.60	0	0.00	52.40	0.1	1,317	0.01%
2022/01/05	1	52.60	0	0.00	52.50	1	1,310	0.08%
2022/01/04	2	52.70	0	0.00	52.70	2	1,315	0.15%
2022/01/03	0.1	53.20	0	0.00	52.90	0.1	1,306	0.00%
2021/12/30	1.1	53.32	1	53.50	53.40	0.1	1,304	0.01%
2021/12/29	5	53.40	0	0.00	53.40	5	1,310	0.38%
2021/12/28	3	53.10	2.1	53.40	53.60	0.9	1,313	0.07%
2021/12/27	2	52.70	0	0.00	52.70	2	1,303	0.15%
2021/12/23	0	0.00	1	52.60	52.70	-1	1,364	-0.07%
2021/12/22	2	52.60	1	52.70	52.60	1	1,377	0.07%
2021/12/21	0	0.00	3	52.30	52.50	-3	1,394	-0.22%
2021/12/20	1.1	52.20	0	0.00	52.20	1.1	1,416	0.07%
2021/12/16	0.1	52.60	0	0.00	52.30	0.1	1,393	0.00%
2021/12/14	0.1	52.60	0	0.00	52.40	0.1	1,429	0.00%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.00%
2021/12/03	0	0.00	0.2	52.40	52.20	-0.2	1,517	-0.01%
2021/12/02	10	52.20	10	52.10	52.00	0	1,521	0.00%
2021/12/01	0.1	52.40	0	0.00	52.20	0.1	1,533	0.01%
2021/11/25	0	0.00	2	52.80	52.80	-2	1,582	-0.13%
2021/11/24	1.2	52.83	10	52.90	52.70	-8.8	1,611	-0.55%
2021/11/23	0.1	53.00	0	0.00	52.70	0.1	1,617	0.00%
2021/11/22	0	0.00	0.2	53.20	53.00	-0.2	1,630	-0.01%
2021/11/18	2	53.30	0	0.00	53.30	2	1,662	0.12%
2021/11/17	1	52.50	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0.2	52.70	10	52.60	52.70	-9.8	1,765	-0.56%
2021/11/15	0.1	52.70	0	0.00	52.40	0.1	1,802	0.00%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/10	0.1	52.30	2	51.90	52.20	-2	1,863	-0.10%
2021/11/09	1.4	52.42	0	0.00	52.20	1.4	1,877	0.07%
2021/11/08	5.1	52.92	1	52.80	52.90	4.1	1,858	0.22%
2021/11/05	0	53.40	0	0.00	53.50	0	1,919	0.00%
2021/11/02	0	0.00	0.1	53.20	53.00	-0.1	2,268	0.00%
2021/11/01	0	0.00	2	53.80	53.10	-2	2,255	-0.09%
2021/10/27	3	53.70	0	0.00	53.70	3	2,311	0.13%
2021/10/26	0.1	53.90	0	0.00	53.60	0.1	2,329	0.00%
2021/10/22	0	53.70	0	0.00	53.50	0	2,353	0.00%
2021/10/21	1	53.80	0	0.00	53.20	1	2,371	0.04%
2021/10/20	0	54.10	0	54.40	54.00	0	2,368	0.00%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/18	2	54.30	2	54.25	54.30	0	2,372	0.00%
2021/10/13	1.1	53.50	1	53.40	53.40	0.1	2,395	0.00%
2021/10/12	1.1	52.82	10	53.00	53.30	-9	2,403	-0.37%
2021/10/07	0	53.30	3	53.20	53.40	-3	2,416	-0.12%
2021/10/06	5	52.80	0	0.00	53.00	5	2,430	0.21%
2021/10/05	0.2	53.30	0	0.00	53.10	0.2	2,443	0.01%
2021/10/04	0	0.00	2	53.45	53.20	-2	2,459	-0.08%
2021/09/24	0	0.00	1	54.30	54.40	-1	2,401	-0.04%
2021/09/22	2.1	53.91	0	0.00	54.10	2.1	2,450	0.08%
2021/09/17	0.1	54.90	0	0.00	54.90	0.1	2,464	0.00%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/14	0.1	55.10	0	0.00	54.90	0.1	2,499	0.00%
2021/09/13	0.1	55.10	0	0.00	54.90	0.1	2,506	0.00%
2021/09/10	1.2	55.91	1.1	56.18	55.90	0.1	2,466	0.00%
2021/09/09	2	55.60	0	0.00	55.60	2	2,485	0.08%
2021/09/08	0	0.00	1	56.10	55.70	-1	2,499	-0.04%
2021/09/07	0.1	56.10	1	56.10	56.00	-1	2,515	-0.04%
2021/09/06	1.1	56.41	1	56.70	56.20	0.1	2,541	0.00%
2021/09/03	0.3	57.00	0	0.00	56.90	0.3	2,534	0.01%
2021/09/02	0	0.00	2.3	55.62	55.60	-2.3	2,503	-0.09%
2021/09/01	1.1	54.57	0	0.00	55.50	1.1	2,487	0.04%
2021/08/31	2	54.15	0	0.00	54.10	2	2,463	0.08%
2021/08/30	2	54.35	0	0.00	54.20	2	2,461	0.08%
2021/08/26	0.1	54.52	1	54.30	54.40	-0.9	2,443	-0.04%
2021/08/25	2.4	54.64	1	54.70	54.90	1.4	2,445	0.06%
2021/08/24	1	54.20	0	0.00	54.80	1	2,441	0.04%
2021/08/23	1.1	52.81	1	53.50	53.80	0.1	2,446	0.00%
2021/08/20	10.5	56.16	6	56.08	56.10	4.5	2,392	0.19%
2021/08/19	3.1	56.80	10	56.20	56.20	-7	2,337	-0.30%
2021/08/18	1.2	56.55	1	56.20	56.90	0.2	2,301	0.01%
2021/08/17	0	0.00	1	57.00	56.80	-1	2,295	-0.04%
2021/08/16	9	56.02	1	56.30	56.30	8	2,273	0.35%
2021/08/13	1	55.60	0.3	55.90	55.90	0.7	2,251	0.03%
2021/08/12	3	56.03	4	55.90	56.10	-1	2,238	-0.04%
2021/08/11	10.2	55.57	32	55.64	55.50	-21.8	2,251	-0.97%
2021/08/10	5.3	56.39	0	0.00	56.50	5.3	2,183	0.24%
2021/08/09	9	57.88	1	57.70	57.50	8	2,138	0.38%
2021/08/06	0.1	60.45	0	0.00	60.70	0.1	1,997	0.01%
2021/08/05	1.1	61.00	17	60.95	60.80	-16	2,098	-0.76%
2021/08/04	4.4	61.79	0	0.00	61.40	4.4	2,236	0.19%
2021/08/03	3	60.90	3	61.00	61.00	0	2,297	0.00%
2021/08/02	5.1	60.40	0	0.00	60.80	5.1	2,338	0.22%
2021/07/30	8	60.40	0	0.00	60.10	8	2,324	0.34%
2021/07/29	0	0.00	7	60.13	60.00	-7	2,334	-0.30%
2021/07/28	5.2	59.21	13	59.29	59.30	-7.9	2,358	-0.33%
2021/07/27	1	59.70	1	60.10	59.60	0	2,441	0.00%
2021/07/26	0	0.00	1	60.10	59.90	-1	2,514	-0.04%
2021/07/23	3	59.70	0	0.00	59.60	3	2,637	0.11%
2021/07/22	0	0.00	1	59.80	59.70	-1	2,803	-0.04%
2021/07/21	2	59.50	12	59.60	59.60	-10	2,828	-0.35%
2021/07/19	4.3	59.89	8	59.50	59.80	-3.7	2,928	-0.13%
2021/07/16	0	0.00	10	59.70	60.00	-10	3,034	-0.33%
2021/07/15	14	59.49	10	59.60	59.70	4	3,080	0.13%
2021/07/14	0.1	59.44	6	59.03	59.30	-5.9	3,130	-0.19%
2021/07/13	0.2	59.77	6	59.50	59.60	-5.9	3,192	-0.18%
2021/07/12	11	59.88	1	59.80	59.70	10	3,230	0.31%
2021/07/09	10.1	60.00	1	59.60	59.60	9.1	3,238	0.28%
2021/07/08	4	60.10	0	0.00	60.10	4	3,278	0.12%
2021/07/07	2.1	60.11	3	60.13	60.20	-1	3,312	-0.03%
2021/07/06	0	0.00	0.9	60.42	60.40	-0.9	3,337	-0.03%
2021/07/05	3.2	60.28	0	0.00	60.40	3.2	3,351	0.10%
2021/07/02	1.1	60.41	0	0.00	60.40	1.1	3,367	0.03%
2021/07/01	0	0.00	19	60.22	60.60	-19	3,386	-0.56%
2021/06/30	3.1	60.30	0	0.00	60.10	3.1	3,416	0.09%
2021/06/29	2	60.35	0	0.00	60.60	2	3,451	0.06%
2021/06/28	23.3	60.78	0	0.00	60.80	23.3	3,482	0.67%
2021/06/25	1	60.10	0	0.00	59.90	1	3,464	0.03%
2021/06/24	4	59.95	12	59.82	59.90	-8	3,475	-0.23%
2021/06/23	0	0.00	1	59.30	59.30	-1	3,478	-0.03%
2021/06/22	1	58.80	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0.1	58.80	13.3	58.80	58.60	-13.2	3,529	-0.37%
2021/06/18	3	58.63	2	58.60	59.10	1	3,536	0.03%
2021/06/17	2.1	59.00	10	58.80	59.00	-7.9	3,535	-0.22%
2021/06/16	1.5	59.22	1.2	59.21	59.20	0.3	3,566	0.01%
2021/06/15	0	0.00	14	58.59	59.00	-14	3,558	-0.39%
2021/06/11	5	57.80	0	0.00	57.90	5	3,538	0.14%
2021/06/08	0	0.00	1	57.70	57.70	-1	3,574	-0.03%
2021/06/07	2.6	57.53	0	0.00	57.50	2.6	3,637	0.07%
2021/06/04	1.1	57.91	0	0.00	57.90	1.1	3,677	0.03%
2021/06/02	6	57.73	0	0.00	58.40	6	3,898	0.15%
2021/06/01	10	57.90	1	58.00	58.10	9	3,921	0.23%
2021/05/31	11	57.10	2	56.95	57.70	9	3,986	0.23%
2021/05/28	1.5	56.60	0	0.00	56.60	1.5	3,988	0.04%
2021/05/27	0	0.00	0	56.60	56.40	0	3,989	0.00%
2021/05/26	3	56.30	2	56.45	56.60	1	4,000	0.02%
2021/05/24	1	56.60	0	0.00	56.50	1	4,012	0.02%
2021/05/21	9	56.91	0	0.00	56.90	9	4,036	0.22%
2021/05/19	9	56.23	4	56.40	56.40	5	4,092	0.12%
2021/05/18	15	55.60	0	0.00	57.00	15	4,061	0.37%
2021/05/17	9.2	55.49	6	55.88	54.50	3.2	4,039	0.08%
2021/05/14	3	55.97	1	55.50	56.40	2	3,957	0.05%
2021/05/13	5.4	55.77	6	56.32	56.40	-0.7	3,896	-0.02%
2021/05/12	2.2	55.13	65	55.48	55.40	-62.8	3,777	-1.66%
2021/05/11	5	59.48	3	59.53	59.20	2	3,640	0.05%
2021/05/10	3	60.23	0	0.00	60.50	3	3,576	0.08%
2021/05/07	1.1	58.92	1	59.10	59.20	0.1	3,533	0.00%
2021/05/05	4	58.70	0.4	59.10	58.60	3.6	3,526	0.10%
2021/05/04	0	0.00	2	59.25	58.90	-2	3,504	-0.06%
2021/05/03	0	0.00	12	60.24	60.10	-12	3,424	-0.35%
2021/04/29	2.3	61.09	34	60.24	59.90	-31.7	3,364	-0.94%
2021/04/28	18.4	60.68	1.7	60.08	61.30	16.7	3,249	0.51%
2021/04/27	0.2	58.10	0	0.00	58.10	0.2	3,135	0.01%
2021/04/23	2	57.55	2	56.90	57.50	0	3,122	0.00%
2021/04/22	6.6	59.44	5	58.70	57.90	1.6	3,093	0.05%
2021/04/21	8.2	57.54	2	57.60	57.70	6.2	2,995	0.21%
2021/04/19	1.3	57.90	1	58.30	58.40	0.3	2,966	0.01%
2021/04/16	0.3	56.70	2	56.60	57.00	-1.7	2,948	-0.06%
2021/04/15	0	0.00	4.1	56.35	56.50	-4.1	2,932	-0.14%
2021/04/14	3	56.07	1	55.30	56.30	2	2,957	0.07%
2021/04/13	3.3	56.41	1	56.30	56.10	2.3	2,959	0.08%
2021/04/12	0.3	55.00	2	55.05	55.20	-1.7	3,012	-0.06%
2021/04/06	106	54.31	0	0.00	54.40	106	3,342	3.17%	大買/鉅額交易
2021/04/01	1	54.60	0	0.00	54.50	1	3,503	0.03%
2021/03/31	8	55.00	0	0.00	54.60	8	3,561	0.22%
2021/03/30	2	54.40	0	0.00	54.70	2	3,507	0.06%
2021/03/29	5.3	54.84	2	54.30	54.20	3.3	3,488	0.09%
2021/03/26	0	0.00	6	54.20	54.10	-6	3,484	-0.17%
2021/03/25	1.3	53.87	5.2	53.50	53.80	-3.9	3,464	-0.11%
2021/03/24	0	0.00	4	53.00	52.90	-4	3,422	-0.12%
2021/03/22	5	52.30	1	52.20	52.60	4	3,426	0.12%
2021/03/19	1	51.80	0	0.00	51.90	1	3,430	0.03%
2021/03/18	0	0.00	0.3	52.50	52.50	-0.3	3,413	-0.01%
2021/03/16	10	52.20	0.1	52.50	52.40	9.9	3,541	0.28%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/11	5.1	52.37	203	52.02	52.30	-197.9	3,524	-5.61%	大賣/鉅額交易
2021/03/10	200	53.94	19	53.17	53.20	181	3,487	5.19%	大買/鉅額交易
2021/03/09	3.2	53.12	5	52.80	53.20	-1.8	3,445	-0.05%
2021/03/08	18.3	52.88	1	52.20	53.00	17.3	3,366	0.51%
2021/03/05	2	50.95	0	0.00	51.00	2	3,222	0.06%
2021/03/03	0	0.00	1	50.40	50.30	-1	3,138	-0.03%
2021/02/26	1	49.95	0	0.00	50.00	1	3,110	0.03%
2021/02/25	3	50.20	1	50.30	50.30	2	3,093	0.06%
2021/02/24	3	50.17	2	50.20	50.10	1	3,097	0.03%
2021/02/23	2	50.20	1	50.10	50.20	1	3,082	0.03%
2021/02/22	2	50.00	0	0.00	50.00	2	3,049	0.07%
2021/02/19	1.5	50.17	0	0.00	50.30	1.5	3,001	0.05%
2021/02/18	7	49.16	0	0.00	49.65	7	2,976	0.24%
2021/02/17	12.3	48.74	0	0.00	48.95	12.3	2,983	0.41%
2021/02/05	1	48.15	0	0.00	48.40	1	2,987	0.03%
2021/02/04	2	48.25	0	0.00	48.30	2	2,986	0.07%
2021/02/02	1	47.85	0	0.00	47.85	1	3,026	0.03%
2021/01/26	0	0.00	100	48.88	48.85	-100	2,939	-3.40%
2021/01/22	100	49.17	0	0.00	49.20	100	2,927	3.42%
2021/01/21	1	47.80	0	0.00	48.00	1	2,902	0.03%
2021/01/20	1	47.60	0	0.00	47.65	1	2,905	0.03%
2021/01/19	0	0.00	0.1	48.95	48.95	-0.1	2,857	0.00%
2021/01/18	5	48.40	0	0.00	48.50	5	2,862	0.17%
2021/01/15	5	49.55	0	0.00	48.90	5	2,830	0.18%
2021/01/14	1	49.90	1	50.20	49.85	0	2,829	0.00%
2021/01/12	0	0.00	4	50.05	50.00	-4	2,803	-0.14%
2021/01/11	0	0.00	17	50.77	51.00	-17	2,781	-0.61%
2021/01/08	1	49.90	1	50.40	50.10	0	2,724	0.00%
2021/01/07	15	49.94	1	50.80	50.00	14	2,684	0.52%
2021/01/06	17	49.64	0	0.00	49.65	17	2,649	0.64%
2021/01/05	2	50.15	2	50.25	50.20	0	2,609	0.00%
2021/01/04	2	51.45	4	50.70	51.00	-2	2,554	-0.08%
2020/12/31	0	0.00	1	50.90	50.80	-1	2,435	-0.04%
2020/12/29	5	50.12	3	50.07	50.30	2	2,400	0.08%
2020/12/28	1	50.50	16.1	50.08	51.00	-15.1	2,253	-0.67%
2020/12/25	4	48.24	17	47.97	48.10	-13	2,062	-0.63%
2020/12/24	5	46.90	0	0.00	46.80	5	1,951	0.26%
2020/12/23	0	0.00	0.6	46.70	46.70	-0.6	1,955	-0.03%
2020/12/18	0	0.00	0	46.45	46.45	0	2,010	0.00%
2020/12/17	0	0.00	0.7	45.90	45.60	-0.7	2,001	-0.03%
2020/12/15	7	45.84	2	46.00	45.70	5	1,990	0.25%
2020/12/14	7	46.84	0	0.00	46.30	7	1,980	0.35%
2020/12/10	10	47.56	5.5	47.68	47.50	4.5	1,922	0.23%
2020/12/09	5	46.05	0	0.00	46.30	5	1,833	0.27%
2020/12/08	2	46.25	0	0.00	46.05	2	1,854	0.11%
2020/12/07	1	46.35	5	46.15	46.10	-4	1,853	-0.22%
2020/12/01	2	46.60	0	0.00	46.60	2	1,919	0.10%
2020/11/30	0	0.00	3	47.43	46.35	-3	2,025	-0.15%
2020/11/27	8	46.95	2	46.95	47.00	6	2,026	0.30%
2020/11/20	5	46.20	0	0.00	46.15	5	2,438	0.21%
2020/11/19	0	0.00	0.1	46.70	46.40	-0.1	2,496	0.00%
2020/11/18	0	0.00	11	46.90	46.75	-11	2,515	-0.44%
2020/11/16	3	46.80	1	46.90	46.65	2	2,617	0.08%
2020/11/13	1	46.70	4	46.63	46.60	-3	2,640	-0.11%
2020/11/12	9	46.24	0	0.00	46.15	9	2,659	0.34%
2020/11/11	4	46.23	0	0.00	46.45	4	2,733	0.15%
2020/11/10	0	0.00	3	45.77	45.90	-3	2,745	-0.11%
2020/11/09	3	45.00	0	0.00	45.15	3	2,752	0.11%
2020/11/05	0	0.00	0.3	45.05	45.15	-0.3	2,785	-0.01%
2020/11/04	3	44.93	0	0.00	44.90	3	2,819	0.11%
2020/10/26	2	45.55	5	45.58	45.60	-3	2,816	-0.11%
2020/10/22	0	0.00	1	45.40	45.25	-1	2,835	-0.04%
2020/10/20	1	45.20	0	0.00	45.25	1	2,821	0.04%
2020/10/19	0	0.00	5	45.20	45.25	-5	2,816	-0.18%
2020/10/13	1	44.70	1	44.55	44.60	0	2,944	0.00%
2020/10/12	10	44.90	2	45.10	44.90	8	3,011	0.27%
2020/10/08	0	0.00	2	44.50	44.55	-2	3,068	-0.07%
2020/10/06	0	0.00	2.3	44.10	44.10	-2.3	3,143	-0.07%
2020/09/29	0	0.00	1	42.05	42.10	-1	3,136	-0.03%
2020/09/24	20	41.55	0	0.00	41.50	20	3,190	0.63%
2020/09/23	3	42.87	0	0.00	42.85	3	3,154	0.10%
2020/09/21	1	43.90	0	0.00	43.90	1	3,142	0.03%
2020/09/17	60	43.90	0	0.00	43.90	60	3,130	1.92%
2020/09/15	0	0.00	1	43.80	43.60	-1	3,118	-0.03%
2020/09/11	1	43.00	0	0.00	43.00	1	3,168	0.03%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/08	0	0.00	1	44.00	44.20	-1	3,167	-0.03%
2020/09/07	1	43.55	0	0.00	43.50	1	3,171	0.03%
2020/09/04	0	0.00	11.2	43.70	43.60	-11.2	3,183	-0.35%
2020/09/03	6	43.65	0	0.00	43.50	6	3,162	0.19%
2020/09/01	0	0.00	1	44.35	44.45	-1	3,094	-0.03%
2020/08/31	4	45.33	1	45.45	45.25	3	3,068	0.10%
2020/08/28	0	0.00	1.1	46.55	46.45	-1.1	2,979	-0.04%
2020/08/27	2	48.95	3	49.35	48.95	-1	2,876	-0.03%
2020/08/26	1	48.90	0	0.00	48.90	1	2,753	0.04%
2020/08/21	1	49.20	1	48.85	48.85	0	2,666	0.00%
2020/08/20	5	47.95	2.8	47.93	47.90	2.3	2,639	0.09%
2020/08/19	3	49.58	9	49.42	49.60	-6	2,575	-0.23%
2020/08/18	3	48.83	1	49.00	48.95	2	2,562	0.08%
2020/08/17	5	48.30	0	0.00	48.90	5	2,538	0.20%
2020/08/13	0	0.00	5.1	46.99	46.85	-5.1	2,509	-0.21%
2020/08/12	1	45.90	0	0.00	46.15	1	2,599	0.04%
2020/08/10	1	46.55	1	46.80	47.00	0	2,707	0.00%
2020/08/05	1	45.95	0	0.00	46.00	1	2,781	0.04%
2020/08/03	0	0.00	1	46.35	46.35	-1	2,906	-0.03%
2020/07/30	2	46.10	0	0.00	46.25	2	2,965	0.07%
2020/07/29	0	0.00	3	45.40	45.30	-3	3,030	-0.10%
2020/07/24	0	0.00	11	45.78	45.90	-11	3,119	-0.35%
2020/07/22	1	46.30	1	47.00	46.15	0	3,153	0.00%
2020/07/20	5	47.20	6	46.88	47.45	-1	3,156	-0.03%
2020/07/17	1	46.20	0	0.00	46.20	1	3,124	0.03%
2020/07/16	9	47.22	11	47.01	47.10	-2	3,093	-0.06%
2020/07/15	1	46.10	20	46.75	47.00	-19	3,025	-0.63%
2020/07/14	1	45.40	19	45.33	45.15	-18	2,974	-0.61%
2020/07/13	1	45.00	29	44.53	44.95	-28	2,935	-0.95%
2020/07/10	0	0.00	2	43.80	43.70	-2	2,918	-0.07%
2020/07/09	1	44.00	1	44.35	44.05	0	2,934	0.00%
2020/07/08	0	0.00	1	43.90	44.10	-1	2,928	-0.03%
2020/07/03	2	43.50	0	0.00	43.45	2	2,913	0.07%
2020/07/01	5	42.75	0	0.00	42.95	5	2,924	0.17%
2020/06/29	10.1	42.60	0	0.00	42.60	10.1	3,023	0.33%
2020/06/23	0.1	43.10	0	0.00	43.10	0.1	3,079	0.00%
2020/06/19	4	43.43	0	0.00	43.10	4	3,104	0.13%
2020/06/18	3	43.75	8	43.90	43.80	-5	3,094	-0.16%
2020/06/16	5	43.05	0.7	43.05	43.10	4.3	3,075	0.14%
2020/06/15	1	43.20	0	0.00	42.70	1	3,137	0.03%
2020/06/12	5	42.05	226.9	42.30	42.25	-221.9	3,153	-7.04%	大賣/鉅額交易
2020/06/11	10	42.61	2	42.55	42.55	8	3,178	0.25%
2020/06/10	15	43.53	105	43.60	43.55	-90	3,176	-2.83%	大賣/
2020/06/09	0.1	43.55	1	43.55	43.55	-0.9	3,234	-0.03%
2020/06/08	11	43.61	1	43.80	43.80	10	3,261	0.31%
2020/06/05	0.2	44.10	0	0.00	44.20	0.2	3,235	0.01%
2020/06/04	0.2	44.10	0	0.00	44.15	0.2	3,264	0.01%
2020/06/01	0	0.00	4	43.70	43.70	-4	3,322	-0.12%
2020/05/28	2	43.93	0	0.00	43.75	2	3,286	0.06%
2020/05/27	0	0.00	3	44.35	44.15	-3	3,284	-0.09%
2020/05/26	8	44.36	1	44.70	44.20	7	3,277	0.21%
2020/05/25	0.2	44.20	7	44.21	44.25	-6.8	3,253	-0.21%
2020/05/22	1.2	43.47	0	0.00	43.20	1.2	3,224	0.04%
2020/05/20	1	44.10	0	0.00	43.85	1	3,194	0.03%
2020/05/19	1	44.25	2	44.50	44.80	-1	3,156	-0.03%
2020/05/18	1.8	43.96	22	43.56	43.90	-20.2	3,046	-0.66%
2020/05/15	4	42.68	3	42.78	42.80	1	2,985	0.03%
2020/05/13	5	41.80	0	0.00	42.35	5	2,883	0.17%
2020/05/12	5.2	42.15	1	41.95	42.15	4.2	2,867	0.15%
2020/05/11	1.2	42.83	1	42.95	43.00	0.2	2,814	0.01%
2020/05/08	2	43.35	1	43.00	43.35	1	2,793	0.04%
2020/05/06	2	42.08	3	41.93	41.50	-1	2,732	-0.04%
2020/05/05	4	41.28	11	41.72	41.95	-7	2,696	-0.26%
2020/05/04	0	0.00	2	40.80	40.85	-2	2,635	-0.08%
2020/04/30	2	41.65	9	41.28	41.45	-7	2,619	-0.27%
2020/04/29	0	0.00	5	41.65	41.45	-5	2,599	-0.19%
2020/04/28	0	0.00	3	40.43	40.70	-3	2,530	-0.12%
2020/04/27	10	39.95	8	39.94	39.90	2	2,546	0.08%
2020/04/24	201	39.90	2	39.80	39.80	199	2,535	7.85%	大買/鉅額交易
2020/04/22	0	0.00	1	38.15	38.55	-1	2,464	-0.04%
2020/04/21	1	38.80	0	0.00	38.65	1	2,460	0.04%
2020/04/17	5	39.04	3	39.45	38.80	2	2,439	0.08%
2020/04/16	1	39.40	0	0.00	39.40	1	2,399	0.04%
2020/04/15	11	39.59	0	0.00	39.70	11	2,387	0.46%
2020/04/14	2	38.00	1	38.25	38.45	1	2,340	0.04%
2020/04/13	0	0.00	15	37.75	37.65	-15	2,344	-0.64%
2020/04/10	1	37.65	3	37.75	37.80	-2	2,362	-0.08%
2020/04/09	1	37.55	0	0.00	37.50	1	2,413	0.04%
2020/04/06	5	37.00	0	0.00	37.05	5	2,390	0.21%
2020/04/01	10	37.55	0	0.00	36.95	10	2,378	0.42%
2020/03/31	10	37.24	2	37.58	36.95	8	2,330	0.34%
2020/03/30	4	36.40	10	36.09	36.50	-6	2,283	-0.26%
2020/03/27	103	35.25	1	35.20	35.10	102	2,246	4.54%	大買/鉅額交易
2020/03/26	2	34.95	2	35.00	34.90	0	2,248	0.00%
2020/03/25	0	0.00	2	34.95	34.90	-2	2,283	-0.09%
2020/03/24	2	34.10	0	0.00	33.85	2	2,419	0.08%
2020/03/23	3	33.58	0	0.00	33.30	3	2,595	0.12%
2020/03/20	20	33.98	0	0.00	34.20	20	2,633	0.76%
2020/03/19	3	33.00	1	32.20	32.00	2	2,620	0.08%
2020/03/18	1	34.80	0	0.00	34.70	1	2,586	0.04%
2020/03/16	1	36.00	0	0.00	35.80	1	2,565	0.04%
2020/03/13	0	0.00	6	35.38	36.00	-6	2,543	-0.24%
2020/03/12	0	0.00	1	37.35	37.40	-1	2,469	-0.04%
2020/03/11	0	0.00	1	39.15	38.70	-1	2,426	-0.04%
2020/03/10	2	38.00	0	0.00	38.40	2	2,442	0.08%
2020/03/09	17	39.60	4	39.43	38.65	13	2,495	0.52%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.10	2	40.30	40.30	-1	2,496	-0.04%
2020/03/04	4	39.95	0	0.00	40.00	4	2,515	0.16%
2020/03/03	0	0.00	4	40.10	40.15	-4	2,510	-0.16%
2020/03/02	0.3	40.05	0	0.00	40.00	0.3	2,509	0.01%
2020/02/26	1	40.20	1	40.25	40.15	0	2,502	0.00%
2020/02/25	5	40.10	3	40.32	40.45	2	2,544	0.08%
2020/02/24	1	40.55	1	40.60	40.55	0	2,540	0.00%
2020/02/21	11	41.14	0	0.00	40.95	11	2,540	0.43%
2020/02/20	1	41.35	0	0.00	41.30	1	2,548	0.04%
2020/02/19	0	0.00	3	41.57	41.45	-3	2,564	-0.12%
2020/02/18	1	41.40	4	41.50	41.45	-3	2,571	-0.12%
2020/02/17	0	0.00	1	40.95	40.95	-1	2,580	-0.04%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/13	0	0.00	1	40.80	40.70	-1	2,730	-0.04%
2020/02/12	3	40.43	3	40.65	40.65	0	2,743	0.00%
2020/02/10	3	40.40	10	40.25	40.25	-7	2,754	-0.25%
2020/02/07	1	40.65	43	40.50	40.50	-42	2,744	-1.53%
2020/02/06	1	41.30	0	0.00	41.30	1	2,719	0.04%
2020/02/05	1	40.95	1	41.00	41.05	0	2,718	0.00%
2020/02/04	0	0.00	1	41.20	41.05	-1	2,714	-0.04%
2020/02/03	2	40.73	1	40.00	41.05	1	2,723	0.04%
2020/01/31	0	0.00	2	40.98	41.30	-2	2,692	-0.07%
2020/01/30	4	40.65	0	0.00	40.40	4	2,679	0.15%
2020/01/20	2	42.65	0	0.00	42.60	2	2,620	0.08%
2020/01/17	2	42.90	0	0.00	43.00	2	2,656	0.08%
2020/01/16	1	42.90	0	0.00	42.90	1	2,669	0.04%
2020/01/15	1	43.00	2	43.08	42.85	-1	2,675	-0.04%
2020/01/14	1	43.15	0	0.00	43.05	1	2,686	0.04%
2020/01/13	0	0.00	2	43.43	43.25	-2	2,706	-0.07%
2020/01/10	1	42.95	0.1	43.00	43.00	0.9	2,740	0.03%
2020/01/09	0	0.00	1	42.95	42.95	-1	2,742	-0.04%
2020/01/08	2	43.03	2	42.95	42.75	0	2,748	0.00%
2020/01/07	1	42.95	0	0.00	43.00	1	2,744	0.04%
2020/01/06	1	41.95	0	0.00	42.00	1	2,715	0.04%
2020/01/03	3	42.43	0	0.00	42.45	3	2,692	0.11%
2020/01/02	9	43.06	2	43.20	43.20	7	2,630	0.27%
2019/12/30	5	44.03	0	0.00	44.00	5	2,589	0.19%
2019/12/26	0	0.00	0.4	44.10	44.15	-0.4	2,568	-0.01%
2019/12/25	0	0.00	4	44.31	44.25	-4	2,571	-0.16%
2019/12/23	1	44.10	0	0.00	44.15	1	2,553	0.04%
2019/12/20	2.4	44.58	11	44.81	44.70	-8.6	2,525	-0.34%
2019/12/19	14	45.11	16.4	44.98	44.80	-2.4	2,487	-0.10%
2019/12/18	8	44.08	3	43.67	43.70	5	2,326	0.21%
2019/12/17	0.5	42.00	10	42.05	42.15	-9.5	2,132	-0.45%
2019/12/16	0.1	41.35	0	0.00	41.45	0.1	2,083	0.00%
2019/12/13	4	41.83	0	0.00	41.30	4	2,090	0.19%
2019/12/12	0.2	41.75	2.1	41.89	41.95	-1.9	2,069	-0.09%
2019/12/09	0	0.00	1	41.40	41.50	-1	2,024	-0.05%
2019/12/06	0.2	41.40	4	41.65	41.60	-3.8	2,019	-0.19%
2019/12/05	0.1	41.45	3.3	41.71	41.55	-3.2	2,010	-0.16%
2019/12/04	14.2	41.57	9	41.61	41.45	5.2	1,983	0.26%
2019/12/03	0	0.00	20	40.55	40.65	-20	1,891	-1.06%
2019/12/02	0	0.00	45	40.07	40.10	-45	1,845	-2.44%
2019/11/29	0.2	39.50	0	0.00	39.60	0.2	1,822	0.01%
2019/11/28	0	0.00	0.1	39.60	39.60	-0.1	1,812	0.00%
2019/11/27	0.2	39.55	0	0.00	39.80	0.2	1,820	0.01%
2019/11/25	10	39.43	0	0.00	39.40	10	1,821	0.55%
2019/11/22	10	39.50	1	39.80	39.45	9	1,842	0.49%
2019/11/21	0	0.00	5	40.00	40.00	-5	1,832	-0.27%
2019/11/20	1.2	40.34	1	40.25	40.25	0.2	1,836	0.01%
2019/11/19	0	0.00	45	40.34	40.35	-45	1,851	-2.43%
2019/11/18	0	0.00	14	39.67	40.00	-14	1,839	-0.76%
2019/11/15	2	39.83	0	0.00	39.70	2	1,812	0.11%
2019/11/14	21	39.83	6	40.00	39.90	15	1,845	0.81%
2019/11/13	2.2	39.70	20	39.85	39.75	-17.8	1,837	-0.97%
2019/11/12	3	38.87	1	38.75	38.80	2	1,731	0.12%
2019/11/08	1	38.30	10	38.35	38.30	-9	1,731	-0.52%
2019/11/07	0	0.00	18.1	38.30	38.20	-18.1	1,733	-1.04%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	21	37.82	0	0.00	37.65	21	1,734	1.21%
2019/11/04	2	37.63	1	37.90	37.90	1	1,763	0.06%
2019/10/31	4	37.79	0	0.00	37.70	4	1,827	0.22%
2019/10/29	2	37.68	0	0.00	37.60	2	1,862	0.11%
2019/10/28	3.2	38.13	0	38.00	38.00	3.2	1,869	0.17%
2019/10/25	2.3	38.18	4	38.04	38.20	-1.7	1,897	-0.09%
2019/10/24	2	37.45	0.1	37.55	37.50	2	1,849	0.11%
2019/10/23	1	37.45	0	0.00	37.35	1	1,850	0.05%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/21	0	0.00	6	38.10	38.00	-6	1,830	-0.33%
2019/10/18	8	37.24	9	37.69	37.85	-1	1,804	-0.06%
2019/10/17	6	37.25	0	0.00	37.35	6	1,750	0.34%
2019/10/16	0	0.00	16	37.64	37.60	-16	1,739	-0.92%
2019/10/15	1	36.80	0	0.00	36.80	1	1,722	0.06%
2019/10/14	11	36.81	0	0.00	36.90	11	1,724	0.64%
2019/10/09	5	36.90	0	0.00	36.80	5	1,713	0.29%
2019/10/08	1	37.40	0	0.00	37.10	1	1,698	0.06%
2019/10/04	5	37.40	2	37.15	37.15	3	1,690	0.18%
2019/10/02	4	37.53	0	0.00	37.40	4	1,696	0.24%
2019/10/01	0	0.00	0.3	37.70	37.60	-0.3	1,692	-0.02%
2019/09/27	7	37.80	0	0.00	37.70	7	1,688	0.41%
2019/09/26	3	38.00	0	0.00	38.15	3	1,682	0.18%
2019/09/25	1	38.00	0.1	38.25	38.20	0.9	1,692	0.06%
2019/09/24	5	38.20	0	0.00	38.00	5	1,737	0.29%
2019/09/23	10	38.40	0	0.00	38.30	10	1,765	0.57%
2019/09/20	15	38.63	0	0.00	38.50	15	1,798	0.83%
2019/09/19	25	38.97	1	39.00	38.95	24	1,867	1.28%
2019/09/18	0	0.00	37	39.09	38.95	-37	2,081	-1.78%
2019/09/17	0	0.00	1	38.45	38.30	-1	2,070	-0.05%
2019/09/16	0	0.00	1	38.30	38.30	-1	2,065	-0.05%
2019/09/12	11	37.57	0	0.00	37.65	11	2,048	0.54%
2019/09/10	32	37.56	0	0.00	37.70	32	2,072	1.54%
2019/09/09	0	0.00	120	37.80	37.75	-120	2,070	-5.80%	大賣/鉅額交易
2019/09/06	11	37.88	112	37.70	37.65	-101	2,068	-4.88%	大賣/鉅額交易
2019/09/04	1	38.25	1	38.30	38.25	0	2,077	0.00%
2019/09/03	1	37.75	2	37.75	37.75	-1	2,090	-0.05%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	9	36.94	0	0.00	36.95	9	2,170	0.41%
2019/08/23	0	0.00	1	39.35	39.40	-1	2,150	-0.05%
2019/08/22	2	38.88	2	39.10	39.20	0	2,172	0.00%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/20	0	0.00	2.3	39.11	39.10	-2.3	2,264	-0.10%
2019/08/19	15	38.71	0	0.00	38.80	15	2,281	0.66%
2019/08/16	2	39.35	0	0.00	39.35	2	2,257	0.09%
2019/08/13	1	41.15	0	0.00	41.25	1	2,423	0.04%
2019/08/02	0	0.00	1	40.80	40.80	-1	2,453	-0.04%
2019/07/31	0	0.00	1	40.95	40.80	-1	2,457	-0.04%
2019/07/25	0	0.00	13	39.91	39.90	-13	2,397	-0.54%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	0	0.00	15	39.70	39.70	-15	2,394	-0.63%
2019/07/19	0	0.00	11	39.67	39.60	-11	2,412	-0.46%
2019/07/18	1	39.15	1	39.35	39.10	0	2,428	0.00%
2019/07/17	25	39.16	0	0.00	39.10	25	2,440	1.02%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/10	0	0.00	1	39.90	39.90	-1	2,453	-0.04%
2019/07/09	0	0.00	7	39.71	39.65	-7	2,444	-0.29%
2019/07/08	1	39.25	0	0.00	39.40	1	2,437	0.04%
2019/07/05	0	0.00	2	39.50	39.50	-2	2,441	-0.08%
2019/07/04	1	39.35	2	39.48	39.40	-1	2,444	-0.04%
2019/07/02	6	39.50	1.1	39.35	39.35	4.9	2,436	0.20%
2019/07/01	4	39.23	1	39.20	39.15	3	2,421	0.12%
2019/06/27	1	40.15	0	0.00	40.45	1	2,339	0.04%
2019/06/26	0	0.00	2	40.93	40.45	-2	2,315	-0.09%
2019/06/25	50	40.80	19	41.01	40.80	31	2,236	1.39%
2019/06/21	0	0.00	1	39.00	38.65	-1	1,991	-0.05%
2019/06/18	0	0.00	18	39.37	39.45	-18	1,943	-0.93%
2019/06/14	0	0.00	1	38.85	38.80	-1	1,925	-0.05%
2019/06/13	1	38.05	1	38.70	38.85	0	1,931	0.00%
2019/06/12	1	38.40	1	38.50	38.40	0	1,927	0.00%
2019/06/11	1	39.00	1	39.25	39.00	0	1,945	0.00%
2019/06/03	1	38.10	0	0.00	38.35	1	1,841	0.05%
2019/05/31	1	38.50	1	38.60	38.55	0	1,814	0.00%
2019/05/29	1	38.30	0	0.00	39.20	1	1,754	0.06%
2019/05/23	1	38.05	1	38.00	38.00	0	1,559	0.00%
2019/05/22	0.5	37.90	0	0.00	38.00	0.5	1,540	0.03%
2019/05/21	1	38.50	1	38.40	38.30	0	1,506	0.00%
2019/05/20	0	0.00	41	38.15	38.15	-41	1,428	-2.87%
2019/05/17	0	0.00	30	37.67	37.50	-30	1,319	-2.27%
2019/05/15	0	0.00	0	36.50	36.50	0	1,203	0.00%
2019/05/14	2	36.18	10	36.37	36.45	-8	1,185	-0.67%
2019/05/13	5.5	36.08	6	36.15	36.45	-0.5	1,166	-0.04%
2019/05/09	3	35.67	3.2	35.41	35.40	-0.2	1,103	-0.02%
2019/05/07	0	0.00	5	35.70	35.70	-5	1,071	-0.47%
2019/05/06	0	0.00	2	35.15	35.20	-2	1,060	-0.19%
2019/05/03	0.1	35.30	0	0.00	35.30	0.1	1,056	0.01%
2019/05/02	1	35.30	3	35.28	35.25	-2	1,060	-0.19%
2019/04/30	1	35.10	0	0.00	35.10	1	1,064	0.09%
2019/04/29	2	35.10	5	35.25	35.40	-3	1,059	-0.28%
2019/04/26	0	0.00	5	35.20	35.10	-5	1,060	-0.47%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/23	20.2	35.92	7	36.00	36.05	13.2	1,046	1.26%
2019/04/22	51.3	35.66	0	0.00	35.90	51.3	1,047	4.90%
2019/04/17	0	0.00	0	35.15	35.15	0	1,134	0.00%
2019/04/09	1	35.20	0	0.00	35.30	1	1,340	0.07%
2019/04/02	0	0.00	0.6	35.15	35.10	-0.6	1,380	-0.04%
2019/03/29	0	0.00	3	35.30	35.30	-3	1,478	-0.20%
2019/03/27	2	35.05	0	0.00	35.05	2	1,479	0.14%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/22	5	34.95	0	0.00	34.85	5	1,614	0.31%
2019/03/21	5	35.25	0	0.00	34.95	5	1,669	0.30%
2019/03/15	0.6	35.30	0	0.00	35.40	0.6	1,668	0.04%
2019/03/08	1	34.65	0	0.00	34.70	1	1,593	0.06%
2019/03/05	0.3	35.00	0	0.00	35.00	0.3	1,611	0.02%
2019/03/04	0	0.00	0.1	34.95	34.95	-0.1	1,611	0.00%
2019/02/26	0	0.00	1	34.85	34.70	-1	1,603	-0.06%
2019/02/19	3	34.85	0	0.00	34.95	3	1,578	0.19%
2019/02/11	1	34.70	0	0.00	34.70	1	1,544	0.06%
2019/01/10	1	35.45	0	0.00	35.25	1	1,628	0.06%
2019/01/09	1	34.75	0	0.00	35.20	1	1,576	0.06%
2019/01/08	1	34.85	0	0.00	34.75	1	1,542	0.06%
2019/01/07	0	0.00	2	35.10	35.20	-2	1,527	-0.13%
2019/01/04	1.5	34.68	2	34.85	34.80	-0.5	1,486	-0.03%
2019/01/03	1	34.35	0	0.00	34.10	1	1,429	0.07%
2019/01/02	1	34.15	0	0.00	33.80	1	1,402	0.07%
2018/12/26	1	34.00	7	34.07	33.40	-6	1,365	-0.44%
2018/12/24	1	34.85	0	0.00	34.40	1	1,326	0.08%
2018/12/21	7	33.00	0	0.00	33.00	7	1,231	0.57%
2018/12/19	0	0.00	9	32.65	32.75	-9	1,215	-0.74%
2018/12/18	10	33.14	11	33.15	32.80	-1	1,208	-0.08%
2018/12/17	10	34.80	0	0.00	34.35	10	1,179	0.85%
2018/12/14	0	0.00	2	34.00	33.95	-2	1,123	-0.18%
2018/12/12	1.5	31.96	0	0.00	32.10	1.5	1,085	0.14%
2018/12/04	0	0.00	2	32.65	32.60	-2	1,157	-0.17%
2018/11/28	2	32.35	0	0.00	32.35	2	1,349	0.15%
2018/11/01	0	0.00	0.1	30.70	30.60	-0.1	1,823	0.00%
2018/10/30	2	28.80	3	29.13	29.15	-1	1,878	-0.05%
2018/10/29	3	29.70	1	30.00	29.15	2	1,875	0.11%
2018/10/26	1	30.10	2	30.15	30.25	-1	1,872	-0.05%
2018/10/25	2	30.08	1	30.35	30.10	1	1,837	0.05%
2018/10/24	1	31.05	1	31.20	31.20	0	1,822	0.00%
2018/10/19	1	32.00	0	0.00	31.40	1	1,810	0.06%
2018/10/12	1	32.70	0	0.00	34.15	1	1,755	0.06%
2018/10/11	3	34.38	0	0.00	34.00	3	1,759	0.17%
2018/10/08	0	0.00	3	36.40	36.15	-3	1,734	-0.17%
2018/10/05	3	36.00	0	0.00	36.30	3	1,738	0.17%
2018/10/02	1	37.70	0	0.00	37.35	1	1,725	0.06%
2018/09/07	0	0.00	1	36.30	36.20	-1	1,938	-0.05%
2018/09/05	7	36.99	8	37.05	37.00	-1	1,907	-0.05%
2018/09/04	0	0.00	6	41.32	41.40	-6	1,829	-0.33%
2018/09/03	1	41.80	0	0.00	41.75	1	1,758	0.06%
2018/08/31	1	41.85	0	0.00	41.80	1	1,700	0.06%
2018/08/29	0	0.00	4	41.28	41.25	-4	1,637	-0.24%
2018/08/28	1	40.90	2	40.70	40.70	-1	1,605	-0.06%
2018/08/24	0	0.00	4	39.75	39.60	-4	1,571	-0.25%
2018/08/22	0	0.00	1	39.20	39.35	-1	1,614	-0.06%
2018/08/21	2.1	38.83	0	0.00	38.85	2.1	1,611	0.13%
2018/08/16	3	38.90	0	0.00	39.45	3	1,631	0.18%
2018/08/15	2	39.40	10	39.40	39.25	-8	1,645	-0.49%
2018/08/13	1	39.35	0	0.00	39.75	1	1,674	0.06%
2018/08/10	3	40.97	0	0.00	41.00	3	1,654	0.18%
2018/08/08	4	41.48	0	0.00	41.15	4	1,799	0.22%
2018/08/06	0	0.00	6	41.18	41.00	-6	1,890	-0.32%
2018/08/03	3	40.05	0	0.00	40.15	3	1,853	0.16%
2018/07/24	0.1	39.55	0	0.00	39.60	0.1	2,001	0.00%
2018/07/23	0	0.00	1	39.55	39.55	-1	2,060	-0.05%
2018/07/19	2	39.50	1	39.85	39.50	1	2,186	0.05%
2018/07/18	2	39.55	0	0.00	39.55	2	2,208	0.09%
2018/07/17	2	39.73	0	0.00	39.70	2	2,268	0.09%
2018/07/13	0	0.00	2	40.15	40.10	-2	2,283	-0.09%
2018/07/06	1	39.00	0	0.00	39.05	1	2,322	0.04%
2018/07/04	1	39.65	0	0.00	39.95	1	2,333	0.04%
2018/06/26	0	0.00	1	41.20	41.05	-1	2,247	-0.04%
2018/06/22	1	41.60	2	41.95	41.35	-1	2,211	-0.05%
2018/06/19	1	39.15	0	0.00	39.35	1	2,113	0.05%
2018/06/11	1	39.95	0	0.00	39.80	1	2,151	0.05%
2018/06/04	1	39.70	0	0.00	39.75	1	2,299	0.04%
2018/06/01	5	39.40	0	0.00	39.45	5	2,357	0.21%
2018/05/18	2	40.40	0	0.00	40.35	2	2,614	0.08%
2018/05/15	0	0.00	1	38.90	39.95	-1	2,406	-0.04%
2018/05/14	0	0.00	3	37.60	37.60	-3	2,324	-0.13%
2018/05/04	6	37.56	1	37.50	37.65	5	2,252	0.22%
2018/04/27	0	0.00	26	37.20	37.25	-26	2,072	-1.25%
2018/04/26	0	0.00	5	37.00	36.25	-5	2,026	-0.25%
2018/04/25	0	0.00	25	35.79	36.30	-25	1,975	-1.27%
2018/04/23	1	35.80	1	35.80	35.75	0	1,954	0.00%
2018/04/20	1	34.25	0	0.00	34.40	1	1,882	0.05%
2018/04/18	0	0.00	4	34.23	34.00	-4	1,863	-0.21%
2018/04/16	1	34.80	0	0.00	34.80	1	1,845	0.05%
2018/03/27	0	0.00	1	34.70	34.85	-1	1,934	-0.05%
2018/03/23	1	34.10	0	0.00	34.10	1	1,934	0.05%
2018/03/21	0	0.00	1	35.55	35.45	-1	1,910	-0.05%
2018/03/09	2	35.80	0	0.00	36.00	2	1,801	0.11%
2018/03/08	110	36.20	110	36.24	36.15	0	1,779	0.00%	大買/大賣/
2018/03/02	1	36.35	1	36.60	35.90	0	1,565	0.00%
2018/02/09	0.5	32.40	0	0.00	32.45	0.5	1,249	0.04%
2018/01/22	0	0.00	5	34.60	34.60	-5	1,443	-0.35%
2018/01/17	1	34.05	1	34.55	34.65	0	1,570	0.00%
2018/01/15	0	33.60	0	0.00	33.75	0	1,556	0.00%
2018/01/12	0.5	34.00	0	0.00	34.05	0.5	1,613	0.03%
2018/01/09	0	0.00	2	33.95	34.05	-2	1,658	-0.12%