聯華 (1229)-永豐金-桃盛券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682張
產業
上市食品類股
1070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

聯華 (1229)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	57.70	0	0.00	57.60	0	864	0.00%
2024/11/20	0.1	57.87	0	0.00	58.10	0.1	864	0.01%
2024/11/19	0	58.20	0	0.00	58.60	0	858	0.00%
2024/11/18	5.1	56.91	1.2	56.93	57.00	4	845	0.47%
2024/11/15	5.3	57.71	0	0.00	57.80	5.3	833	0.64%
2024/11/14	0.1	58.23	0	0.00	58.10	0.1	824	0.01%
2024/11/13	1.1	58.62	0	0.00	58.80	1.1	806	0.14%
2024/11/12	7.4	59.11	0	0.00	59.00	7.4	802	0.92%
2024/11/11	0	59.50	0	0.00	59.70	0	798	0.00%
2024/11/08	0	0.00	0	60.50	59.90	0	799	0.00%
2024/11/01	0	59.80	0	0.00	60.70	0	941	0.00%
2024/10/30	0	59.85	0	0.00	59.80	0	955	0.00%
2024/10/29	1	59.80	0	59.90	59.90	1	960	0.11%
2024/10/28	0.2	60.10	0	0.00	60.20	0.2	959	0.02%
2024/10/24	0.7	60.43	0	0.00	60.20	0.7	990	0.07%
2024/10/23	0.4	60.80	0	0.00	60.50	0.4	1,037	0.04%
2024/10/22	0.1	61.03	0	0.00	60.90	0.1	1,055	0.01%
2024/10/21	1	61.20	0	0.00	61.30	1	1,085	0.09%
2024/10/17	2	60.80	0	0.00	60.60	2	1,113	0.18%
2024/10/16	0.1	60.90	0	0.00	61.00	0.1	1,111	0.01%
2024/10/15	0	0.00	0	61.20	60.90	0	1,112	0.00%
2024/10/11	1	61.00	0	0.00	60.80	1	1,152	0.09%
2024/10/08	3	60.87	0	0.00	60.90	3	1,184	0.26%
2024/10/07	1	61.21	0	0.00	61.50	1	1,191	0.09%
2024/10/04	0	61.50	0	0.00	61.50	0	1,212	0.00%
2024/10/01	0	61.70	0	0.00	61.70	0	1,243	0.00%
2024/09/27	0.2	61.50	0	0.00	61.80	0.2	1,280	0.02%
2024/09/25	0	61.10	0	0.00	61.00	0	1,272	0.00%
2024/09/24	0.1	61.00	0	0.00	61.00	0.1	1,271	0.01%
2024/09/20	0.3	61.00	0	0.00	61.40	0.3	1,269	0.02%
2024/09/19	0.2	60.50	0	0.00	60.80	0.2	1,264	0.02%
2024/09/18	0.4	60.50	0	0.00	60.40	0.4	1,261	0.03%
2024/09/16	0.1	60.82	0	0.00	60.70	0.1	1,267	0.00%
2024/09/13	0.1	60.50	0	0.00	60.50	0.1	1,279	0.01%
2024/09/12	0	60.20	0	0.00	60.10	0	1,300	0.00%
2024/09/11	0.3	60.40	0	0.00	59.80	0.3	1,306	0.02%
2024/09/10	0	60.10	0	0.00	59.90	0	1,311	0.00%
2024/09/09	0	0.00	0.1	59.60	60.10	-0.1	1,305	-0.01%
2024/09/05	0	60.50	0	0.00	60.40	0	1,286	0.00%
2024/08/14	0	0.00	0.5	61.60	61.90	-0.5	1,277	-0.04%
2024/08/06	1.1	59.81	0	0.00	60.10	1.1	1,232	0.09%
2024/08/05	12.2	59.05	1	59.40	58.40	11.2	1,196	0.93%
2024/08/02	0.1	62.68	0	0.00	62.10	0.1	1,138	0.00%
2024/08/01	2	62.90	0.5	63.50	63.30	1.5	1,111	0.13%
2024/07/31	2.1	62.90	0	0.00	62.60	2.1	1,107	0.19%
2024/07/30	1.1	63.00	0	0.00	63.00	1.1	1,098	0.10%
2024/07/26	1	63.72	0	0.00	64.00	1	1,054	0.10%
2024/07/23	0	0.00	0.3	70.80	70.60	-0.3	1,003	-0.03%
2024/07/22	0	0.00	2	70.60	70.70	-2	988	-0.20%
2024/07/19	1.2	70.43	0	0.00	70.50	1.2	965	0.12%
2024/07/16	1	71.00	0	0.00	71.30	1	939	0.11%
2024/07/15	0.2	70.80	0.5	71.00	70.60	-0.3	956	-0.03%
2024/07/12	0	0.00	1	70.90	70.90	-1	955	-0.10%
2024/07/10	1	70.60	0	0.00	70.60	1	956	0.10%
2024/07/08	0	0.00	1	71.60	71.60	-1	933	-0.11%
2024/07/04	0	0.00	0.1	69.60	69.80	-0.1	878	-0.01%
2024/07/03	0	0.00	3	68.50	68.40	-3	848	-0.35%
2024/07/02	2	67.55	0	0.00	67.50	2	841	0.24%
2024/07/01	1	68.30	0	0.00	68.00	1	840	0.12%
2024/06/28	1	68.00	0	0.00	68.30	1	838	0.12%
2024/06/27	0	0.00	13	67.42	67.60	-13	830	-1.57%
2024/06/26	0	0.00	0.1	67.80	67.70	-0.1	829	-0.01%
2024/06/25	2	68.10	2.3	68.10	68.10	-0.3	830	-0.04%
2024/06/21	1	67.00	0	0.00	67.80	1	836	0.12%
2024/06/20	0	0.00	9	67.00	67.50	-9	839	-1.07%
2024/06/19	1	67.00	4.6	66.96	67.00	-3.6	832	-0.43%
2024/06/17	1	66.70	0	0.00	67.20	1	826	0.12%
2024/06/14	13	66.90	0	0.00	67.00	13	829	1.57%
2024/06/13	1	66.60	0	0.00	66.90	1	841	0.12%
2024/06/12	0	0.00	1	66.70	66.80	-1	866	-0.12%
2024/06/11	1	66.90	0	0.00	66.70	1	876	0.11%
2024/06/06	1	67.20	0	0.00	67.30	1	889	0.11%
2024/06/03	2	67.10	0	0.00	67.00	2	983	0.20%
2024/05/31	2	67.00	0	67.10	67.80	2	978	0.20%
2024/05/30	0.1	67.00	0	0.00	66.60	0.1	1,004	0.01%
2024/05/29	0	67.10	0	0.00	67.10	0	1,013	0.00%
2024/05/28	0	67.05	0	0.00	67.30	0	1,007	0.00%
2024/05/27	2	67.00	0	0.00	67.00	2	1,015	0.20%
2024/05/21	0	68.50	0	0.00	68.30	0	1,020	0.00%
2024/05/16	0	0.00	9	68.10	68.30	-9	1,020	-0.88%
2024/05/10	0	67.80	0.3	67.20	67.40	-0.3	1,025	-0.03%
2024/05/09	0.1	67.40	0	0.00	67.40	0.1	1,054	0.01%
2024/05/08	2	66.80	0	0.00	67.70	2	1,051	0.19%
2024/05/07	0.1	67.10	0	0.00	67.30	0.1	1,049	0.01%
2024/05/06	0.2	67.20	0	0.00	67.40	0.2	1,047	0.02%
2024/05/03	0	0.00	0	67.00	66.60	0	1,049	0.00%
2024/04/30	0	66.50	0	0.00	66.40	0	1,048	0.00%
2024/04/29	0	66.00	0	0.00	66.50	0	1,048	0.00%
2024/04/26	10	65.50	0	0.00	65.50	10	1,046	0.96%
2024/04/25	20.1	65.70	0	0.00	65.50	20.1	1,045	1.92%
2024/04/24	0.1	66.61	0	0.00	66.20	0.1	1,043	0.01%
2024/04/23	10	65.60	0	0.00	66.20	10	1,060	0.94%
2024/04/22	0	65.40	0	0.00	65.50	0	1,066	0.00%
2024/04/19	0.4	65.54	0	0.00	65.30	0.4	1,060	0.03%
2024/04/17	0	66.30	0	0.00	66.30	0	1,039	0.00%
2024/04/16	0.4	66.70	0	0.00	66.30	0.4	1,023	0.04%
2024/04/15	0	67.80	0	0.00	67.70	0	992	0.00%
2024/04/10	0.2	68.10	0	0.00	68.00	0.2	994	0.02%
2024/04/09	0.2	67.90	2	67.90	67.80	-1.8	1,008	-0.18%
2024/03/28	0	0.00	1	67.70	68.00	-1	1,016	-0.10%
2024/03/26	0	67.45	0	0.00	66.80	0	1,011	0.00%
2024/03/25	0.1	67.90	0	0.00	67.10	0.1	998	0.01%
2024/03/22	0.8	67.90	0	0.00	67.80	0.8	992	0.08%
2024/03/21	0.7	67.60	0	0.00	67.60	0.7	999	0.07%
2024/03/20	0.1	67.00	0	0.00	67.30	0.1	1,039	0.01%
2024/03/18	0.3	67.90	0	0.00	67.70	0.3	1,033	0.03%
2024/03/15	0.2	68.39	1.2	68.80	67.70	-1	1,029	-0.10%
2024/03/12	0.1	68.70	0	0.00	68.60	0.1	1,010	0.01%
2024/03/11	0	0.00	1	68.50	68.80	-1	1,008	-0.10%
2024/03/08	0	66.40	0	0.00	65.70	0	954	0.00%
2024/03/06	1	67.00	0	0.00	67.30	1	932	0.11%
2024/03/04	0.1	66.10	0	0.00	66.00	0.1	928	0.01%
2024/02/23	0	0.00	0.5	65.00	65.00	-0.5	914	-0.05%
2024/02/20	0	0.00	1	65.00	64.90	-1	955	-0.10%
2024/02/19	0	0.00	1	65.30	65.10	-1	957	-0.10%
2024/02/15	0.1	66.00	0	0.00	65.50	0.1	991	0.01%
2024/01/30	0	0.00	1	65.10	64.80	-1	945	-0.11%
2024/01/19	0	0.00	0.3	64.20	64.20	-0.3	935	-0.03%
2024/01/15	2	65.05	0.3	65.30	65.10	1.7	905	0.19%
2024/01/12	0.1	65.40	0	0.00	65.00	0.1	911	0.01%
2024/01/08	1	64.80	0	0.00	64.80	1	927	0.11%
2024/01/05	0	0.00	0	65.50	64.90	0	932	0.00%
2024/01/03	2	65.60	0	0.00	65.30	2	934	0.21%
2024/01/02	0	0.00	0.1	66.60	66.50	-0.1	919	-0.01%
2023/12/21	0	0.00	5	66.22	66.20	-5	915	-0.55%
2023/12/19	0	0.00	1	65.90	66.00	-1	914	-0.11%
2023/12/15	0	0.00	0.1	67.70	67.00	-0.1	895	-0.01%
2023/12/11	0	0.00	2	67.60	67.20	-2	887	-0.23%
2023/12/08	2	67.80	0	0.00	67.80	2	874	0.23%
2023/12/06	1	68.70	0	0.00	68.60	1	863	0.12%
2023/12/05	4	68.75	0	0.00	68.50	4	850	0.47%
2023/11/30	0	0.00	1	68.80	68.40	-1	847	-0.12%
2023/11/28	0	0.00	0	67.00	67.00	0	818	0.00%
2023/11/24	0	0.00	6	67.00	67.00	-6	817	-0.73%
2023/11/22	0	0.00	1	66.90	66.60	-1	809	-0.12%
2023/11/21	0	0.00	1.1	67.06	67.10	-1.1	806	-0.14%
2023/11/20	0	0.00	0.4	65.07	65.50	-0.4	779	-0.05%
2023/11/15	0	0.00	0.1	64.10	64.90	-0.1	768	-0.02%
2023/11/14	0.1	63.52	0.1	62.40	63.80	0	751	0.01%
2023/11/13	0	0.00	5	62.00	62.30	-5	735	-0.68%
2023/11/10	1.1	61.82	0	0.00	61.80	1.1	765	0.14%
2023/11/06	0.3	61.80	0	61.90	61.80	0.2	815	0.03%
2023/11/02	0.1	61.60	0	0.00	61.60	0.1	836	0.01%
2023/11/01	0	0.00	0.5	61.80	61.60	-0.5	858	-0.05%
2023/10/27	0	0.00	1	62.00	62.20	-1	897	-0.11%
2023/10/24	0	0.00	0.1	61.00	61.20	-0.1	964	-0.01%
2023/10/19	0	61.00	0	0.00	60.80	0	1,075	0.00%
2023/10/13	0	61.60	0	0.00	61.30	0	1,141	0.00%
2023/09/22	0	0.00	0	61.70	61.90	0	1,381	0.00%
2023/09/19	0.1	62.00	0	0.00	61.70	0.1	1,488	0.01%
2023/09/18	0.1	62.30	0	0.00	62.30	0.1	1,502	0.01%
2023/09/13	0.1	61.30	0	0.00	61.40	0.1	1,450	0.01%
2023/09/08	0	0.00	10	60.10	60.20	-10	1,461	-0.68%
2023/09/07	0	0.00	2	60.60	60.30	-2	1,464	-0.14%
2023/09/06	0	61.30	0	0.00	60.80	0	1,464	0.00%
2023/09/04	0	61.40	0	0.00	61.60	0	1,469	0.00%
2023/09/01	0.4	61.10	2.6	61.15	60.80	-2.2	1,471	-0.15%
2023/08/29	0.5	60.80	0	0.00	60.60	0.5	1,462	0.03%
2023/08/25	0	59.90	1	60.60	60.20	-1	1,467	-0.07%
2023/08/24	0	0.00	5	59.70	59.70	-5	1,467	-0.34%
2023/08/23	0	59.80	0	0.00	59.60	0	1,483	0.00%
2023/08/21	0	0.00	1	60.10	60.10	-1	1,495	-0.07%
2023/08/18	0.5	60.50	0	0.00	59.70	0.5	1,492	0.03%
2023/08/17	0	0.00	10	60.10	60.20	-10	1,481	-0.68%
2023/08/16	2	60.00	0	0.00	60.50	2	1,483	0.13%
2023/08/14	0	62.00	0	61.70	61.80	0	1,457	0.00%
2023/08/11	0.1	62.90	0	0.00	62.50	0.1	1,474	0.00%
2023/08/10	0.1	63.31	0	63.61	63.10	0.1	1,481	0.01%
2023/08/09	0	0.00	0	64.40	64.30	0	1,484	0.00%
2023/08/07	0	0.00	0.2	63.10	63.20	-0.2	1,487	-0.01%
2023/08/04	0.2	62.90	2	62.80	62.60	-1.9	1,468	-0.13%
2023/08/02	0.1	63.30	30	63.90	63.10	-30	1,469	-2.04%
2023/08/01	1	64.40	0	0.00	64.30	1	1,447	0.07%
2023/07/31	0.3	64.88	0	0.00	63.90	0.3	1,459	0.02%
2023/07/28	10	63.70	0	0.00	63.80	10	1,455	0.69%
2023/07/27	1	64.52	40	65.13	64.60	-39	1,433	-2.72%
2023/07/26	6	65.40	0	0.00	65.50	6	1,421	0.42%
2023/07/24	0	0.00	0	69.70	69.10	0	1,345	0.00%
2023/07/19	1	70.57	0	0.00	68.80	1	1,505	0.07%
2023/07/17	0.2	70.90	10	71.00	70.90	-9.8	1,466	-0.67%
2023/07/14	1	71.00	1	71.10	71.10	0	1,434	0.00%
2023/07/07	0	0.00	2	67.95	68.00	-2	1,433	-0.14%
2023/07/05	0	0.00	3	68.80	69.10	-3	1,412	-0.21%
2023/07/04	12	69.08	2	68.80	69.00	10	1,418	0.70%
2023/06/29	3	69.70	0	0.00	67.60	3	1,409	0.21%
2023/06/21	30	63.55	0	0.00	64.60	30	1,317	2.28%
2023/06/19	10	64.10	0.1	64.30	64.10	9.9	1,328	0.75%
2023/06/15	0	0.00	0.2	63.80	63.90	-0.2	1,323	-0.02%
2023/06/13	0.1	63.70	0	0.00	63.80	0.1	1,372	0.01%
2023/06/09	0	0.00	20	63.70	63.40	-20	1,422	-1.41%
2023/06/07	0	0.00	0	62.85	63.00	0	1,418	0.00%
2023/06/06	0	62.70	0	0.00	62.40	0	1,410	0.00%
2023/06/05	0	0.00	1	62.40	62.60	-1	1,410	-0.07%
2023/06/02	5	62.70	0	0.00	62.70	5	1,408	0.35%
2023/06/01	0.2	62.80	0	0.00	62.70	0.2	1,412	0.01%
2023/05/31	5	62.60	5.2	62.80	62.30	-0.2	1,414	-0.01%
2023/05/29	0	63.50	0	0.00	63.20	0	1,417	0.00%
2023/05/26	10.2	62.89	0	0.00	62.90	10.2	1,395	0.73%
2023/05/24	0	0.00	5	62.30	62.70	-5	1,384	-0.36%
2023/05/19	10	62.26	0.3	62.10	62.30	9.7	1,370	0.71%
2023/05/18	30	62.92	0	0.00	62.30	30	1,363	2.20%
2023/05/17	0	0.00	2	62.00	62.80	-2	1,360	-0.15%
2023/05/16	1	61.00	0.3	61.40	61.50	0.7	1,333	0.05%
2023/05/15	2	60.70	37	60.59	60.90	-35	1,322	-2.65%
2023/05/12	0	61.00	0	0.00	61.10	0	1,314	0.00%
2023/05/11	0	61.00	0	0.00	60.70	0	1,322	0.00%
2023/05/10	0.1	61.80	0	0.00	62.20	0.1	1,315	0.00%
2023/05/09	1	61.90	1	61.80	61.80	0	1,317	0.00%
2023/05/04	0	0.00	1	62.40	62.70	-1	1,347	-0.07%
2023/05/02	22	62.40	0	0.00	61.90	22	1,345	1.63%
2023/04/27	0.1	61.00	2.1	60.80	60.70	-2	1,343	-0.15%
2023/04/26	1	60.40	0	0.00	61.10	1	1,339	0.07%
2023/04/25	1.1	60.34	8	61.28	60.20	-7	1,313	-0.53%
2023/04/24	5	62.22	5	62.20	62.30	0	1,211	0.00%
2023/04/20	0	60.10	1.1	60.01	60.50	-1	1,179	-0.09%
2023/04/19	0.3	60.00	0	0.00	59.70	0.3	1,170	0.03%
2023/04/13	0	0.00	0.2	59.10	59.00	-0.2	1,085	-0.02%
2023/04/11	0	58.60	0	0.00	58.30	0	1,073	0.00%
2023/04/10	0	0.00	1	58.70	58.70	-1	1,064	-0.09%
2023/04/07	1.2	58.31	0	0.00	58.30	1.2	1,054	0.11%
2023/04/06	1	56.90	7	57.30	57.70	-6	1,039	-0.58%
2023/03/31	1	55.40	0	0.00	56.00	1	1,011	0.10%
2023/03/30	1	55.90	0	0.00	55.70	1	977	0.10%
2023/03/28	1	56.00	0	0.00	55.80	1	986	0.10%
2023/03/27	0	0.00	0.4	56.01	56.00	-0.4	982	-0.04%
2023/03/22	0	0.00	0.5	56.60	56.30	-0.5	957	-0.05%
2023/03/21	0	0.00	0	55.70	55.60	0	943	0.00%
2023/03/20	0	54.80	0	0.00	54.60	0	937	0.00%
2023/03/16	1	55.50	0	0.00	55.50	1	889	0.11%
2023/03/15	1.5	56.35	0	56.20	56.10	1.5	879	0.17%
2023/02/15	0.9	53.20	0	0.00	53.20	0.9	861	0.10%
2023/02/14	1	53.60	0	0.00	53.40	1	863	0.12%
2023/02/07	0	0.00	0	53.80	53.90	0	847	0.00%
2023/02/06	0	0.00	0	53.70	53.70	0	844	0.00%
2023/02/03	0	0.00	0	53.62	53.80	0	827	0.00%
2023/02/02	0.1	53.10	0	53.30	53.40	0	800	0.01%
2023/02/01	0	0.00	0	52.15	52.40	0	786	0.00%
2023/01/31	0	0.00	10	51.90	51.90	-10	787	-1.27%
2023/01/30	0	51.40	70	51.61	51.60	-70	779	-8.98%
2023/01/17	0	0.00	70	51.75	51.50	-70	768	-9.10%
2023/01/16	0	0.00	70	51.64	51.50	-70	769	-9.09%
2023/01/13	0	0.00	30	51.40	51.30	-30	762	-3.94%
2023/01/12	0	0.00	0	52.00	51.70	0	768	0.00%
2023/01/11	0	0.00	313	51.31	52.30	-313	765	-40.89%	大賣/鉅額交易
2023/01/10	0	0.00	20	50.20	50.00	-20	724	-2.76%
2023/01/09	0	0.00	180	50.14	50.10	-180	746	-24.12%	大賣/鉅額交易
2023/01/06	0	0.00	21	50.10	50.00	-21	749	-2.80%
2023/01/05	0	0.00	31	50.24	50.10	-31	761	-4.07%
2023/01/04	0	0.00	89	50.09	50.10	-89	768	-11.58%
2023/01/03	0	50.10	20	50.05	50.00	-20	793	-2.52%
2022/12/30	0	0.00	10	50.10	50.10	-10	797	-1.25%
2022/12/29	2	49.15	0	0.00	49.70	2	788	0.25%
2022/12/26	0	0.00	0.1	49.70	49.45	-0.1	832	-0.01%
2022/12/21	1	48.95	0	0.00	48.90	1	891	0.11%
2022/12/20	0.1	49.40	0	0.00	48.95	0.1	891	0.01%
2022/12/15	0	0.00	40	50.10	50.20	-40	904	-4.42%
2022/12/14	0	0.00	20	50.03	49.95	-20	915	-2.18%
2022/12/13	0	0.00	10	50.27	49.75	-10	919	-1.09%
2022/12/12	1	49.65	0	0.00	49.80	1	928	0.11%
2022/12/08	0.6	49.90	0	0.00	49.45	0.6	980	0.06%
2022/12/05	1	50.70	8	51.00	50.70	-7	987	-0.71%
2022/12/02	2	50.90	0	0.00	51.00	2	990	0.20%
2022/11/23	0	0.00	0.2	49.95	49.75	-0.2	993	-0.02%
2022/11/21	1	48.90	0	0.00	48.90	1	1,032	0.10%
2022/11/16	0	49.65	0	0.00	49.30	0	1,046	0.00%
2022/11/15	0	0.00	0.3	50.70	50.60	-0.3	1,036	-0.03%
2022/11/08	1	49.80	0	0.00	49.75	1	1,046	0.10%
2022/10/31	0.4	47.05	0	0.00	46.55	0.4	1,050	0.04%
2022/10/28	0.1	47.00	0	0.00	46.70	0.1	1,072	0.01%
2022/10/17	0	46.60	0	0.00	47.60	0	1,188	0.00%
2022/10/13	2.1	48.47	1	48.25	48.25	1.1	1,167	0.09%
2022/10/12	0.2	47.90	0	0.00	48.90	0.2	1,159	0.01%
2022/10/11	0.1	48.55	0	0.00	48.30	0.1	1,154	0.00%
2022/10/06	0	50.50	0	0.00	50.60	0	1,125	0.00%
2022/10/05	0.1	50.90	0	0.00	50.90	0.1	1,137	0.01%
2022/10/03	0	49.90	0	0.00	49.65	0	1,122	0.00%
2022/09/28	1	51.99	0	0.00	51.10	1	1,098	0.09%
2022/09/27	0	52.50	0	0.00	52.70	0	1,088	0.00%
2022/09/26	1.1	52.82	0.1	53.40	52.60	1	1,093	0.10%
2022/09/23	1	54.30	0	0.00	54.20	1	1,088	0.09%
2022/09/22	1	53.01	0	0.00	54.20	1	1,101	0.09%
2022/09/19	1	54.00	0	0.00	53.90	1	1,089	0.09%
2022/09/16	3	54.40	0	0.00	54.30	3	1,097	0.27%
2022/09/15	3	54.53	0	0.00	54.80	3	1,065	0.28%
2022/09/14	0	55.03	0	0.00	54.70	0	1,064	0.00%
2022/09/12	2.7	55.45	0	0.00	55.30	2.7	1,080	0.25%
2022/09/07	1.4	54.99	0	0.00	54.60	1.4	1,098	0.13%
2022/09/06	0	0.00	1.6	55.88	55.70	-1.6	1,090	-0.15%
2022/09/05	0.1	56.20	0	0.00	56.00	0.1	1,098	0.01%
2022/09/01	2	56.25	0	0.00	56.50	2	1,126	0.18%
2022/08/31	0.1	57.00	0	0.00	57.00	0.1	1,130	0.01%
2022/08/26	1.2	59.57	0	0.00	59.60	1.2	1,134	0.11%
2022/08/25	20	60.20	1.1	60.41	60.20	18.9	1,149	1.64%
2022/08/15	0	0.00	0.3	59.70	59.80	-0.3	1,214	-0.02%
2022/08/12	0	0.00	5	57.70	57.70	-5	1,209	-0.41%
2022/08/11	0	0.00	65	57.11	57.40	-65	1,248	-5.21%
2022/08/09	0	0.00	10	56.70	57.00	-10	1,269	-0.79%
2022/08/08	0	0.00	5	57.00	56.90	-5	1,287	-0.39%
2022/08/04	0	55.64	0	0.00	56.40	0	1,338	0.00%
2022/08/03	0.1	57.00	0	0.00	57.10	0.1	1,330	0.00%
2022/08/02	1.5	58.57	0.2	58.50	58.50	1.3	1,335	0.10%
2022/08/01	0.1	59.22	0	0.00	58.90	0.1	1,367	0.00%
2022/07/29	0	0.00	2	58.40	59.90	-2	1,376	-0.15%
2022/07/28	0	0.00	2	58.20	58.20	-2	1,361	-0.15%
2022/07/21	0	0.00	25	55.60	55.90	-25	1,521	-1.64%
2022/07/20	0	0.00	1	56.60	55.90	-1	1,588	-0.06%
2022/07/04	0.2	54.60	0	0.00	55.00	0.2	1,894	0.01%
2022/07/01	0	55.00	0.1	55.70	54.70	-0.1	1,942	0.00%
2022/06/16	0	0.00	3	56.53	55.10	-3	2,066	-0.15%
2022/06/14	0.1	55.40	0	0.00	55.90	0.1	2,143	0.00%
2022/06/07	0	0.00	0.1	57.00	57.00	-0.1	2,481	0.00%
2022/06/02	53.2	55.80	0	0.00	55.90	53.2	2,583	2.06%
2022/05/26	1	56.10	2	56.45	56.00	-1	2,827	-0.04%
2022/05/25	0.1	55.00	0	0.00	55.10	0.1	2,826	0.00%
2022/05/24	1	54.00	1	54.10	53.90	0	2,888	0.00%
2022/05/20	2	54.50	6	54.38	54.60	-4	2,926	-0.14%
2022/05/19	5	55.16	0	0.00	55.20	5	2,918	0.17%
2022/05/18	0.2	54.60	0	0.00	54.50	0.2	2,890	0.01%
2022/05/17	0.4	53.65	0	0.00	53.50	0.4	2,896	0.01%
2022/05/16	2	53.60	0	0.00	53.60	2	2,928	0.07%
2022/05/12	0	0.00	3	52.23	52.00	-3	2,961	-0.10%
2022/05/11	2	54.30	0	0.00	53.20	2	2,971	0.07%
2022/05/09	5	54.00	0	0.00	53.30	5	3,041	0.16%
2022/05/06	1	55.30	0	0.00	55.20	1	3,004	0.03%
2022/05/05	1.3	56.52	0	0.00	56.60	1.3	2,998	0.04%
2022/05/04	1.2	56.08	0	0.00	56.10	1.2	2,996	0.04%
2022/05/03	0.1	55.95	0	0.00	55.80	0.1	2,992	0.00%
2022/04/29	2	57.00	0	0.00	56.20	2	2,979	0.07%
2022/04/27	2.1	56.25	0	0.00	55.80	2.1	2,934	0.07%
2022/04/26	3.1	57.98	1	58.30	58.30	2.1	2,874	0.07%
2022/04/25	0	60.20	0	0.00	59.80	0	2,824	0.00%
2022/04/22	3.2	62.12	0	0.00	62.20	3.2	2,784	0.11%
2022/04/20	2	65.75	0	0.00	65.90	2	2,740	0.07%
2022/04/18	0.1	66.00	0	0.00	65.60	0.1	2,710	0.00%
2022/04/13	0.2	65.80	0.3	66.12	66.10	-0.1	2,686	0.00%
2022/04/12	0	0.00	0.4	66.15	65.20	-0.4	2,685	-0.01%
2022/04/11	0	0.00	0.4	66.80	66.70	-0.4	2,687	-0.01%
2022/04/08	0.1	66.10	0	0.00	66.50	0.1	2,667	0.00%
2022/04/06	1	64.80	0	0.00	65.50	1	2,645	0.04%
2022/04/01	0.1	64.00	0	0.00	63.60	0.1	2,641	0.00%
2022/03/30	0	0.00	0.1	64.60	64.40	-0.1	2,649	0.00%
2022/03/25	0.1	64.50	0	0.00	64.20	0.1	2,674	0.00%
2022/03/21	1	63.90	0	0.00	64.00	1	2,607	0.04%
2022/03/18	2.1	62.39	2	62.60	62.10	0.1	2,579	0.00%
2022/03/17	3	63.50	0	0.00	63.40	3	2,525	0.12%
2022/03/16	4	63.15	2	62.60	62.80	2	2,504	0.08%
2022/03/14	2	63.30	0	0.00	64.20	2	2,444	0.08%
2022/03/11	2	63.10	0	0.00	63.60	2	2,408	0.08%
2022/03/10	1	64.00	14	64.94	65.20	-13	2,278	-0.57%
2022/03/09	2.1	66.80	1	67.00	67.00	1.1	2,103	0.05%
2022/03/08	0.1	66.70	4	67.75	65.80	-4	2,069	-0.19%
2022/03/07	1	68.30	0	0.00	68.90	1	1,993	0.05%
2022/03/04	0	0.00	2	71.00	70.90	-2	1,942	-0.10%
2022/03/03	3	73.10	0	0.00	72.10	3	1,919	0.16%
2022/03/02	3.1	72.14	0	0.00	71.80	3.1	1,842	0.17%
2022/03/01	1.3	68.11	0	0.00	68.80	1.3	1,748	0.08%
2022/02/24	10.1	66.95	0	0.00	66.90	10.1	1,710	0.59%
2022/02/22	0	0.00	2	68.00	67.20	-2	1,643	-0.12%
2022/02/21	0	0.00	1	67.60	67.60	-1	1,614	-0.06%
2022/02/17	0	0.00	1	67.70	67.80	-1	1,605	-0.06%
2022/02/15	0.1	68.10	1	68.50	67.20	-0.9	1,601	-0.06%
2022/02/11	3	66.87	0	0.00	66.30	3	1,560	0.19%
2022/02/10	2.5	65.15	1.8	66.19	66.30	0.8	1,527	0.05%
2022/02/09	0.3	64.40	3.2	63.52	64.40	-2.9	1,484	-0.19%
2022/02/07	0.1	61.70	1	61.30	61.30	-0.9	1,441	-0.06%
2022/01/25	0	0.00	1	60.70	61.20	-1	1,560	-0.06%
2022/01/24	1	60.60	3	61.00	61.20	-2	1,545	-0.13%
2022/01/21	1	61.50	0	0.00	61.30	1	1,525	0.07%
2022/01/20	1	61.50	0	0.00	61.50	1	1,513	0.07%
2022/01/19	0	0.00	1	61.90	61.50	-1	1,501	-0.07%
2022/01/17	0	0.00	1	62.20	62.20	-1	1,479	-0.07%
2022/01/14	2	62.00	1	62.30	61.60	1	1,469	0.07%
2022/01/13	1	61.90	0.2	62.30	62.30	0.8	1,475	0.05%
2022/01/12	1	60.70	0	0.00	61.50	1	1,476	0.07%
2022/01/10	3.2	60.51	0	0.00	60.80	3.2	1,458	0.22%
2022/01/07	1	60.70	0	0.00	60.90	1	1,445	0.07%
2022/01/05	0	0.00	0.1	60.80	60.50	-0.1	1,439	-0.01%
2022/01/04	1	60.80	1.2	60.93	60.40	-0.2	1,466	-0.01%
2022/01/03	0.2	62.00	0	0.00	61.60	0.2	1,452	0.01%
2021/12/30	1	61.50	0	0.00	61.90	1	1,464	0.07%
2021/12/29	2	62.20	0	0.00	62.00	2	1,447	0.14%
2021/12/24	0.1	60.00	1	59.80	59.80	-1	1,438	-0.07%
2021/12/22	1	58.50	0	0.00	58.70	1	1,441	0.07%
2021/12/21	0.1	58.00	0	0.00	58.00	0.1	1,450	0.01%
2021/12/20	1.1	57.70	0	0.00	57.80	1.1	1,518	0.07%
2021/12/17	2	57.60	0	0.00	57.40	2	1,629	0.12%
2021/12/16	0	0.00	1	57.80	58.00	-1	1,693	-0.06%
2021/12/13	0.1	58.00	0.2	58.10	57.70	-0.1	2,140	0.00%
2021/12/10	0	0.00	122	57.40	57.50	-122	2,196	-5.55%	大賣/鉅額交易
2021/12/09	0.2	57.60	0.1	57.60	57.40	0.1	2,242	0.01%
2021/12/08	0.2	57.40	0	0.00	57.40	0.2	2,292	0.01%
2021/12/07	0	57.20	0	0.00	57.30	0	2,338	0.00%
2021/12/03	1	57.00	0	0.00	57.00	1	2,487	0.04%
2021/12/02	0.1	57.20	0.2	57.25	57.20	-0.1	2,522	0.00%
2021/12/01	0.2	57.20	0	0.00	57.50	0.2	2,532	0.01%
2021/11/29	0	0.00	30.1	56.40	56.10	-30.1	2,516	-1.20%
2021/11/26	3.1	56.50	0	0.00	56.50	3.1	2,513	0.12%
2021/11/25	0	0.00	1	56.80	57.00	-1	2,504	-0.04%
2021/11/24	150	56.99	0	0.00	56.80	150	2,511	5.97%	大買/鉅額交易
2021/11/22	0.1	57.10	0	0.00	57.00	0.1	2,537	0.00%
2021/11/19	50.2	57.30	0	0.00	57.30	50.2	2,534	1.98%
2021/11/17	0.1	57.90	0	0.00	57.80	0.1	2,521	0.00%
2021/11/16	238	57.80	0	0.00	58.00	238	2,523	9.43%	大買/鉅額交易
2021/11/15	50	57.70	0	0.00	57.80	50	2,529	1.98%
2021/11/12	112	58.53	0	0.00	58.80	112	2,515	4.45%	大買/鉅額交易
2021/11/11	50	57.12	0	0.00	57.40	50	2,499	2.00%
2021/11/10	150	56.87	0	0.00	56.80	150	2,512	5.97%	大買/鉅額交易
2021/11/09	20	57.00	13	57.41	57.70	7	2,482	0.28%
2021/11/08	60	57.17	0	57.40	57.20	60	2,473	2.43%
2021/11/05	50	57.24	0	0.00	57.30	50	2,464	2.03%
2021/11/04	20	57.70	0	0.00	57.80	20	2,457	0.81%
2021/11/03	100	57.92	1	57.40	58.20	99	2,449	4.04%
2021/11/02	22.4	58.92	1	58.70	59.10	21.4	2,401	0.89%
2021/11/01	0	0.00	5	55.90	55.80	-5	2,307	-0.22%
2021/10/29	19	55.65	0	0.00	55.80	19	2,304	0.82%
2021/10/19	0.4	55.20	0	0.00	56.00	0.4	2,310	0.02%
2021/10/14	0.1	54.50	0	0.00	54.20	0.1	2,374	0.00%
2021/10/13	0.2	55.10	0	0.00	54.60	0.2	2,374	0.01%
2021/10/12	5	54.60	2	54.60	54.60	3	2,399	0.13%
2021/10/08	70	55.93	2	56.05	56.10	68	2,386	2.85%
2021/10/06	3	55.17	0	0.00	54.80	3	2,372	0.13%
2021/10/05	2	54.50	0.1	54.40	54.60	1.9	2,378	0.08%
2021/10/04	1	54.10	0	0.00	54.20	1	2,372	0.04%
2021/10/01	1	55.00	0	0.00	54.90	1	2,358	0.04%
2021/09/30	0	0.00	4	55.50	56.00	-4	2,325	-0.17%
2021/09/27	7	55.26	1	54.50	54.60	6	2,265	0.26%
2021/09/24	1	56.10	0	0.00	56.00	1	2,215	0.05%
2021/09/17	3.7	59.02	2.3	58.97	57.40	1.4	1,997	0.07%
2021/09/16	0	62.76	0.1	62.20	62.50	-0.1	1,799	-0.01%
2021/09/15	1	60.90	3	60.50	61.20	-2	1,721	-0.12%
2021/09/14	0	0.00	1	59.80	60.00	-1	1,666	-0.06%
2021/09/13	1	58.31	0.2	59.00	59.00	0.8	1,618	0.05%
2021/09/10	0	56.76	346.2	57.01	57.70	-346.2	1,587	-21.81%	大賣/鉅額交易
2021/09/09	0	56.30	1.2	56.33	56.50	-1.2	1,562	-0.08%
2021/09/08	3	56.57	3.5	56.23	55.60	-0.5	1,527	-0.03%
2021/09/07	346	53.58	2.8	53.87	54.30	343.3	1,440	23.83%	大買/鉅額交易
2021/09/06	0	53.00	0	0.00	53.00	0	1,440	0.00%
2021/08/31	5	52.70	0	0.00	52.60	5	1,425	0.35%
2021/08/27	0	0.00	140	52.25	52.80	-140	1,438	-9.73%	大賣/鉅額交易
2021/08/25	0	0.00	60.2	51.52	51.60	-60.2	1,434	-4.19%
2021/08/24	0	0.00	114	50.81	50.80	-114	1,442	-7.90%	大賣/鉅額交易
2021/08/23	0	0.00	186	50.57	50.60	-186	1,475	-12.61%	大賣/鉅額交易
2021/08/18	150	50.08	0	0.00	50.80	150	1,492	10.05%	大買/鉅額交易
2021/08/17	152	50.80	0.2	50.90	50.70	151.8	1,484	10.22%	大買/鉅額交易
2021/08/06	5	52.04	0	0.00	51.90	5	1,643	0.31%
2021/08/05	3	52.20	0	0.00	52.40	3	1,728	0.17%
2021/08/03	0	0.00	1	52.40	52.80	-1	1,922	-0.05%
2021/07/28	0	0.00	1	53.00	52.70	-1	1,954	-0.05%
2021/07/27	0	0.00	1	53.10	53.40	-1	2,007	-0.05%
2021/07/21	1	52.40	0	0.00	52.70	1	2,111	0.05%
2021/07/20	100	51.91	0	0.00	52.10	100	2,135	4.68%
2021/07/19	100	51.78	0	0.00	52.00	100	2,233	4.48%
2021/07/14	0.1	50.90	0	0.00	50.90	0.1	2,504	0.00%
2021/06/28	0	0.00	72	50.80	51.10	-72	3,240	-2.22%
2021/06/17	0	0.00	2	49.10	49.10	-2	3,367	-0.06%
2021/06/16	0	0.00	5	48.65	49.00	-5	3,404	-0.15%
2021/06/04	2	47.90	0	0.00	47.90	2	3,529	0.06%
2021/05/31	0	0.00	20	48.85	48.30	-20	3,617	-0.55%
2021/05/28	20	49.00	0	0.00	49.00	20	3,612	0.55%
2021/05/21	0	0.00	60	47.47	47.65	-60	3,673	-1.63%
2021/05/20	0	0.00	80	47.09	47.00	-80	3,681	-2.17%
2021/05/19	0	0.00	60	46.83	46.90	-60	3,677	-1.63%
2021/05/18	0.2	46.70	250	46.20	46.75	-249.8	3,697	-6.76%	大賣/鉅額交易
2021/05/17	2	44.70	1	45.50	45.50	1	3,698	0.03%
2021/05/13	0	0.00	406	45.60	46.05	-406	3,597	-11.28%	大賣/鉅額交易
2021/05/12	3	45.43	11	45.51	45.60	-8	3,500	-0.23%
2021/05/11	0	0.00	302	49.16	48.95	-302	3,380	-8.93%	大賣/鉅額交易
2021/05/10	0	0.00	0.1	48.75	48.70	-0.1	3,332	0.00%
2021/05/07	0	0.00	4	48.40	48.35	-4	3,371	-0.12%
2021/05/04	21	47.97	9	47.35	47.40	12	3,359	0.36%
2021/05/03	0.3	48.70	1	48.60	48.40	-0.7	3,306	-0.02%
2021/04/29	150	48.92	60	48.80	49.25	90	3,293	2.73%	大買/
2021/04/28	766	49.11	0	0.00	49.45	766	3,284	23.32%	大買/鉅額交易
2021/04/27	1	47.90	0	0.00	48.00	1	3,277	0.03%
2021/04/26	0	0.00	1	48.20	48.35	-1	3,263	-0.03%
2021/04/23	301	48.48	0	0.00	48.50	301	3,221	9.34%	大買/鉅額交易
2021/04/22	61	49.92	1	50.00	50.00	60	3,147	1.91%
2021/04/21	1	52.80	2.5	52.90	53.00	-1.5	3,007	-0.05%
2021/04/20	0	0.00	6	51.82	52.00	-6	2,918	-0.21%
2021/04/15	1	50.30	2	50.20	50.40	-1	2,779	-0.04%
2021/04/14	1	50.10	3	49.87	50.00	-2	2,764	-0.07%
2021/04/13	0	0.00	2	51.70	51.40	-2	2,682	-0.07%
2021/04/09	0	0.00	41	50.18	50.30	-41	2,658	-1.54%
2021/04/06	0	0.00	1	48.75	49.20	-1	2,600	-0.04%
2021/04/01	1	47.35	0	0.00	47.65	1	2,541	0.04%
2021/03/31	1	47.15	0	0.00	47.35	1	2,491	0.04%
2021/03/30	0	0.00	7	46.40	46.50	-7	2,334	-0.30%
2021/03/25	0	0.00	120	45.38	45.45	-120	2,270	-5.28%	大賣/鉅額交易
2021/03/24	0	0.00	81	45.40	45.45	-81	2,261	-3.58%
2021/03/23	0	0.00	202	45.40	45.50	-202	2,238	-9.03%	大賣/鉅額交易
2021/03/22	0.1	44.55	17	44.53	45.00	-16.9	2,187	-0.77%
2021/03/19	1	43.65	0	0.00	43.65	1	2,141	0.05%
2021/03/18	1	43.80	71	44.02	43.70	-70	2,095	-3.34%
2021/03/17	1	43.85	20	43.80	43.80	-19	2,101	-0.90%
2021/03/12	1	43.35	5	43.25	43.35	-4	2,152	-0.19%
2021/03/11	1	43.95	6	43.93	43.70	-5	2,155	-0.23%
2021/03/10	500	44.28	0	0.00	44.25	500	2,110	23.69%	大買/鉅額交易
2021/03/08	0	0.00	2	43.40	43.60	-2	2,066	-0.10%
2021/03/05	0	0.00	1.1	43.05	43.10	-1.1	2,033	-0.05%
2021/03/02	7	42.33	0	0.00	42.30	7	1,993	0.35%
2021/02/23	0.1	42.10	5	42.18	42.15	-4.9	1,947	-0.25%
2021/02/22	7	41.96	0	0.00	41.90	7	1,944	0.36%
2021/02/19	1	42.05	1	41.70	42.05	0	1,953	0.00%
2021/02/18	0	0.00	1	41.95	42.05	-1	1,962	-0.05%
2021/02/17	1	41.60	30	41.57	41.55	-29	1,969	-1.47%
2021/02/05	0	0.00	2	40.88	40.90	-2	1,955	-0.10%
2021/02/02	1	40.65	0	0.00	40.65	1	2,059	0.05%
2021/02/01	1	40.30	0	0.00	40.45	1	2,062	0.05%
2021/01/29	5	40.09	0	0.00	40.45	5	2,049	0.24%
2021/01/28	12	40.25	0	0.00	40.30	12	1,999	0.60%
2021/01/27	2	40.65	0	0.00	40.65	2	1,987	0.10%
2021/01/26	10	40.60	1	40.60	40.65	9	1,989	0.45%
2021/01/25	4	40.48	0	0.00	40.85	4	1,987	0.20%
2021/01/22	1	40.30	0	0.00	40.40	1	1,986	0.05%
2021/01/21	6	40.39	0	0.00	40.45	6	1,986	0.30%
2021/01/20	26	40.79	0	0.00	40.40	26	1,974	1.32%
2021/01/19	2	41.00	1	41.05	41.10	1	1,917	0.05%
2021/01/18	2	40.90	1	40.90	41.10	1	1,920	0.05%
2021/01/15	13	41.23	13	41.32	41.20	0	1,908	0.00%
2021/01/14	2	41.50	0	0.00	41.65	2	1,947	0.10%
2021/01/12	0.8	41.85	0	0.00	41.80	0.8	1,931	0.04%
2021/01/11	10	41.75	0	0.00	42.10	10	1,924	0.52%
2021/01/08	3	41.87	0	0.00	41.85	3	1,914	0.16%
2021/01/07	2	42.10	0	0.00	42.15	2	1,888	0.11%
2021/01/05	1	42.35	0	0.00	42.65	1	1,825	0.05%
2021/01/04	1	42.50	21	42.60	42.50	-20	1,823	-1.10%
2020/12/29	2	42.45	0	0.00	42.85	2	1,766	0.11%
2020/12/25	1	41.30	0	0.00	41.45	1	1,668	0.06%
2020/12/24	0	0.00	1	41.20	41.25	-1	1,662	-0.06%
2020/12/22	0	0.00	1	41.35	41.35	-1	1,687	-0.06%
2020/12/21	0.5	41.30	0	0.00	41.60	0.5	1,702	0.03%
2020/12/18	5	41.40	0	0.00	41.45	5	1,712	0.29%
2020/12/17	1	41.45	0	0.00	41.45	1	1,727	0.06%
2020/12/15	9	41.15	0	0.00	41.10	9	1,744	0.52%
2020/12/14	3	41.35	0	0.00	41.45	3	1,752	0.17%
2020/12/11	12	41.24	0	0.00	41.25	12	1,767	0.68%
2020/12/09	2	41.00	1	41.10	41.15	1	1,749	0.06%
2020/12/08	1	41.15	0	0.00	41.05	1	1,783	0.06%
2020/12/07	2	41.25	0	0.00	41.25	2	1,768	0.11%
2020/11/30	0	0.00	1	41.65	41.20	-1	1,765	-0.06%
2020/11/26	1	41.45	0	0.00	41.60	1	1,745	0.06%
2020/11/24	1	41.30	0	0.00	41.40	1	1,790	0.06%
2020/11/20	2	40.95	0	0.00	41.00	2	1,786	0.11%
2020/11/18	0	0.00	1	41.20	41.20	-1	1,803	-0.06%
2020/11/17	0	0.00	2	41.45	41.35	-2	1,818	-0.11%
2020/11/16	0	0.00	1	41.65	41.85	-1	1,879	-0.05%
2020/11/11	0	0.00	1.3	42.01	42.25	-1.3	1,917	-0.07%
2020/11/10	0	0.00	1	41.10	41.10	-1	1,882	-0.05%
2020/11/09	1	40.50	0	0.00	40.60	1	1,900	0.05%
2020/11/03	2	39.85	0	0.00	39.90	2	2,279	0.09%
2020/10/30	5	40.31	0	0.00	39.95	5	2,326	0.21%
2020/10/29	1	40.35	0	0.00	40.35	1	2,345	0.04%
2020/10/27	0	0.00	0.2	40.45	40.30	-0.2	2,439	-0.01%
2020/10/21	1	39.50	0	0.00	39.60	1	2,482	0.04%
2020/10/12	1	39.90	0	0.00	40.30	1	2,714	0.04%
2020/09/30	1	39.75	0	0.00	39.80	1	2,814	0.04%
2020/09/25	1	39.25	0	0.00	39.40	1	2,899	0.03%
2020/09/23	2	40.00	6	40.03	40.05	-4	2,895	-0.14%
2020/09/22	0	0.00	2	40.05	40.20	-2	2,892	-0.07%
2020/09/21	2	40.73	0	0.00	40.60	2	2,885	0.07%
2020/09/18	0	0.00	0.2	41.00	40.80	-0.2	2,894	-0.01%
2020/09/17	1	41.00	0	0.00	40.95	1	2,875	0.03%
2020/09/16	0	0.00	3	41.05	41.55	-3	2,867	-0.10%
2020/09/14	2	40.38	0	0.00	40.45	2	2,879	0.07%
2020/09/11	2	40.70	2	40.65	40.65	0	2,852	0.00%
2020/09/07	1	41.65	0	0.00	41.65	1	2,846	0.04%
2020/09/04	1	41.85	7	41.86	42.00	-6	2,888	-0.21%
2020/09/02	0	0.00	1	42.20	42.45	-1	2,894	-0.03%
2020/09/01	1	42.25	0	0.00	42.30	1	2,928	0.03%
2020/08/28	1	42.80	0	0.00	42.80	1	2,881	0.03%
2020/08/21	2	42.65	0	0.00	43.15	2	2,962	0.07%
2020/08/20	0	0.00	6	42.10	42.10	-6	2,941	-0.20%
2020/08/19	1	43.40	0	0.00	43.00	1	2,878	0.03%
2020/08/18	3	43.05	0	0.00	43.40	3	2,857	0.10%
2020/08/17	2	43.15	0	0.00	43.40	2	2,862	0.07%
2020/08/13	1	41.70	0	0.00	41.80	1	2,854	0.04%
2020/08/12	8	40.60	20	41.20	41.15	-12	2,874	-0.42%
2020/08/11	0	0.00	13	47.19	47.15	-13	2,722	-0.48%
2020/08/10	1	47.00	1	47.10	47.20	0	2,701	0.00%
2020/08/07	1	47.35	0	0.00	47.10	1	2,703	0.04%
2020/08/03	20	47.25	0	0.00	47.25	20	3,156	0.63%
2020/07/31	2	46.93	1	46.85	46.90	1	3,172	0.03%
2020/07/30	0	0.00	1	45.85	46.05	-1	3,245	-0.03%
2020/07/28	3	44.68	1	44.85	44.70	2	3,286	0.06%
2020/07/24	2	45.70	0	0.00	45.30	2	3,392	0.06%
2020/07/23	3	45.75	1	45.80	45.80	2	3,421	0.06%
2020/07/22	0	0.00	1	45.75	45.80	-1	3,450	-0.03%
2020/07/17	4	45.00	8	45.00	45.00	-4	3,451	-0.12%
2020/07/16	4	44.90	3	44.82	45.00	1	3,504	0.03%
2020/07/07	0	0.00	12	43.66	43.75	-12	3,938	-0.30%
2020/07/03	6	43.45	1	43.45	43.45	5	3,973	0.13%
2020/07/02	1	42.90	0	0.00	42.90	1	4,019	0.02%
2020/06/29	3	42.55	0	0.00	42.50	3	4,304	0.07%
2020/06/18	0	0.00	1	42.40	42.30	-1	4,417	-0.02%
2020/06/12	7	41.81	3	41.90	42.00	4	4,612	0.09%
2020/06/11	0	0.00	9	42.51	42.35	-9	4,636	-0.19%
2020/06/10	1	43.15	0	0.00	43.20	1	4,617	0.02%
2020/06/08	1	42.50	2	43.10	43.10	-1	4,741	-0.02%
2020/06/04	0	0.00	1	42.35	42.40	-1	4,786	-0.02%
2020/05/22	0	0.00	1	41.85	41.55	-1	4,733	-0.02%
2020/05/21	9	42.05	0	0.00	42.05	9	4,722	0.19%
2020/05/19	1	42.25	0	0.00	42.30	1	4,665	0.02%
2020/05/18	5	41.33	2	41.30	41.55	3	4,615	0.06%
2020/05/15	2	40.70	488	40.88	41.25	-486	4,622	-10.51%	大賣/鉅額交易
2020/05/14	3	41.35	52	41.62	41.10	-49	4,570	-1.07%
2020/05/13	6	41.56	469	41.68	41.80	-463	4,499	-10.29%	大賣/鉅額交易
2020/05/12	10	42.22	6	41.80	41.80	4	4,407	0.09%
2020/05/11	7	45.11	0	0.00	44.90	7	4,087	0.17%
2020/05/08	0	0.00	2	45.13	45.40	-2	4,010	-0.05%
2020/05/07	2	44.20	1	44.95	45.00	1	3,951	0.03%
2020/05/06	1	44.05	0	0.00	43.90	1	3,919	0.03%
2020/05/05	9	43.72	0	0.00	44.75	9	3,783	0.24%
2020/05/04	3	43.40	0	0.00	43.45	3	3,722	0.08%
2020/04/30	1	42.85	6	43.19	43.10	-5	3,676	-0.14%
2020/04/29	5	42.75	0	0.00	42.90	5	3,632	0.14%
2020/04/28	2	41.75	1	41.50	42.00	1	3,561	0.03%
2020/04/27	0	0.00	1	41.10	41.20	-1	3,584	-0.03%
2020/04/23	0	0.00	7	41.10	40.90	-7	3,547	-0.20%
2020/04/22	1	40.40	0	0.00	40.85	1	3,522	0.03%
2020/04/21	2	40.83	6	40.70	40.65	-4	3,463	-0.12%
2020/04/20	0	0.00	1	41.05	40.90	-1	3,401	-0.03%
2020/04/17	1	40.85	14	40.63	40.45	-13	3,367	-0.39%
2020/04/16	1	41.35	2	41.50	41.25	-1	3,256	-0.03%
2020/04/15	17	41.38	1	41.10	41.80	16	3,157	0.51%
2020/04/14	0	0.00	2	40.10	40.15	-2	3,036	-0.07%
2020/04/13	3.1	39.53	0	0.00	39.45	3.1	2,948	0.11%
2020/04/10	0	0.00	3	38.75	38.85	-3	2,858	-0.10%
2020/04/09	100	38.55	0	0.00	38.45	100	2,830	3.53%
2020/04/08	1	38.30	0	0.00	38.45	1	2,774	0.04%
2020/04/06	0	0.00	20	37.63	37.95	-20	2,640	-0.76%
2020/04/01	176	37.88	6	38.25	37.90	170	2,567	6.62%	大買/鉅額交易
2020/03/31	1	37.25	0	0.00	37.25	1	2,362	0.04%
2020/03/27	0	0.00	1	34.05	33.20	-1	2,279	-0.04%
2020/03/25	1	33.00	0	0.00	33.25	1	2,236	0.04%
2020/03/20	1	31.40	0	0.00	31.25	1	2,200	0.05%
2020/03/19	51	29.05	2	29.00	29.30	49	2,142	2.29%
2020/03/16	0	0.00	2	33.30	33.20	-2	1,941	-0.10%
2020/03/13	42	32.85	0	0.00	34.00	42	1,916	2.19%
2020/03/12	3	35.82	0	0.00	35.60	3	1,827	0.16%
2020/03/11	5	37.15	0	0.00	36.90	5	1,779	0.28%
2020/03/10	1	36.50	0	0.00	36.70	1	1,752	0.06%
2020/03/04	1	37.95	0	0.00	37.95	1	1,613	0.06%
2020/02/27	0	0.00	2	38.15	38.00	-2	1,547	-0.13%
2020/02/26	30	38.35	2	38.28	38.35	28	1,531	1.83%
2020/02/25	1	38.15	1	38.30	38.40	0	1,520	0.00%
2020/02/24	62	38.67	0	0.00	38.55	62	1,511	4.10%
2020/02/21	20	39.05	0	0.00	39.00	20	1,493	1.34%
2020/02/20	50	39.05	1	39.05	39.05	49	1,492	3.28%
2020/02/19	2	39.20	0	0.00	39.25	2	1,491	0.13%
2020/02/18	189	39.19	1	39.20	39.30	188	1,494	12.58%	大買/鉅額交易
2020/02/17	20	38.30	0	0.00	38.60	20	1,482	1.35%
2020/02/07	50	37.80	0	0.00	37.60	50	1,476	3.39%
2020/02/04	1	37.70	0	0.00	37.70	1	1,427	0.07%
2020/02/03	1	36.95	0	0.00	37.55	1	1,420	0.07%
2020/01/31	1	37.65	1.1	37.75	37.70	-0.1	1,392	-0.01%
2020/01/30	0	0.00	1	37.05	37.15	-1	1,377	-0.07%
2020/01/20	143	38.64	1	38.70	38.60	142	1,290	11.01%	大買/鉅額交易
2020/01/17	70	38.45	0	0.00	38.50	70	1,272	5.50%
2020/01/16	31	38.00	0	0.00	38.10	31	1,249	2.48%
2020/01/15	0	0.00	1	37.85	38.00	-1	1,245	-0.08%
2020/01/14	0	0.00	2	38.43	38.20	-2	1,250	-0.16%
2020/01/13	0	0.00	2	37.85	37.85	-2	1,234	-0.16%
2020/01/06	1	36.75	1	36.80	36.85	0	1,221	0.00%
2020/01/03	0	0.00	30	37.25	37.05	-30	1,210	-2.48%
2019/12/31	0	0.00	100	36.85	36.95	-100	1,209	-8.27%
2019/12/26	21	36.85	0	0.00	36.85	21	1,195	1.76%
2019/12/19	110	36.75	0	0.00	36.70	110	1,179	9.32%	大買/鉅額交易
2019/12/18	1	36.50	6.3	36.46	36.65	-5.3	1,153	-0.46%
2019/12/17	0	0.00	1	35.95	35.95	-1	1,128	-0.09%
2019/12/10	0	0.00	2	36.10	36.15	-2	1,133	-0.18%
2019/12/09	0	0.00	1	35.90	35.95	-1	1,149	-0.09%
2019/12/05	1	35.35	1	35.30	35.25	0	1,130	0.00%
2019/12/03	1	35.35	0	0.00	35.40	1	1,142	0.09%
2019/11/29	0	0.00	1	35.45	35.55	-1	1,162	-0.09%
2019/11/22	12	35.48	12	35.50	35.55	0	1,400	0.00%
2019/11/21	1	35.75	0	0.00	35.55	1	1,427	0.07%
2019/11/19	0	0.00	1	35.70	35.75	-1	1,432	-0.07%
2019/11/14	1	35.55	0	0.00	35.60	1	1,428	0.07%
2019/11/11	1	34.20	0	0.00	34.30	1	1,577	0.06%
2019/10/30	1	34.90	4.4	34.90	34.95	-3.4	1,736	-0.19%
2019/10/25	1	34.90	0	0.00	34.90	1	1,785	0.06%
2019/10/24	0	0.00	3	34.95	35.00	-3	1,797	-0.17%
2019/10/22	1	34.90	0	0.00	35.00	1	1,811	0.06%
2019/10/14	0	0.00	1	34.20	34.35	-1	1,824	-0.05%
2019/10/09	1	34.30	0	0.00	34.15	1	1,821	0.05%
2019/10/08	2	34.20	0	0.00	34.45	2	1,832	0.11%
2019/10/07	0	0.00	1.1	33.86	33.95	-1.1	1,826	-0.06%
2019/09/17	0	0.00	1	34.20	34.10	-1	1,956	-0.05%
2019/09/12	0	0.00	1	34.80	34.55	-1	2,041	-0.05%
2019/09/10	0	0.00	2	33.90	34.00	-2	2,031	-0.10%
2019/09/09	3	33.95	0	0.00	33.85	3	2,028	0.15%
2019/09/05	0	0.00	0.3	34.10	33.80	-0.3	2,025	-0.01%
2019/08/27	1	35.95	0	0.00	35.60	1	1,916	0.05%
2019/08/26	6	36.00	0	0.00	36.15	6	1,845	0.33%
2019/08/23	1	36.50	20	36.30	36.30	-19	1,826	-1.04%
2019/08/21	2	36.55	0	0.00	36.50	2	1,865	0.11%
2019/08/14	1	36.55	0	0.00	36.45	1	1,842	0.05%
2019/08/13	1	38.00	0	0.00	37.80	1	1,731	0.06%
2019/08/05	0	0.00	1	39.05	38.40	-1	1,759	-0.06%
2019/08/02	0	0.00	45	39.15	39.00	-45	1,739	-2.59%
2019/07/12	0	0.00	1	38.75	38.75	-1	1,586	-0.06%
2019/07/10	1.2	38.35	1	38.40	38.30	0.2	1,577	0.01%
2019/07/08	0	0.00	20	38.20	38.30	-20	1,562	-1.28%
2019/07/05	0	0.00	24.4	38.15	38.25	-24.4	1,573	-1.55%
2019/06/28	5	37.35	0	0.00	37.40	5	1,566	0.32%
2019/06/26	0	0.00	6.1	38.00	37.80	-6.1	1,642	-0.37%
2019/06/25	0	0.00	5	37.85	37.95	-5	1,645	-0.30%
2019/06/19	43	36.58	5	36.75	36.70	38	1,546	2.46%
2019/06/18	1	36.45	0	0.00	36.60	1	1,531	0.07%
2019/06/12	5	36.55	0	0.00	36.45	5	1,560	0.32%
2019/06/06	5	35.90	0	0.00	35.90	5	1,544	0.32%
2019/06/05	5	36.35	15.6	36.29	36.35	-10.6	1,527	-0.69%
2019/06/04	9	36.50	0	0.00	36.45	9	1,536	0.59%
2019/05/24	0	0.00	5	35.65	35.75	-5	1,473	-0.34%
2019/05/23	1	35.20	0	0.00	35.30	1	1,488	0.07%
2019/05/21	10	35.80	1	35.80	35.85	9	1,514	0.59%
2019/05/17	0.1	35.65	3	36.20	35.70	-2.9	1,506	-0.19%
2019/05/15	0	0.00	0.1	35.30	35.30	-0.1	1,452	-0.01%
2019/05/14	1	34.65	2	33.93	34.65	-1	1,436	-0.07%
2019/05/13	0	0.00	1	34.30	34.20	-1	1,408	-0.07%
2019/05/10	1	33.55	0	0.00	33.35	1	1,380	0.07%
2019/04/30	0	0.00	1	33.90	33.90	-1	1,415	-0.07%
2019/04/23	0	0.00	4	33.10	33.25	-4	1,422	-0.28%
2019/04/16	11	33.15	2	33.20	33.20	9	1,443	0.62%
2019/04/12	1	33.20	0	0.00	33.30	1	1,475	0.07%
2019/04/11	10	33.45	0	0.00	33.20	10	1,479	0.68%
2019/04/10	1	33.55	1	33.65	33.80	0	1,486	0.00%
2019/04/02	5	33.47	0	0.00	33.20	5	1,465	0.34%
2019/03/29	5	33.40	0	0.00	33.65	5	1,430	0.35%
2019/03/25	1	31.85	5	31.85	31.85	-4	1,368	-0.29%
2019/03/22	15	32.25	0	0.00	32.20	15	1,362	1.10%
2019/03/20	5	32.25	0	0.00	32.40	5	1,373	0.36%
2019/03/14	3	31.95	0	0.00	32.05	3	1,360	0.22%
2019/03/13	3	32.10	0	0.00	32.10	3	1,356	0.22%
2019/03/06	1	32.05	0	0.00	32.30	1	1,377	0.07%
2019/03/05	2	31.73	0	0.00	31.85	2	1,359	0.15%
2019/03/04	1	31.75	0	0.00	31.70	1	1,350	0.07%
2019/02/12	1	30.45	0	0.00	30.40	1	1,209	0.08%
2019/02/11	2	30.15	0	0.00	30.15	2	1,197	0.17%
2019/01/25	0	0.00	1	29.95	29.90	-1	1,178	-0.08%
2019/01/21	1	30.40	0	0.00	30.35	1	1,149	0.09%
2019/01/02	2	29.50	0	0.00	29.65	2	1,282	0.16%
2018/12/28	2	29.50	0	0.00	29.65	2	1,276	0.16%
2018/12/05	1	30.60	2	30.60	30.65	-1	1,400	-0.07%
2018/11/27	0	0.00	1	30.35	30.25	-1	1,512	-0.07%
2018/11/26	0	0.00	1	30.50	30.50	-1	1,539	-0.06%
2018/11/21	1	30.35	0	0.00	30.35	1	1,641	0.06%
2018/11/16	1	30.60	0	0.00	30.60	1	1,839	0.05%
2018/11/15	1	30.20	4	30.23	30.30	-3	1,853	-0.16%
2018/11/07	0	0.00	6	31.21	31.40	-6	1,923	-0.31%
2018/11/05	1	30.45	0	0.00	30.55	1	1,969	0.05%
2018/11/02	6	30.78	0	0.00	30.70	6	1,984	0.30%
2018/11/01	5	30.75	0	0.00	30.80	5	1,988	0.25%
2018/10/30	0	0.00	1	29.70	29.70	-1	2,006	-0.05%
2018/10/19	0	0.00	1	30.40	30.35	-1	2,041	-0.05%
2018/10/16	2	31.85	0	0.00	32.10	2	1,955	0.10%
2018/10/12	1	31.55	0	0.00	31.85	1	1,943	0.05%
2018/10/01	0.1	35.55	0	0.00	35.45	0.1	1,816	0.01%
2018/09/26	0.1	35.45	0	0.00	35.25	0.1	1,779	0.01%
2018/09/21	0	0.00	2.2	35.23	36.50	-2.2	1,760	-0.12%
2018/09/18	0	0.00	1	35.00	34.90	-1	1,719	-0.06%
2018/09/17	0	0.00	1	34.75	34.70	-1	1,718	-0.06%
2018/09/14	0	0.00	1	35.20	35.15	-1	1,732	-0.06%
2018/09/13	2	35.20	0	0.00	35.15	2	1,727	0.12%
2018/09/12	1	34.85	0	0.00	34.95	1	1,705	0.06%
2018/09/11	1	34.05	0	0.00	34.35	1	1,691	0.06%
2018/09/10	2	34.70	0	0.00	33.95	2	1,682	0.12%
2018/09/07	3	34.70	0	0.00	34.70	3	1,669	0.18%
2018/08/28	1	36.90	0	0.00	36.95	1	1,506	0.07%
2018/08/27	9	37.05	0	0.00	37.35	9	1,465	0.61%
2018/08/24	0	0.00	3	40.65	41.10	-3	1,360	-0.22%
2018/08/23	2	40.75	0	0.00	40.80	2	1,324	0.15%
2018/08/21	3	40.10	0	0.00	40.20	3	1,292	0.23%
2018/08/17	0	0.00	2	39.53	39.50	-2	1,260	-0.16%
2018/08/14	0	0.00	10	40.10	39.85	-10	1,220	-0.82%
2018/08/09	0	0.00	0	40.30	40.10	0	1,164	0.00%
2018/08/07	0	0.00	3	40.55	40.55	-3	1,150	-0.26%
2018/08/03	0	0.00	5	40.15	40.30	-5	1,161	-0.43%
2018/08/02	0	0.00	2	39.85	39.60	-2	1,152	-0.17%
2018/08/01	0	0.00	4	39.70	39.80	-4	1,132	-0.35%
2018/07/31	0	0.00	9	39.60	39.50	-9	1,134	-0.79%
2018/07/05	1	37.70	0	0.00	37.60	1	1,396	0.07%
2018/07/03	0	0.00	1	37.90	37.75	-1	1,459	-0.07%
2018/06/27	1	37.80	0	0.00	37.80	1	1,633	0.06%
2018/06/21	3	37.85	0	0.00	37.80	3	1,663	0.18%
2018/06/20	0	0.00	1	37.70	37.55	-1	1,665	-0.06%
2018/06/12	1	38.55	0	0.00	38.50	1	1,658	0.06%
2018/06/08	5	38.70	0	0.00	38.70	5	1,644	0.30%
2018/06/06	1	38.70	0	0.00	38.75	1	1,672	0.06%
2018/06/04	0	0.00	1	38.55	38.65	-1	1,675	-0.06%
2018/05/28	1	37.90	0	0.00	38.05	1	1,805	0.06%
2018/05/24	10	37.80	6	37.90	37.90	4	1,860	0.22%
2018/05/04	6	36.25	1	36.40	36.30	5	2,253	0.22%
2018/05/03	5	36.82	0	0.00	36.55	5	2,243	0.22%
2018/04/17	0	0.00	2	37.75	37.75	-2	2,565	-0.08%
2018/03/29	0.1	37.50	0	0.00	37.50	0.1	2,913	0.00%
2018/03/27	0	0.00	1	37.35	37.40	-1	2,913	-0.03%
2018/03/23	0.2	36.60	0	0.00	36.50	0.2	2,954	0.01%
2018/03/19	0	0.00	1	36.60	36.65	-1	3,184	-0.03%
2018/03/13	0.2	37.00	0	0.00	37.00	0.2	3,261	0.01%
2018/03/12	2	36.95	1	36.95	37.00	1	3,266	0.03%
2018/02/22	0	0.00	1	38.55	38.20	-1	3,196	-0.03%
2018/02/21	0	0.00	2	38.60	38.75	-2	3,209	-0.06%
2018/02/02	1	38.35	0	0.00	38.40	1	3,088	0.03%
2018/02/01	2	38.50	0	0.00	38.70	2	3,081	0.06%
2018/01/31	3	36.95	0	0.00	37.75	3	3,057	0.10%
2018/01/22	1.1	38.09	0	0.00	38.00	1.1	2,978	0.04%
2018/01/15	0.1	39.30	5	39.40	39.30	-4.9	2,869	-0.17%
2018/01/12	2	40.30	1	39.60	39.90	1	2,875	0.03%
2018/01/10	5.1	40.09	0	0.00	40.00	5.1	2,824	0.18%
2018/01/08	5	39.40	1	39.40	39.55	4	2,712	0.15%
2018/01/05	2	38.35	0	0.00	39.15	2	2,657	0.08%
2018/01/02	0.2	36.25	0	0.00	36.35	0.2	2,415	0.01%