大成 (1210)-永豐金-竹北券商分點個股進出

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
57.4
漲跌
▲0.4
漲幅
+0.70%
成交量
1,181張
產業
上市食品類股
1117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

大成 (1210)籌碼相關－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北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
2024/04/24	1	57.10	0	0.00	57.00	1	2,175	0.05%
2024/04/22	1	56.50	3	56.00	56.40	-2	2,093	-0.10%
2024/04/19	2	55.15	0	0.00	55.50	2	2,041	0.10%
2024/04/18	1	55.50	1.4	55.92	55.70	-0.4	1,980	-0.02%
2024/04/17	1	55.60	0	0.00	55.60	1	1,957	0.05%
2024/04/16	7	55.39	0	0.00	55.20	7	1,952	0.36%
2024/04/15	5	56.52	0	0.00	56.30	5	1,925	0.26%
2024/04/12	1	57.20	0	0.00	57.20	1	1,881	0.05%
2024/04/11	3	57.40	3	57.40	57.40	0	1,887	0.00%
2024/04/10	0.1	58.00	0	0.00	58.00	0.1	1,884	0.01%
2024/04/09	0	0.00	8	58.10	58.00	-8	1,899	-0.42%
2024/04/08	0	57.80	0	0.00	58.00	0	1,904	0.00%
2024/04/03	0	0.00	0	57.70	57.60	0	1,944	0.00%
2024/04/02	0	57.90	0	0.00	57.80	0	1,933	0.00%
2024/04/01	1	58.10	0	0.00	58.20	1	1,935	0.05%
2024/03/29	10	57.69	0.8	57.80	57.70	9.2	1,933	0.48%
2024/03/26	0	57.30	2	57.45	57.40	-2	2,064	-0.10%
2024/03/22	0	0.00	9	57.63	57.60	-9	2,179	-0.41%
2024/03/21	2.1	58.39	0	0.00	58.20	2.1	2,232	0.09%
2024/03/20	0	0.00	11	58.47	58.20	-11	2,225	-0.49%
2024/03/19	0	0.00	1	57.50	57.20	-1	2,207	-0.05%
2024/03/18	42	56.40	3	56.24	57.10	39	2,213	1.76%
2024/03/15	71.1	57.35	25.5	57.12	56.80	45.6	2,172	2.10%
2024/03/14	0.5	60.80	0	0.00	60.50	0.5	1,957	0.03%
2024/03/12	0	60.00	8	60.30	60.10	-8	1,898	-0.42%
2024/03/11	0	0.00	1	60.00	59.60	-1	1,910	-0.05%
2024/03/08	8	59.70	0	0.00	59.40	8	1,923	0.42%
2024/03/07	0	0.00	3	60.16	60.30	-3	1,920	-0.16%
2024/03/06	0	0.00	36	60.45	60.40	-36	1,916	-1.88%
2024/03/05	1	60.20	60	59.82	60.30	-59	1,911	-3.09%
2024/03/04	0	0.00	3	58.93	58.70	-3	1,853	-0.16%
2024/03/01	0	0.00	6	58.93	58.90	-6	1,854	-0.32%
2024/02/27	5	58.60	3	59.20	58.50	2	1,861	0.11%
2024/02/26	0	0.00	30	59.10	59.00	-30	1,879	-1.60%
2024/02/23	1	58.90	3	58.73	58.70	-2	1,881	-0.11%
2024/02/22	0	0.00	18.1	58.70	58.60	-18.1	1,887	-0.96%
2024/02/21	0	0.00	5	58.50	58.50	-5	1,882	-0.27%
2024/02/19	0	0.00	5	57.16	58.00	-5	1,861	-0.27%
2024/02/15	2.1	57.01	0	0.00	57.20	2.1	1,855	0.11%
2024/02/05	2	57.80	0	0.00	58.20	2	1,837	0.11%
2024/01/31	10	57.80	1	57.90	57.70	9	1,846	0.49%
2024/01/30	3	57.97	0	0.00	57.70	3	1,838	0.16%
2024/01/26	0	0.00	1	58.30	58.20	-1	1,838	-0.05%
2024/01/24	1.5	57.50	0	0.00	57.50	1.5	1,828	0.08%
2024/01/18	59	57.15	0	0.00	57.10	59	1,838	3.21%
2024/01/17	15	57.20	0	0.00	57.70	15	1,820	0.82%
2024/01/16	87.3	57.39	2	57.20	57.40	85.3	1,790	4.77%
2024/01/15	0	0.00	2.1	57.50	58.00	-2.1	1,790	-0.11%
2024/01/12	58	56.94	1	56.90	57.00	57	1,802	3.16%
2024/01/10	1	56.50	20	56.80	57.00	-19	1,787	-1.06%
2024/01/09	1	57.10	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0	0.00	0.1	57.79	57.80	-0.1	1,772	-0.01%
2024/01/05	2	57.60	0	0.00	57.60	2	1,778	0.11%
2024/01/04	0.5	58.20	0	0.00	58.20	0.5	1,757	0.03%
2024/01/03	1	58.80	0	0.00	58.80	1	1,751	0.06%
2024/01/02	0	0.00	1.2	58.56	58.90	-1.2	1,724	-0.07%
2023/12/29	0.1	58.70	12	58.67	58.50	-11.9	1,711	-0.70%
2023/12/27	1.5	57.53	0	0.00	57.50	1.5	1,728	0.09%
2023/12/26	1.2	57.77	0	0.00	58.00	1.2	1,723	0.07%
2023/12/25	5.3	58.18	1	57.70	57.70	4.3	1,731	0.25%
2023/12/22	2	58.30	0	0.00	59.00	2	1,706	0.12%
2023/12/21	1	58.50	14.5	58.74	59.20	-13.5	1,653	-0.81%
2023/12/20	7.4	58.02	4	58.45	58.80	3.4	1,617	0.21%
2023/12/19	6	57.83	3	57.93	58.60	3	1,565	0.19%
2023/12/18	8	57.71	9	58.23	58.40	-1	1,500	-0.07%
2023/12/15	1	56.60	1	57.00	57.00	0	1,464	0.00%
2023/12/14	0	0.00	2.1	56.78	56.90	-2.1	1,468	-0.14%
2023/12/13	5.1	56.40	0.1	56.90	56.30	5	1,457	0.34%
2023/12/12	1	57.00	1	57.00	57.20	0	1,459	0.00%
2023/12/11	2	57.10	0	0.00	57.00	2	1,455	0.14%
2023/12/08	1	57.10	0	0.00	57.20	1	1,479	0.07%
2023/12/07	11	56.87	3	56.83	56.80	8	1,478	0.54%
2023/12/06	1	57.40	5	57.40	57.40	-4	1,471	-0.27%
2023/12/05	2	56.40	4	56.55	56.50	-2	1,442	-0.14%
2023/12/04	1	56.30	4.1	56.40	56.10	-3.1	1,426	-0.21%
2023/12/01	7	55.91	2	56.00	55.80	5	1,431	0.35%
2023/11/30	1	56.40	1	56.30	56.30	0	1,445	0.00%
2023/11/29	0	0.00	19.3	55.90	55.90	-19.3	1,487	-1.30%
2023/11/28	0	0.00	2	55.50	55.80	-2	1,486	-0.13%
2023/11/27	0	0.00	5.1	55.32	55.00	-5.1	1,488	-0.34%
2023/11/22	2	54.90	1	55.00	54.90	1	1,475	0.07%
2023/11/21	1	54.40	48.3	54.31	54.50	-47.3	1,468	-3.22%
2023/11/15	1	53.70	0	0.00	53.90	1	1,460	0.07%
2023/11/13	5	53.60	0.5	53.10	53.00	4.5	1,542	0.29%
2023/11/10	1	53.50	0	0.00	53.60	1	1,573	0.06%
2023/11/06	2.1	52.94	1.8	52.93	52.80	0.3	1,773	0.02%
2023/11/02	10	52.00	0	0.00	52.10	10	2,102	0.48%
2023/11/01	29	51.70	0	0.00	51.90	29	2,220	1.31%
2023/10/31	1	50.82	0	0.00	50.80	1	2,536	0.04%
2023/10/30	60	51.88	0	0.00	51.60	60	2,750	2.18%
2023/10/27	0	0.00	3	51.40	51.90	-3	2,967	-0.10%
2023/10/26	0	51.78	0	0.00	51.40	0	3,107	0.00%
2023/10/20	0.2	51.33	0	0.00	51.20	0.2	3,351	0.01%
2023/10/19	0.1	52.00	1	52.00	51.80	-1	3,414	-0.03%
2023/10/18	0	52.00	0.1	52.00	51.60	0	3,558	0.00%
2023/10/17	0.1	52.50	0	0.00	52.20	0.1	3,714	0.00%
2023/10/04	0.4	52.47	0	0.00	52.10	0.4	4,499	0.01%
2023/10/03	0.2	53.43	0	0.00	53.10	0.2	4,501	0.01%
2023/10/02	0.1	54.00	0.2	54.00	53.80	-0.2	4,483	0.00%
2023/09/28	1.1	53.91	0	0.00	53.80	1.1	4,493	0.02%
2023/09/25	14.3	54.91	1	55.30	55.20	13.3	4,530	0.29%
2023/09/22	6.2	53.97	0	0.00	54.00	6.2	4,532	0.14%
2023/09/21	1	53.80	0	0.00	54.30	1	4,535	0.02%
2023/09/20	0	54.70	0.2	54.75	54.20	-0.2	4,538	0.00%
2023/09/19	1.4	54.70	0	0.00	54.40	1.4	4,511	0.03%
2023/09/18	0.2	55.45	1	55.50	55.30	-0.8	4,498	-0.02%
2023/09/15	0	0.00	0.2	55.60	55.60	-0.2	4,497	0.00%
2023/09/14	0	0.00	1	54.90	54.90	-1	4,512	-0.02%
2023/09/13	1.2	54.05	0	0.00	54.30	1.2	4,504	0.03%
2023/09/12	0	54.30	3	54.10	54.20	-3	4,490	-0.07%
2023/09/11	1.2	54.13	0	0.00	54.20	1.2	4,482	0.03%
2023/09/08	0	54.60	0	0.00	54.50	0	4,486	0.00%
2023/09/07	0.1	54.60	0	0.00	54.60	0.1	4,496	0.00%
2023/09/06	1.1	54.90	0	54.90	54.80	1.1	4,493	0.02%
2023/09/05	0.1	55.60	2	55.35	55.40	-2	4,475	-0.04%
2023/09/04	3	55.80	17	56.19	56.10	-14	4,468	-0.31%
2023/09/01	1	55.00	0	0.00	55.00	1	4,422	0.02%
2023/08/31	0.1	54.73	2	55.00	54.60	-1.9	4,413	-0.04%
2023/08/30	7.3	54.50	0	0.00	54.30	7.3	4,399	0.17%
2023/08/29	1	54.60	0	0.00	54.80	1	4,397	0.02%
2023/08/24	1	53.80	0	0.00	53.80	1	4,399	0.02%
2023/08/22	1	54.20	0	0.00	54.60	1	4,391	0.02%
2023/08/21	5	55.12	3	54.67	54.30	2	4,400	0.05%
2023/08/18	0.6	55.04	1	54.60	54.70	-0.4	4,388	-0.01%
2023/08/17	3	53.93	1	54.00	54.00	2	4,363	0.05%
2023/08/16	1	53.89	2	53.85	53.40	-1	4,391	-0.02%
2023/08/14	4	53.12	1	52.80	52.90	3	4,360	0.07%
2023/08/11	0	54.30	1	54.60	54.10	-1	4,299	-0.02%
2023/08/10	1	54.00	0	0.00	54.30	1	4,311	0.02%
2023/08/09	6.4	54.69	1	55.50	55.40	5.4	4,248	0.13%
2023/08/08	3	59.03	0	0.00	58.90	3	3,996	0.08%
2023/08/07	0.3	58.60	1	58.90	58.80	-0.7	3,956	-0.02%
2023/08/04	11.1	58.81	3	57.90	56.70	8.1	3,866	0.21%
2023/08/02	1	63.46	0	0.00	61.40	1	3,623	0.03%
2023/08/01	1	61.30	2	62.00	62.20	-1	3,484	-0.03%
2023/07/31	0	0.00	4	60.90	59.80	-4	3,311	-0.12%
2023/07/27	0	0.00	1	58.90	59.50	-1	3,234	-0.03%
2023/07/25	1	57.99	2	58.00	58.10	-1	3,113	-0.03%
2023/07/24	0	0.00	1.1	59.12	59.00	-1.1	3,044	-0.04%
2023/07/21	0	0.00	1	59.00	59.00	-1	2,974	-0.03%
2023/07/20	3	57.93	46.2	58.59	58.60	-43.2	2,857	-1.51%
2023/07/19	2	57.45	1	57.50	56.30	1	2,690	0.04%
2023/07/18	3	57.03	3	56.53	55.90	0	2,564	0.00%
2023/07/17	21	54.95	31.1	55.60	55.90	-10.1	2,333	-0.43%
2023/07/14	0	52.90	8	52.99	52.60	-8	2,096	-0.38%
2023/07/13	0	0.00	2	52.00	51.80	-2	2,059	-0.10%
2023/07/12	1	51.60	0.7	51.80	51.80	0.4	2,081	0.02%
2023/07/11	0	52.10	6	52.12	52.00	-6	2,083	-0.29%
2023/07/10	0	0.00	2	52.50	52.50	-2	2,058	-0.10%
2023/07/07	1	51.81	0	0.00	51.80	1	2,037	0.05%
2023/07/05	0	0.00	5	53.40	52.90	-5	2,031	-0.25%
2023/07/04	0	53.20	0	0.00	53.30	0	2,046	0.00%
2023/07/03	5	53.30	0	0.00	53.30	5	2,083	0.24%
2023/06/28	0.1	52.60	7	52.49	52.70	-7	2,049	-0.34%
2023/06/27	0	52.10	1	52.10	52.00	-1	2,048	-0.05%
2023/06/26	1.1	52.11	1	52.10	52.20	0.1	2,049	0.00%
2023/06/21	0.5	51.70	0	0.00	52.10	0.5	2,051	0.02%
2023/06/20	41	51.61	0	0.00	51.40	41	2,044	2.01%
2023/06/19	2	52.40	0	0.00	52.40	2	2,008	0.10%
2023/06/16	2.5	52.66	0	0.00	52.50	2.5	2,011	0.12%
2023/06/15	2	52.65	0	0.00	52.90	2	2,005	0.10%
2023/06/14	12	52.30	0	0.00	52.50	12	2,014	0.60%
2023/06/13	0.5	52.80	0	0.00	52.90	0.5	2,007	0.02%
2023/06/12	1.2	53.13	0	0.00	52.70	1.2	2,005	0.06%
2023/06/09	1	53.40	0	0.00	53.50	1	2,013	0.05%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/06	19	52.80	0	0.00	52.80	19	2,046	0.93%
2023/06/05	19	53.20	0	0.00	53.00	19	2,074	0.92%
2023/06/01	19	52.70	0	0.00	52.70	19	2,211	0.86%
2023/05/31	20.3	52.88	0	0.00	52.50	20.3	2,283	0.89%
2023/05/30	1.5	53.13	1	52.90	53.30	0.5	2,359	0.02%
2023/05/29	1	52.80	0.1	53.00	52.80	0.9	2,645	0.04%
2023/05/26	22	53.10	0	0.00	53.10	22	2,677	0.82%
2023/05/25	0	0.00	1.3	53.15	53.30	-1.3	2,736	-0.05%
2023/05/24	0	0.00	1	53.80	53.90	-1	2,753	-0.04%
2023/05/23	0	54.40	20.5	54.19	54.00	-20.4	2,765	-0.74%
2023/05/19	0	0.00	7	53.21	53.10	-7	2,668	-0.26%
2023/05/18	1	53.20	1	53.50	53.10	0	2,655	0.00%
2023/05/17	1	53.40	0	0.00	53.50	1	2,642	0.04%
2023/05/12	0.3	52.59	0	0.00	52.50	0.3	2,568	0.01%
2023/05/11	0.3	52.59	0	0.00	52.00	0.3	2,560	0.01%
2023/05/10	1	53.00	0	0.00	53.30	1	2,533	0.04%
2023/05/09	5.4	53.83	0	0.00	52.70	5.4	2,510	0.21%
2023/05/08	1	53.50	1	53.40	53.50	0	2,441	0.00%
2023/05/05	34	52.31	0.1	52.50	52.80	33.9	2,366	1.43%
2023/05/04	83	52.39	1.3	52.29	51.80	81.7	2,330	3.51%
2023/05/03	0.2	52.20	58.1	52.13	52.20	-58	2,273	-2.55%
2023/05/02	91.2	51.86	0.1	51.95	51.80	91.1	2,255	4.04%
2023/04/25	0	0.00	0.1	51.10	50.90	-0.1	2,254	0.00%
2023/04/21	0	51.51	0	0.00	51.40	0	2,232	0.00%
2023/04/20	0	0.00	10.5	52.10	52.00	-10.5	2,229	-0.47%
2023/04/18	20.2	53.30	0	0.00	52.70	20.2	2,199	0.92%
2023/04/17	0.2	52.90	1	53.00	52.80	-0.8	2,156	-0.04%
2023/04/14	0.1	52.00	0	0.00	51.90	0.1	2,089	0.00%
2023/04/13	0	51.70	0	0.00	52.00	0	2,064	0.00%
2023/04/12	1	51.00	0	0.00	51.00	1	2,039	0.05%
2023/04/07	0.2	51.80	0	0.00	51.90	0.2	2,035	0.01%
2023/04/06	1	51.80	1	51.50	51.90	0	2,013	0.00%
2023/03/31	0	0.00	2	50.70	51.10	-2	1,972	-0.10%
2023/03/29	0	0.00	1.1	50.21	50.20	-1.1	1,930	-0.06%
2023/03/28	0	0.00	0	50.30	50.30	0	1,934	0.00%
2023/03/27	1	49.90	0	0.00	50.20	1	1,924	0.05%
2023/03/23	100.3	50.03	99.3	50.03	50.00	1	1,900	0.05%
2023/03/22	0	50.30	0	0.00	50.10	0	1,894	0.00%
2023/03/21	0	0.00	20	50.39	50.10	-20	1,886	-1.06%
2023/03/20	0	0.00	30	49.65	49.65	-30	1,878	-1.60%
2023/03/17	0	0.00	50.1	50.00	49.85	-50.1	1,866	-2.68%
2023/03/16	0	50.10	0	0.00	50.00	0	1,853	0.00%
2023/03/15	0	0.00	20.1	50.70	50.30	-20.1	1,840	-1.09%
2023/03/14	0	0.00	0.8	50.90	50.50	-0.8	1,827	-0.04%
2023/03/10	0	0.00	1	50.20	50.30	-1	1,791	-0.06%
2023/03/09	1	51.00	2.1	51.24	51.10	-1.1	1,772	-0.06%
2023/03/08	1	51.50	0.1	51.30	51.30	1	1,767	0.05%
2023/03/07	4	51.45	0	0.00	51.20	4	1,730	0.23%
2023/03/06	1	51.50	0	0.00	51.30	1	1,673	0.06%
2023/03/03	2	50.65	0.5	50.61	50.20	1.5	1,590	0.10%
2023/03/02	2	49.90	2	50.60	50.00	0	1,515	0.00%
2023/03/01	28	54.66	26.6	52.87	51.10	1.4	1,410	0.10%
2023/02/24	0.2	50.40	1.6	50.06	50.60	-1.4	1,105	-0.12%
2023/02/23	0.2	49.92	6.3	49.76	49.55	-6.1	1,057	-0.57%
2023/02/22	2	48.65	4.3	48.31	49.05	-2.3	984	-0.23%
2023/02/21	0.5	48.60	1	48.50	48.65	-0.5	950	-0.05%
2023/02/20	0	0.00	0.1	47.45	47.75	-0.1	929	-0.01%
2023/02/10	0	46.80	0	0.00	46.35	0	925	0.00%
2023/02/08	0	0.00	2.1	47.47	47.60	-2.1	890	-0.24%
2023/02/07	0.1	47.10	0	0.00	47.10	0.1	877	0.01%
2023/02/06	0.1	46.70	1	46.65	46.65	-0.9	874	-0.10%
2023/02/03	1	46.35	0	0.00	46.85	1	863	0.12%
2023/02/02	0.1	46.20	0	0.00	46.20	0.1	842	0.02%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/31	0	0.00	1	46.45	46.30	-1	830	-0.12%
2023/01/30	1	46.05	0	0.00	45.65	1	834	0.12%
2023/01/17	1	45.75	0	0.00	45.85	1	839	0.12%
2023/01/16	1	46.30	0	0.00	45.80	1	835	0.12%
2023/01/13	0.8	46.20	0	0.00	46.10	0.8	834	0.10%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	0	0.00	0.2	46.55	46.05	-0.2	898	-0.03%
2023/01/10	1	46.25	0	0.00	46.30	1	886	0.11%
2022/12/30	1	45.50	0	0.00	45.55	1	858	0.12%
2022/12/28	7	46.56	6	46.20	46.05	1	851	0.12%
2022/12/20	0	44.40	0	0.00	44.40	0	820	0.00%
2022/12/12	0	0.00	3	44.50	44.50	-3	804	-0.37%
2022/12/09	1	44.20	2	44.40	44.50	-1	806	-0.12%
2022/12/08	2	44.25	0	0.00	44.25	2	804	0.25%
2022/12/07	0	44.60	0	0.00	44.75	0	807	0.00%
2022/12/06	1	44.41	10	44.60	44.40	-9	804	-1.12%
2022/12/05	0	0.00	2	45.15	44.85	-2	799	-0.25%
2022/12/01	5.4	44.57	1.4	44.59	44.75	4	790	0.51%
2022/11/30	1	44.30	1	44.55	44.55	0	773	0.00%
2022/11/29	0.1	43.55	0	0.00	44.00	0.1	752	0.01%
2022/11/25	10	44.20	0	0.00	44.05	10	750	1.33%
2022/11/24	1	43.45	0	0.00	43.55	1	739	0.14%
2022/11/17	0	0.00	1	43.35	43.25	-1	798	-0.13%
2022/11/16	0	0.00	3	43.00	42.75	-3	803	-0.37%
2022/11/14	1	42.80	0.2	42.95	42.90	0.8	795	0.11%
2022/11/10	0	0.00	1	41.65	41.70	-1	790	-0.13%
2022/11/09	2	41.60	0	0.00	41.90	2	790	0.25%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/04	3	41.15	0	0.00	41.20	3	804	0.37%
2022/11/01	1	40.60	0	0.00	40.60	1	797	0.13%
2022/10/31	1	40.30	8	40.15	40.20	-7	792	-0.88%
2022/10/28	0.1	40.15	0	0.00	39.95	0.1	799	0.01%
2022/10/27	1.2	40.24	0	0.00	40.40	1.2	792	0.15%
2022/10/26	0	0.00	1	39.95	40.05	-1	786	-0.13%
2022/10/25	6.3	41.27	0	0.00	40.30	6.3	771	0.81%
2022/10/21	0	0.00	0.3	42.20	42.00	-0.3	749	-0.04%
2022/10/20	0	0.00	0	42.10	42.80	0	737	0.00%
2022/10/19	0	0.00	0.1	44.15	43.85	-0.1	668	-0.01%
2022/10/13	1	42.95	3.2	42.77	42.75	-2.2	667	-0.33%
2022/10/12	11	43.29	0	0.00	43.35	11	659	1.67%
2022/10/11	0	0.00	5	43.64	43.80	-5	652	-0.77%
2022/10/06	0	0.00	0.4	44.98	45.00	-0.4	646	-0.06%
2022/10/05	1	45.05	0	0.00	45.00	1	648	0.15%
2022/10/03	1	43.95	0	0.00	44.00	1	641	0.16%
2022/09/30	0.1	44.73	0	0.00	44.50	0.1	641	0.01%
2022/09/28	1.3	45.94	1	45.25	45.25	0.3	622	0.05%
2022/09/27	0.1	46.70	0	0.00	46.60	0.1	619	0.01%
2022/09/26	0.1	47.00	1	46.90	46.90	-1	625	-0.15%
2022/09/22	1	47.50	0	0.00	47.40	1	640	0.16%
2022/09/21	1	47.50	0	0.00	47.40	1	637	0.16%
2022/09/16	2	48.40	0	0.00	48.30	2	653	0.31%
2022/09/13	0	0.00	1	48.70	48.70	-1	672	-0.15%
2022/09/12	4	48.25	1	48.30	48.25	3	677	0.44%
2022/09/07	0.1	48.04	0	0.00	47.75	0.1	692	0.02%
2022/09/06	0	48.30	0	0.00	48.20	0	694	0.00%
2022/09/01	0.1	48.73	0	0.00	48.70	0.1	707	0.01%
2022/08/31	0	0.00	1	49.00	49.25	-1	701	-0.14%
2022/08/30	0	0.00	2	49.15	49.15	-2	699	-0.29%
2022/08/29	2	50.35	1	50.50	50.70	1	686	0.15%
2022/08/26	6	50.38	1	50.60	50.60	5	665	0.75%
2022/08/25	1.1	50.51	0	0.00	50.50	1.1	659	0.16%
2022/08/24	2	50.15	1	50.20	50.20	1	652	0.15%
2022/08/22	0	0.00	1	49.75	49.75	-1	656	-0.15%
2022/08/18	1	49.00	0	0.00	49.10	1	658	0.15%
2022/08/17	1	49.65	0.4	49.80	49.50	0.6	655	0.09%
2022/08/16	1.1	49.66	0	0.00	49.55	1.1	667	0.16%
2022/08/15	0	0.00	1	49.50	49.70	-1	674	-0.15%
2022/08/12	0	0.00	0.5	49.05	48.90	-0.5	680	-0.07%
2022/08/11	0	0.00	7	48.00	48.00	-7	686	-1.02%
2022/08/10	2.8	47.84	0	0.00	47.60	2.8	702	0.40%
2022/08/04	2.1	46.76	0	0.00	47.20	2.1	800	0.26%
2022/08/03	4	47.10	0	0.00	47.15	4	834	0.48%
2022/08/02	1	47.95	2	47.70	47.55	-1	847	-0.12%
2022/08/01	2	48.45	0	0.00	48.40	2	874	0.23%
2022/07/29	0	0.00	55	49.06	48.90	-55	888	-6.19%
2022/07/28	0	0.00	7	48.95	48.95	-7	897	-0.78%
2022/07/26	1	48.55	0	0.00	48.80	1	945	0.11%
2022/07/25	0	0.00	119	48.33	48.65	-119	954	-12.47%	大賣/鉅額交易
2022/07/22	5	47.76	0	0.00	47.65	5	966	0.52%
2022/07/20	1	47.70	0	0.00	47.70	1	1,018	0.10%
2022/07/18	3	46.82	0	0.00	46.95	3	1,048	0.29%
2022/07/15	1	47.00	0	0.00	46.85	1	1,102	0.09%
2022/07/14	0	47.50	0	0.00	47.45	0	1,172	0.00%
2022/07/13	0	0.00	1	47.25	47.40	-1	1,220	-0.08%
2022/07/12	0	47.15	0	0.00	47.10	0	1,333	0.00%
2022/07/04	0	0.00	5	48.54	48.65	-5	1,563	-0.32%
2022/07/01	0	47.50	1	47.25	47.35	-1	1,567	-0.06%
2022/06/29	0	47.70	0	0.00	47.45	0	1,595	0.00%
2022/06/23	0.1	46.80	0	0.00	47.05	0.1	1,698	0.00%
2022/06/22	0	0.00	2	46.70	46.85	-2	1,694	-0.12%
2022/06/20	0	0.00	3	47.30	47.00	-3	1,695	-0.18%
2022/06/15	0	0.00	1	48.75	49.00	-1	1,731	-0.06%
2022/06/14	1	47.75	2	47.55	47.75	-1	1,740	-0.06%
2022/06/13	3	47.93	7	48.14	47.90	-4	1,750	-0.23%
2022/06/07	1	48.65	0	0.00	48.65	1	1,845	0.05%
2022/06/02	2	48.55	0	0.00	48.60	2	1,903	0.11%
2022/06/01	3	49.17	0	0.00	49.10	3	1,936	0.15%
2022/05/30	0	0.00	1	49.00	48.90	-1	1,950	-0.05%
2022/05/27	0	0.00	1	48.45	48.50	-1	1,952	-0.05%
2022/05/25	1	47.25	1	47.90	47.75	0	1,970	0.00%
2022/05/24	2.1	47.05	0	0.00	47.05	2.1	2,006	0.10%
2022/05/20	1.1	47.21	0	0.00	47.45	1.1	2,021	0.05%
2022/05/18	1	47.10	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0.1	47.00	0	0.00	46.90	0.1	2,132	0.00%
2022/05/13	2	47.50	0	0.00	47.45	2	2,147	0.09%
2022/05/12	1.1	47.99	0	0.00	47.35	1.1	2,147	0.05%
2022/05/10	0.1	49.90	0	0.00	49.95	0.1	2,094	0.00%
2022/05/09	6.1	50.74	3	50.40	50.40	3.1	2,080	0.15%
2022/05/04	0.1	52.40	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	3	52.17	0	0.00	52.20	3	2,061	0.15%
2022/04/28	2	53.65	0	0.00	53.20	2	2,053	0.10%
2022/04/27	5	52.66	0	0.00	52.50	5	2,041	0.25%
2022/04/26	1	53.30	3	53.37	53.40	-2	2,018	-0.10%
2022/04/25	3	53.87	0	0.00	53.70	3	2,002	0.15%
2022/04/21	1	55.90	1	55.10	54.60	0	1,992	0.00%
2022/04/20	3	55.57	100.1	54.95	55.60	-97.1	1,941	-5.00%
2022/04/19	4.1	54.47	123	53.84	54.30	-119	1,880	-6.32%	大賣/鉅額交易
2022/04/18	2.1	56.15	4	55.15	54.50	-2	1,849	-0.11%
2022/04/15	3	54.90	7	54.14	55.30	-4	1,743	-0.23%
2022/04/14	3.1	54.70	1	54.90	54.90	2.1	1,625	0.13%
2022/04/13	1.5	54.50	0	0.00	54.40	1.5	1,587	0.09%
2022/04/12	0	0.00	10	54.50	54.20	-10	1,579	-0.63%
2022/04/08	1	54.80	0	0.00	54.90	1	1,571	0.06%
2022/04/07	1	54.90	0	0.00	54.80	1	1,563	0.06%
2022/04/01	2	54.00	0	0.00	54.40	2	1,551	0.13%
2022/03/31	0	0.00	36	54.50	54.10	-36	1,548	-2.32%
2022/03/30	2.1	54.40	0	0.00	54.40	2.1	1,542	0.13%
2022/03/24	6	53.10	6	52.90	53.30	0	1,457	0.00%
2022/03/21	1	52.80	100	52.70	52.90	-99	1,472	-6.73%
2022/03/16	0.2	52.40	0.4	52.40	52.40	-0.2	1,426	-0.01%
2022/03/15	6	52.18	3	52.20	52.20	3	1,414	0.21%
2022/03/14	0.1	52.80	6.8	52.58	52.60	-6.7	1,403	-0.48%
2022/03/10	1	54.40	0	0.00	54.60	1	1,343	0.07%
2022/03/09	1	53.90	1	53.90	54.00	0	1,337	0.00%
2022/03/08	1.4	53.17	57	53.20	53.20	-55.6	1,335	-4.16%
2022/03/07	2	54.20	1	54.30	54.20	1	1,300	0.08%
2022/03/04	0.1	55.10	3.8	55.14	55.00	-3.7	1,282	-0.29%
2022/03/03	0	0.00	1	55.10	54.90	-1	1,289	-0.08%
2022/03/02	0	0.00	1	54.70	54.60	-1	1,294	-0.08%
2022/03/01	0	0.00	100	54.30	54.50	-100	1,290	-7.75%
2022/02/25	3	54.57	50	54.31	54.20	-47	1,282	-3.67%
2022/02/24	0	0.00	6	54.80	54.30	-6	1,273	-0.47%
2022/02/23	0	0.00	0.1	54.90	54.70	-0.1	1,243	-0.01%
2022/02/22	1	54.30	0	54.80	54.70	1	1,247	0.08%
2022/02/21	2	55.00	2	55.20	54.90	0	1,250	0.00%
2022/02/18	1	54.70	6.2	54.84	55.20	-5.2	1,239	-0.42%
2022/02/17	0	0.00	0.2	53.40	53.40	-0.2	1,129	-0.02%
2022/02/16	1	53.30	100	53.40	53.50	-99	1,146	-8.64%
2022/02/14	0	0.00	101	53.00	53.10	-101	1,130	-8.93%	大賣/鉅額交易
2022/02/11	1	53.00	1	53.00	53.00	0	1,143	0.00%
2022/02/10	0	0.00	50	52.90	53.00	-50	1,197	-4.17%
2022/02/08	6	52.75	100	52.70	52.90	-94	1,260	-7.46%
2022/02/07	0.2	52.80	0	0.00	53.00	0.2	1,252	0.02%
2022/01/25	2	52.10	0	0.00	52.20	2	1,273	0.16%
2022/01/20	2	52.15	0	0.00	52.10	2	1,272	0.16%
2022/01/19	2	52.20	0	52.40	52.30	2	1,273	0.16%
2022/01/18	2	52.30	0	0.00	52.20	2	1,286	0.16%
2022/01/17	2.1	52.15	2	52.20	52.20	0.1	1,291	0.00%
2022/01/14	2	52.40	1	52.30	52.30	1	1,284	0.08%
2022/01/13	2	52.40	2	52.30	52.50	0	1,303	0.00%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	8	52.29	0	0.00	52.30	8	1,312	0.61%
2022/01/10	1	52.30	10	52.40	52.50	-9	1,312	-0.69%
2022/01/06	2.1	52.60	0	0.00	52.70	2.1	1,304	0.16%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	0	0.00	6	52.50	52.70	-6	1,315	-0.46%
2022/01/03	9	53.08	4	53.20	52.90	5	1,306	0.38%
2021/12/29	1	53.60	0	0.00	53.40	1	1,310	0.08%
2021/12/28	2.1	53.00	0	0.00	53.60	2.1	1,313	0.16%
2021/12/27	0	0.00	54	52.71	52.70	-54	1,303	-4.14%
2021/12/23	4	52.80	0	0.00	52.70	4	1,364	0.29%
2021/12/21	1	52.50	0	0.00	52.50	1	1,394	0.07%
2021/12/20	0	0.00	1	52.30	52.20	-1	1,416	-0.07%
2021/12/17	0	0.00	1	52.70	52.30	-1	1,405	-0.07%
2021/12/16	1.1	52.41	0	0.00	52.30	1.1	1,393	0.08%
2021/12/13	0	0.00	1	52.80	52.60	-1	1,436	-0.07%
2021/12/09	1.1	52.81	0	0.00	52.80	1.1	1,460	0.07%
2021/12/08	0	0.00	40	52.70	52.70	-40	1,512	-2.65%
2021/12/07	0.1	52.70	0	0.00	52.50	0.1	1,514	0.00%
2021/12/06	6	52.40	0	0.00	52.30	6	1,512	0.40%
2021/12/03	0	0.00	30	52.20	52.20	-30	1,517	-1.98%
2021/12/02	2	52.05	0	0.00	52.00	2	1,521	0.13%
2021/12/01	1	52.10	0	0.00	52.20	1	1,533	0.07%
2021/11/29	1.3	52.09	0	0.00	52.20	1.3	1,570	0.08%
2021/11/26	1	52.50	2	52.85	52.50	-1	1,576	-0.06%
2021/11/25	0	0.00	3.2	52.84	52.80	-3.2	1,582	-0.20%
2021/11/22	1	53.00	8	53.00	53.00	-7	1,630	-0.43%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	8	53.08	100	52.90	53.30	-92	1,662	-5.53%
2021/11/16	0	0.00	210	52.55	52.70	-210	1,765	-11.90%	大賣/鉅額交易
2021/11/15	1	52.50	269	52.50	52.40	-268	1,802	-14.87%	大賣/鉅額交易
2021/11/12	4	52.70	167	52.74	52.90	-163	1,806	-9.02%	大賣/鉅額交易
2021/11/11	1	52.20	0	0.00	52.40	1	1,825	0.05%
2021/11/10	1	51.90	3	51.83	52.20	-2	1,863	-0.11%
2021/11/09	1.5	52.23	29	52.57	52.20	-27.5	1,877	-1.46%
2021/11/08	1	52.70	0	0.00	52.90	1	1,858	0.05%
2021/11/05	5	53.18	5	53.40	53.50	0	1,919	0.00%
2021/11/04	0	0.00	2	53.30	53.50	-2	2,054	-0.10%
2021/11/03	3	53.17	0	0.00	53.50	3	2,249	0.13%
2021/11/02	2	52.95	0	0.00	53.00	2	2,268	0.09%
2021/11/01	5	53.62	0	0.00	53.10	5	2,255	0.22%
2021/10/29	0	0.00	0	53.90	53.70	0	2,266	0.00%
2021/10/28	2	53.55	0	0.00	53.70	2	2,282	0.09%
2021/10/25	5	53.72	0	0.00	53.90	5	2,332	0.21%
2021/10/21	4	53.58	100	53.75	53.20	-96	2,371	-4.05%
2021/10/20	0	0.00	0.1	54.20	54.00	-0.1	2,368	0.00%
2021/10/18	0	0.00	104	54.23	54.30	-104	2,372	-4.38%	大賣/鉅額交易
2021/10/15	4	53.98	1	53.90	53.80	3	2,373	0.13%
2021/10/13	2	53.45	0	0.00	53.40	2	2,395	0.08%
2021/10/12	0	0.00	2	53.20	53.30	-2	2,403	-0.08%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/07	2	53.40	50.1	53.40	53.40	-48.1	2,416	-1.99%
2021/10/05	3	52.90	0	0.00	53.10	3	2,443	0.12%
2021/10/01	1	53.51	0	0.00	53.50	1	2,457	0.04%
2021/09/30	3.3	54.49	0	0.00	54.90	3.3	2,408	0.14%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	1	55.50	4	55.20	55.20	-3	2,412	-0.12%
2021/09/27	2	54.70	38	55.19	55.20	-36	2,399	-1.50%
2021/09/24	3.5	54.39	0	0.00	54.40	3.5	2,401	0.15%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	2.1	54.01	0	0.00	54.10	2.1	2,450	0.08%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	24.1	54.61	0	0.00	54.90	24.1	2,506	0.96%
2021/09/10	1	55.70	0	0.00	55.90	1	2,466	0.04%
2021/09/09	6	55.60	0	0.00	55.60	6	2,485	0.24%
2021/09/07	0	0.00	5	55.96	56.00	-5	2,515	-0.20%
2021/09/06	1	56.50	2	56.60	56.20	-1	2,541	-0.04%
2021/09/02	0	0.00	1	55.70	55.60	-1	2,503	-0.04%
2021/09/01	0	54.90	3	55.20	55.50	-3	2,487	-0.12%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	31.1	54.11	0	0.00	54.20	31.1	2,461	1.26%
2021/08/26	4.3	54.29	1	54.40	54.40	3.3	2,443	0.14%
2021/08/25	3	54.83	0	0.00	54.90	3	2,445	0.12%
2021/08/24	3	54.33	0	0.00	54.80	3	2,441	0.12%
2021/08/23	0	0.00	1	53.70	53.80	-1	2,446	-0.04%
2021/08/20	50	56.00	0	0.00	56.10	50	2,392	2.09%
2021/08/17	18	56.62	0	0.00	56.80	18	2,295	0.78%
2021/08/16	2	56.45	1	56.30	56.30	1	2,273	0.04%
2021/08/12	3	55.77	3	56.03	56.10	0	2,238	0.00%
2021/08/11	2	55.55	5	55.20	55.50	-3	2,251	-0.13%
2021/08/10	203	56.77	1	57.80	56.50	202	2,183	9.25%	大買/鉅額交易
2021/08/09	64	57.29	0	0.00	57.50	64	2,138	2.99%
2021/08/06	2	60.20	2	60.20	60.70	0	1,997	0.00%
2021/08/05	2	61.10	9	61.20	60.80	-7	2,098	-0.33%
2021/08/04	1	61.30	0	0.00	61.40	1	2,236	0.04%
2021/08/03	33	60.83	0	0.00	61.00	33	2,297	1.44%
2021/07/30	1	60.30	0	0.00	60.10	1	2,324	0.04%
2021/07/29	4	60.00	5	60.04	60.00	-1	2,334	-0.04%
2021/07/28	2	59.10	0	0.00	59.30	2	2,358	0.08%
2021/07/27	2	59.80	0.1	60.00	59.60	1.9	2,441	0.08%
2021/07/26	0	0.00	4	59.90	59.90	-4	2,514	-0.16%
2021/07/22	2	59.80	0	0.00	59.70	2	2,803	0.07%
2021/07/21	5	59.50	0	0.00	59.60	5	2,828	0.18%
2021/07/20	10	59.37	0	0.00	59.30	10	2,854	0.35%
2021/07/19	2.8	59.86	0	0.00	59.80	2.8	2,928	0.10%
2021/07/14	4	59.20	0	0.00	59.30	4	3,130	0.13%
2021/07/13	4	59.65	2	59.60	59.60	2	3,192	0.06%
2021/07/12	0	0.00	121	59.73	59.70	-121	3,230	-3.75%	大賣/鉅額交易
2021/07/09	1	60.00	0	0.00	59.60	1	3,238	0.03%
2021/07/08	1	60.20	1	60.10	60.10	0	3,278	0.00%
2021/07/07	1	60.00	15	60.12	60.20	-14	3,312	-0.42%
2021/07/06	1	60.20	1	60.40	60.40	0	3,337	0.00%
2021/07/01	1	60.40	0	0.00	60.60	1	3,386	0.03%
2021/06/29	1	60.20	0	0.00	60.60	1	3,451	0.03%
2021/06/25	3	60.07	2	60.10	59.90	1	3,464	0.03%
2021/06/24	10	59.80	1	59.90	59.90	9	3,475	0.26%
2021/06/22	0	0.00	1	58.70	59.00	-1	3,526	-0.03%
2021/06/21	0	0.00	2	58.75	58.60	-2	3,529	-0.06%
2021/06/17	0	0.00	103	59.00	59.00	-103	3,535	-2.91%	大賣/鉅額交易
2021/06/16	0	0.00	26	59.60	59.20	-26	3,566	-0.73%
2021/06/15	0	0.00	160	58.30	59.00	-160	3,558	-4.50%	大賣/鉅額交易
2021/06/08	1	58.00	0	0.00	57.70	1	3,574	0.03%
2021/06/07	0	0.00	2	57.45	57.50	-2	3,637	-0.05%
2021/06/04	1	58.00	0	0.00	57.90	1	3,677	0.03%
2021/06/03	1	58.30	0	0.00	58.40	1	3,758	0.03%
2021/06/02	1	57.60	0	0.00	58.40	1	3,898	0.03%
2021/06/01	1	57.70	0	0.00	58.10	1	3,921	0.03%
2021/05/31	4	57.65	1	57.80	57.70	3	3,986	0.08%
2021/05/27	1	56.70	0	0.00	56.40	1	3,989	0.03%
2021/05/26	94	56.30	6	56.53	56.60	88	4,000	2.20%
2021/05/25	3	56.47	1	56.50	56.50	2	4,009	0.05%
2021/05/24	2	56.55	0	0.00	56.50	2	4,012	0.05%
2021/05/21	0.3	56.90	1	56.80	56.90	-0.7	4,036	-0.02%
2021/05/20	2	56.45	1	56.30	56.90	1	4,068	0.02%
2021/05/19	2	55.70	0	0.00	56.40	2	4,092	0.05%
2021/05/18	8	56.10	3	56.10	57.00	5	4,061	0.12%
2021/05/17	110.7	54.90	2	55.00	54.50	108.7	4,039	2.69%	大買/鉅額交易
2021/05/14	6	56.10	0	0.00	56.40	6	3,957	0.15%
2021/05/13	6.1	55.85	5	53.80	56.40	1.1	3,896	0.03%
2021/05/12	104	55.10	2	56.70	55.40	102	3,777	2.70%	大買/鉅額交易
2021/05/11	52.5	59.00	5	58.50	59.20	47.5	3,640	1.30%
2021/05/10	3	60.20	0	0.00	60.50	3	3,576	0.08%
2021/05/07	1	58.90	0	0.00	59.20	1	3,533	0.03%
2021/05/06	1	58.77	0.3	58.80	58.70	0.7	3,539	0.02%
2021/05/05	92	58.85	0	0.00	58.60	92	3,526	2.61%
2021/05/04	1	59.00	3	59.40	58.90	-2	3,504	-0.06%
2021/05/03	10	60.27	5	60.30	60.10	5	3,424	0.15%
2021/04/29	1	60.30	0.3	60.70	59.90	0.7	3,364	0.02%
2021/04/28	11.3	60.30	50.3	60.99	61.30	-39	3,249	-1.20%
2021/04/27	0.3	58.10	0	0.00	58.10	0.3	3,135	0.01%
2021/04/26	4	57.73	120.6	57.93	58.00	-116.6	3,121	-3.74%	大賣/鉅額交易
2021/04/23	37	57.13	0	0.00	57.50	37	3,122	1.19%
2021/04/22	0	0.00	250.2	59.14	57.90	-250.2	3,093	-8.09%	大賣/鉅額交易
2021/04/21	51	57.40	0	0.00	57.70	51	2,995	1.70%
2021/04/20	6.1	57.64	0.6	58.03	58.00	5.6	2,976	0.19%
2021/04/19	2.2	57.69	1.3	57.75	58.40	0.9	2,966	0.03%
2021/04/16	3.1	56.61	0.1	56.80	57.00	3	2,948	0.10%
2021/04/15	0	0.00	0.1	56.80	56.50	-0.1	2,932	0.00%
2021/04/14	6.1	56.32	0.2	56.70	56.30	5.9	2,957	0.20%
2021/04/13	0.2	56.10	0.2	55.89	56.10	0	2,959	0.00%
2021/04/12	2.1	54.96	4	54.80	55.20	-1.9	3,012	-0.06%
2021/04/09	100	54.10	2	54.20	54.20	98	3,138	3.12%
2021/04/07	0.4	54.30	0	0.00	54.50	0.4	3,199	0.01%
2021/04/06	41	54.59	3	54.67	54.40	38	3,342	1.14%
2021/04/01	2	54.80	231	54.53	54.50	-229	3,503	-6.54%	大賣/鉅額交易
2021/03/31	0	0.00	2.2	55.17	54.60	-2.2	3,561	-0.06%
2021/03/30	104	54.11	0	0.00	54.70	104	3,507	2.97%	大買/鉅額交易
2021/03/29	10	53.90	0	0.00	54.20	10	3,488	0.29%
2021/03/25	8	53.63	11.2	53.70	53.80	-3.2	3,464	-0.09%
2021/03/24	0	0.00	4.2	52.81	52.90	-4.2	3,422	-0.12%
2021/03/23	1	52.60	0	0.00	52.50	1	3,419	0.03%
2021/03/19	102	51.90	0	0.00	51.90	102	3,430	2.97%	大買/鉅額交易
2021/03/18	2	52.50	0	0.00	52.50	2	3,413	0.06%
2021/03/17	1	52.50	3	52.47	52.50	-2	3,452	-0.06%
2021/03/15	3	52.70	0	0.00	52.20	3	3,530	0.08%
2021/03/12	1	52.20	0	0.00	52.70	1	3,521	0.03%
2021/03/11	65.5	52.38	0	0.00	52.30	65.5	3,524	1.86%
2021/03/10	3	53.43	53	53.43	53.20	-50	3,487	-1.43%
2021/03/09	1	53.20	7	52.91	53.20	-6	3,445	-0.17%
2021/03/08	5	53.00	80.4	52.13	53.00	-75.4	3,366	-2.24%
2021/03/05	0	0.00	6	51.10	51.00	-6	3,222	-0.19%
2021/03/04	1	50.70	2.1	51.18	50.70	-1.1	3,212	-0.04%
2021/02/26	130	49.88	0	0.00	50.00	130	3,110	4.18%	大買/鉅額交易
2021/02/25	100	50.10	2	50.20	50.30	98	3,093	3.17%
2021/02/24	100	50.20	0	0.00	50.10	100	3,097	3.23%
2021/02/23	1	50.20	43.1	50.37	50.20	-42.1	3,082	-1.36%
2021/02/22	21	50.10	0	0.00	50.00	21	3,049	0.69%
2021/02/19	0	0.00	0.2	50.20	50.30	-0.2	3,001	-0.01%
2021/02/05	26	48.15	0	0.00	48.40	26	2,987	0.87%
2021/02/01	12	47.87	0	0.00	47.90	12	3,001	0.40%
2021/01/28	100	48.30	0	0.00	48.70	100	2,964	3.37%
2021/01/27	31	48.65	0	0.00	48.70	31	2,948	1.05%
2021/01/26	1	48.75	0	0.00	48.85	1	2,939	0.03%
2021/01/25	1	48.70	0	0.00	49.00	1	2,936	0.03%
2021/01/21	1	47.90	0	0.00	48.00	1	2,902	0.03%
2021/01/20	104	47.85	3	48.20	47.65	101	2,905	3.48%	大買/鉅額交易
2021/01/18	5	48.53	1	48.60	48.50	4	2,862	0.14%
2021/01/15	36	49.64	0	0.00	48.90	36	2,830	1.27%
2021/01/14	3	49.88	0	0.00	49.85	3	2,829	0.11%
2021/01/12	1	50.20	0	0.00	50.00	1	2,803	0.04%
2021/01/11	0	0.00	1	51.00	51.00	-1	2,781	-0.04%
2021/01/08	4	49.70	0	0.00	50.10	4	2,724	0.15%
2021/01/07	0	0.00	2.5	50.08	50.00	-2.5	2,684	-0.09%
2021/01/06	151	49.97	1	49.50	49.65	150	2,649	5.66%	大買/鉅額交易
2021/01/05	106	50.44	15.1	50.40	50.20	90.9	2,609	3.48%	大買/
2021/01/04	7	51.36	1.5	51.54	51.00	5.5	2,554	0.22%
2020/12/31	0	0.00	2	50.70	50.80	-2	2,435	-0.08%
2020/12/30	1	50.00	50	50.10	49.95	-49	2,412	-2.03%
2020/12/29	2	50.00	2	49.95	50.30	0	2,400	0.00%
2020/12/28	6	50.44	180	50.17	51.00	-174	2,253	-7.72%	大賣/鉅額交易
2020/12/25	3	48.20	159	47.93	48.10	-156	2,062	-7.56%	大賣/鉅額交易
2020/12/23	1	46.65	0	0.00	46.70	1	1,955	0.05%
2020/12/22	5	47.00	2	47.10	46.25	3	1,979	0.15%
2020/12/21	0	0.00	1	46.55	46.60	-1	2,000	-0.05%
2020/12/17	1	45.85	0	0.00	45.60	1	2,001	0.05%
2020/12/15	52	45.76	0	0.00	45.70	52	1,990	2.61%
2020/12/14	1	46.50	0	0.00	46.30	1	1,980	0.05%
2020/12/11	88	46.67	0	0.00	46.90	88	1,961	4.49%
2020/12/10	0	0.00	102	47.57	47.50	-102	1,922	-5.31%	大賣/鉅額交易
2020/12/07	54	46.20	0	0.00	46.10	54	1,853	2.91%
2020/12/04	1	46.30	0	0.00	46.40	1	1,866	0.05%
2020/11/30	20	47.05	2	47.40	46.35	18	2,025	0.89%
2020/11/23	3	46.65	0	0.00	46.65	3	2,390	0.13%
2020/11/19	1	46.50	0	0.00	46.40	1	2,496	0.04%
2020/11/18	10	46.80	0	0.00	46.75	10	2,515	0.40%
2020/11/17	1	46.60	2	46.55	46.80	-1	2,550	-0.04%
2020/11/16	0	0.00	2	46.85	46.65	-2	2,617	-0.08%
2020/11/13	0	0.00	2	46.80	46.60	-2	2,640	-0.08%
2020/11/12	20	46.10	0	0.00	46.15	20	2,659	0.75%
2020/11/11	1.1	46.29	6.5	46.26	46.45	-5.4	2,733	-0.20%
2020/11/10	0	0.00	7	45.54	45.90	-7	2,745	-0.25%
2020/11/09	1	45.05	0	0.00	45.15	1	2,752	0.04%
2020/11/05	1	45.20	0	0.00	45.15	1	2,785	0.04%
2020/11/03	0	0.00	2	44.95	44.90	-2	2,833	-0.07%
2020/10/30	51	45.00	0	0.00	44.95	51	2,832	1.80%
2020/10/28	1	45.55	0	0.00	45.70	1	2,830	0.04%
2020/10/26	1	45.30	0	0.00	45.60	1	2,816	0.04%
2020/10/22	1	45.35	0	0.00	45.25	1	2,835	0.04%
2020/10/20	75	45.25	0	0.00	45.25	75	2,821	2.66%
2020/10/19	0	0.00	5	45.10	45.25	-5	2,816	-0.18%
2020/10/15	50	44.80	0	0.00	44.75	50	2,864	1.75%
2020/10/14	125	44.90	0	0.00	44.90	125	2,906	4.30%	大買/鉅額交易
2020/10/13	169	44.54	0	0.00	44.60	169	2,944	5.74%	大買/鉅額交易
2020/10/12	200	44.93	1	44.95	44.90	199	3,011	6.61%	大買/鉅額交易
2020/10/06	1	43.75	5	43.95	44.10	-4	3,143	-0.13%
2020/09/29	38	42.15	6	42.10	42.10	32	3,136	1.02%
2020/09/28	0	0.00	1	42.25	42.25	-1	3,160	-0.03%
2020/09/24	85.2	41.96	0	0.00	41.50	85.2	3,190	2.67%
2020/09/23	19	42.95	2	42.80	42.85	17	3,154	0.54%
2020/09/22	34	43.64	0	0.00	43.50	34	3,153	1.08%
2020/09/18	2	43.80	0	0.00	43.80	2	3,141	0.06%
2020/09/16	1	43.45	0	0.00	43.55	1	3,117	0.03%
2020/09/14	0	0.00	2	43.50	43.80	-2	3,143	-0.06%
2020/09/11	34.1	43.39	0	0.00	43.00	34.1	3,168	1.08%
2020/09/09	0	0.00	2	43.75	43.55	-2	3,182	-0.06%
2020/09/08	1	43.75	0	0.00	44.20	1	3,167	0.03%
2020/09/07	1	43.50	0	0.00	43.50	1	3,171	0.03%
2020/09/04	4	43.50	2.1	43.70	43.60	1.9	3,183	0.06%
2020/09/03	97	43.69	10	43.75	43.50	87	3,162	2.75%
2020/09/02	2	44.50	0.5	44.55	44.50	1.5	3,078	0.05%
2020/09/01	111	44.42	0	0.00	44.45	111	3,094	3.59%	大買/鉅額交易
2020/08/31	209.3	45.23	0	0.00	45.25	209.3	3,068	6.82%	大買/鉅額交易
2020/08/28	3	46.57	0	0.00	46.45	3	2,979	0.10%
2020/08/27	2	48.95	1	49.25	48.95	1	2,876	0.03%
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/21	0	0.00	50	49.00	48.85	-50	2,666	-1.87%
2020/08/20	32	47.90	0	0.00	47.90	32	2,639	1.21%
2020/08/19	0	0.00	33	49.60	49.60	-33	2,575	-1.28%
2020/08/18	4	48.58	73	48.94	48.95	-69	2,562	-2.69%
2020/08/17	2	48.70	9	48.53	48.90	-7	2,538	-0.28%
2020/08/14	0	0.00	60	47.11	47.15	-60	2,482	-2.42%
2020/08/13	10	46.90	0	0.00	46.85	10	2,509	0.40%
2020/08/12	10	46.15	0	0.00	46.15	10	2,599	0.38%
2020/08/11	16	46.35	0	0.00	46.25	16	2,673	0.60%
2020/08/05	2	45.95	0	0.00	46.00	2	2,781	0.07%
2020/07/31	6	46.05	1	46.05	46.10	5	2,925	0.17%
2020/07/28	0	0.00	3	45.99	45.10	-3	3,046	-0.10%
2020/07/27	100	45.60	12	45.52	45.60	88	3,056	2.88%
2020/07/24	1	45.95	0	0.00	45.90	1	3,119	0.03%
2020/07/23	0	0.00	35	46.30	46.45	-35	3,140	-1.11%
2020/07/22	3	46.35	0	0.00	46.15	3	3,153	0.10%
2020/07/20	0	0.00	1	47.20	47.45	-1	3,156	-0.03%
2020/07/16	2	47.30	2	47.60	47.10	0	3,093	0.00%
2020/07/15	0	0.00	84	46.61	47.00	-84	3,025	-2.78%
2020/07/14	0	0.00	5	45.38	45.15	-5	2,974	-0.17%
2020/07/13	0.5	44.85	50	44.63	44.95	-49.5	2,935	-1.69%
2020/07/09	0	0.00	1	44.15	44.05	-1	2,934	-0.03%
2020/07/08	50	44.00	0	0.00	44.10	50	2,928	1.71%
2020/07/07	0	0.00	5	43.90	43.80	-5	2,922	-0.17%
2020/07/06	0	0.00	4	43.65	43.60	-4	2,909	-0.14%
2020/07/03	0	0.00	1	43.50	43.45	-1	2,913	-0.03%
2020/07/02	0	0.00	1	43.40	43.60	-1	2,911	-0.03%
2020/06/29	1	42.85	1	42.75	42.60	0	3,023	0.00%
2020/06/24	1	42.95	0	0.00	43.05	1	3,061	0.03%
2020/06/22	1	43.15	0	0.00	43.05	1	3,087	0.03%
2020/06/19	4	43.58	0	0.00	43.10	4	3,104	0.13%
2020/06/17	10	43.20	0	0.00	43.10	10	3,072	0.33%
2020/06/16	6	42.96	0	0.00	43.10	6	3,075	0.20%
2020/06/15	0	0.00	50	43.11	42.70	-50	3,137	-1.59%
2020/06/11	1	42.60	0	0.00	42.55	1	3,178	0.03%
2020/06/10	0.9	43.55	2	43.55	43.55	-1.2	3,176	-0.04%
2020/06/09	1	43.50	2	43.50	43.55	-1	3,234	-0.03%
2020/06/08	1	43.65	0	0.00	43.80	1	3,261	0.03%
2020/06/05	1	44.30	0	0.00	44.20	1	3,235	0.03%
2020/06/04	0	0.00	50	44.05	44.15	-50	3,264	-1.53%
2020/06/03	5	43.83	0	0.00	44.10	5	3,333	0.15%
2020/06/01	0	0.00	18	43.70	43.70	-18	3,322	-0.54%
2020/05/29	0	0.00	51	43.65	43.00	-51	3,308	-1.54%
2020/05/28	1	43.85	0	0.00	43.75	1	3,286	0.03%
2020/05/26	0	0.00	52	44.39	44.20	-52	3,277	-1.59%
2020/05/22	20	43.35	0	0.00	43.20	20	3,224	0.62%
2020/05/21	1	43.60	0	0.00	44.00	1	3,204	0.03%
2020/05/20	55	43.95	0	0.00	43.85	55	3,194	1.72%
2020/05/19	1	44.45	51	44.75	44.80	-50	3,156	-1.58%
2020/05/18	2	43.75	7	43.99	43.90	-5	3,046	-0.16%
2020/05/15	5	42.32	3	42.75	42.80	2	2,985	0.07%
2020/05/14	3	42.47	1	42.60	41.90	2	2,929	0.07%
2020/05/13	3	41.72	0	0.00	42.35	3	2,883	0.10%
2020/05/12	123	42.21	32	42.10	42.15	91	2,867	3.17%	大買/
2020/05/11	0	0.00	1	42.60	43.00	-1	2,814	-0.04%
2020/05/08	4	42.95	2	42.88	43.35	2	2,793	0.07%
2020/05/07	0	0.00	2	42.13	42.25	-2	2,723	-0.07%
2020/05/06	0	0.00	1	42.20	41.50	-1	2,732	-0.04%
2020/05/05	0	0.00	1	41.95	41.95	-1	2,696	-0.04%
2020/05/04	55	40.90	0	0.00	40.85	55	2,635	2.09%
2020/04/30	2	41.30	2	41.40	41.45	0	2,619	0.00%
2020/04/29	1	41.65	10	41.25	41.45	-9	2,599	-0.35%
2020/04/28	109	40.23	2	40.43	40.70	107	2,530	4.23%	大買/鉅額交易
2020/04/27	1	39.85	1	39.95	39.90	0	2,546	0.00%
2020/04/24	5	39.95	96	39.88	39.80	-91	2,535	-3.59%
2020/04/23	2	39.30	34	39.27	39.30	-32	2,481	-1.29%
2020/04/22	1	38.65	1	38.15	38.55	0	2,464	0.00%
2020/04/17	54	39.18	0	0.00	38.80	54	2,439	2.21%
2020/04/16	12	39.10	12	39.31	39.40	0	2,399	0.00%
2020/04/15	6	38.98	3	39.43	39.70	3	2,387	0.13%
2020/04/10	20	37.80	15	37.66	37.80	5	2,362	0.21%
2020/04/09	13	37.57	1	37.60	37.50	12	2,413	0.50%
2020/04/08	8	37.16	5	37.20	37.15	3	2,434	0.12%
2020/04/07	4	37.18	2	37.00	37.05	2	2,420	0.08%
2020/04/01	24	36.93	5	37.80	36.95	19	2,378	0.80%
2020/03/31	1	38.00	0	0.00	36.95	1	2,330	0.04%
2020/03/30	10	36.22	5	36.30	36.50	5	2,283	0.22%
2020/03/27	0	0.00	2	35.25	35.10	-2	2,246	-0.09%
2020/03/25	6	34.95	0	0.00	34.90	6	2,283	0.26%
2020/03/24	2	34.10	1	34.20	33.85	1	2,419	0.04%
2020/03/23	12	33.59	0	0.00	33.30	12	2,595	0.46%
2020/03/20	2	33.15	0	0.00	34.20	2	2,633	0.08%
2020/03/19	0	0.00	5	31.90	32.00	-5	2,620	-0.19%
2020/03/18	0	0.00	5	34.85	34.70	-5	2,586	-0.19%
2020/03/17	20	35.10	0	0.00	35.25	20	2,605	0.77%
2020/03/16	2	36.00	0	0.00	35.80	2	2,565	0.08%
2020/03/13	20	35.05	0	0.00	36.00	20	2,543	0.79%
2020/03/10	5	37.94	0	0.00	38.40	5	2,442	0.20%
2020/03/09	7	39.10	0	0.00	38.65	7	2,495	0.28%
2020/03/06	5	40.05	0	0.00	40.05	5	2,473	0.20%
2020/03/02	1	40.10	0	0.00	40.00	1	2,509	0.04%
2020/02/27	1	40.20	10	40.30	40.30	-9	2,496	-0.36%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/21	3	41.10	0	0.00	40.95	3	2,540	0.12%
2020/02/17	5	40.70	0	0.00	40.95	5	2,580	0.19%
2020/02/12	2	40.55	0	0.00	40.65	2	2,743	0.07%
2020/02/11	4	40.30	0	0.00	40.50	4	2,743	0.15%
2020/02/10	2	40.25	0	0.00	40.25	2	2,754	0.07%
2020/02/05	1	41.05	0	0.00	41.05	1	2,718	0.04%
2020/02/04	6	41.16	0	0.00	41.05	6	2,714	0.22%
2020/02/03	1	40.65	0	0.00	41.05	1	2,723	0.04%
2020/01/31	1	40.50	0	0.00	41.30	1	2,692	0.04%
2020/01/30	5	40.52	6	40.40	40.40	-1	2,679	-0.04%
2020/01/20	1	42.55	0	0.00	42.60	1	2,620	0.04%
2020/01/16	4	42.58	0	0.00	42.90	4	2,669	0.15%
2020/01/15	3	42.93	0	0.00	42.85	3	2,675	0.11%
2020/01/14	4	43.09	0	0.00	43.05	4	2,686	0.15%
2020/01/10	0	0.00	4	42.88	43.00	-4	2,740	-0.15%
2020/01/08	1	42.90	2	43.20	42.75	-1	2,748	-0.04%
2020/01/07	1	43.00	10	42.50	43.00	-9	2,744	-0.33%
2020/01/06	6	42.05	0	0.00	42.00	6	2,715	0.22%
2020/01/03	6	42.53	1	42.30	42.45	5	2,692	0.19%
2020/01/02	5	43.18	5	43.20	43.20	0	2,630	0.00%
2019/12/31	2	43.63	1	43.95	43.65	1	2,596	0.04%
2019/12/30	2	43.85	0	0.00	44.00	2	2,589	0.08%
2019/12/27	6	43.86	10	43.95	43.90	-4	2,578	-0.16%
2019/12/26	5.9	44.14	0	0.00	44.15	5.9	2,568	0.23%
2019/12/24	0	0.00	2	44.45	44.40	-2	2,563	-0.08%
2019/12/20	1	44.45	41	44.66	44.70	-40	2,525	-1.58%
2019/12/19	2	44.98	22.1	44.98	44.80	-20.1	2,487	-0.81%
2019/12/18	2	43.28	4	43.38	43.70	-2	2,326	-0.09%
2019/12/17	0	0.00	2	42.08	42.15	-2	2,132	-0.09%
2019/12/16	70	41.12	0	0.00	41.45	70	2,083	3.36%
2019/12/13	0	0.00	5	41.70	41.30	-5	2,090	-0.24%
2019/12/12	0	0.00	2	42.00	41.95	-2	2,069	-0.10%
2019/12/06	5	41.85	1	41.70	41.60	4	2,019	0.20%
2019/12/05	1	41.65	1	41.70	41.55	0	2,010	0.00%
2019/12/04	1	41.35	1.1	41.02	41.45	-0.1	1,983	-0.01%
2019/12/03	1	40.30	3	40.53	40.65	-2	1,891	-0.11%
2019/12/02	0	0.00	19	40.05	40.10	-19	1,845	-1.03%
2019/11/25	0	0.00	21	39.50	39.40	-21	1,821	-1.15%
2019/11/22	20	39.50	0	0.00	39.45	20	1,842	1.09%
2019/11/21	2	40.13	0	0.00	40.00	2	1,832	0.11%
2019/11/20	3	40.35	1	40.45	40.25	2	1,836	0.11%
2019/11/18	9	39.86	0	0.00	40.00	9	1,839	0.49%
2019/11/14	2	39.85	0	0.00	39.90	2	1,845	0.11%
2019/11/13	2	39.00	2	39.90	39.75	0	1,837	0.00%
2019/11/12	0	0.00	2	38.85	38.80	-2	1,731	-0.12%
2019/11/08	1	38.35	0	0.00	38.30	1	1,731	0.06%
2019/11/07	0	0.00	1	38.30	38.20	-1	1,733	-0.06%
2019/11/05	4	37.83	0	0.00	37.65	4	1,734	0.23%
2019/10/31	61	37.87	0	0.00	37.70	61	1,827	3.34%
2019/10/29	30	38.00	0	0.00	37.60	30	1,862	1.61%
2019/10/28	30	38.15	0	0.00	38.00	30	1,869	1.60%
2019/10/25	8	37.86	0	0.00	38.20	8	1,897	0.42%
2019/10/24	50	37.40	0	0.00	37.50	50	1,849	2.70%
2019/10/23	5	37.50	0	0.00	37.35	5	1,850	0.27%
2019/10/22	60	37.74	0	0.00	37.75	60	1,842	3.26%
2019/10/21	50	37.90	0	0.00	38.00	50	1,830	2.73%
2019/10/18	2	37.38	0	0.00	37.85	2	1,804	0.11%
2019/10/17	51	37.30	0	0.00	37.35	51	1,750	2.91%
2019/10/16	2	37.50	0	0.00	37.60	2	1,739	0.11%
2019/10/15	22	36.85	0	0.00	36.80	22	1,722	1.28%
2019/10/14	102	36.90	0	0.00	36.90	102	1,724	5.91%	大買/鉅額交易
2019/10/09	1	36.85	0	0.00	36.80	1	1,713	0.06%
2019/10/03	1	37.20	0	0.00	37.40	1	1,689	0.06%
2019/10/02	3	37.67	0	0.00	37.40	3	1,696	0.18%
2019/09/27	2	37.85	0	0.00	37.70	2	1,688	0.12%
2019/09/26	1	38.00	0	0.00	38.15	1	1,682	0.06%
2019/09/24	3	38.20	0	0.00	38.00	3	1,737	0.17%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	1	38.95	0	0.00	38.95	1	1,867	0.05%
2019/09/18	1	39.00	0	0.00	38.95	1	2,081	0.05%
2019/09/12	2	37.65	0	0.00	37.65	2	2,048	0.10%
2019/09/11	2	37.80	0	0.00	37.85	2	2,063	0.10%
2019/09/06	3	37.80	0	0.00	37.65	3	2,068	0.15%
2019/09/02	0	0.00	1	37.45	37.35	-1	2,114	-0.05%
2019/08/28	4	36.85	0	0.00	36.80	4	2,160	0.19%
2019/08/27	3	37.05	0	0.00	36.95	3	2,170	0.14%
2019/08/26	0	0.00	1	39.60	39.55	-1	2,175	-0.05%
2019/08/23	1	39.05	4	39.30	39.40	-3	2,150	-0.14%
2019/08/21	1	38.95	1	39.20	38.95	0	2,196	0.00%
2019/08/20	1	39.10	0	0.00	39.10	1	2,264	0.04%
2019/08/19	7	38.76	0	0.00	38.80	7	2,281	0.31%
2019/08/15	0	0.00	10	40.00	39.85	-10	2,265	-0.44%
2019/08/14	3	40.40	0	0.00	40.10	3	2,340	0.13%
2019/08/12	0	0.00	1	41.70	41.45	-1	2,526	-0.04%
2019/08/08	5	41.10	2	41.25	41.20	3	2,514	0.12%
2019/08/06	0	0.00	1	41.15	41.15	-1	2,497	-0.04%
2019/08/05	0	0.00	10	41.18	40.75	-10	2,518	-0.40%
2019/08/02	8	40.59	6	40.63	40.80	2	2,453	0.08%
2019/07/29	0	0.00	1	40.75	40.70	-1	2,425	-0.04%
2019/07/18	0	0.00	6	39.10	39.10	-6	2,428	-0.25%
2019/07/17	2	39.05	0	0.00	39.10	2	2,440	0.08%
2019/07/12	2	39.68	0	0.00	39.65	2	2,442	0.08%
2019/07/11	0	0.00	0.1	39.60	39.60	-0.1	2,448	-0.01%
2019/07/10	5	39.80	0	0.00	39.90	5	2,453	0.20%
2019/07/09	10	39.35	0	0.00	39.65	10	2,444	0.41%
2019/07/03	1	39.30	1	39.40	39.40	0	2,439	0.00%
2019/06/28	1	39.90	1	40.15	39.95	0	2,373	0.00%
2019/06/27	60	40.15	2	40.13	40.45	58	2,339	2.48%
2019/06/25	0	0.00	3	41.07	40.80	-3	2,236	-0.13%
2019/06/21	7	38.95	0	0.00	38.65	7	1,991	0.35%
2019/06/20	26	38.91	0	0.00	38.90	26	1,976	1.32%
2019/06/18	0	0.00	1	39.45	39.45	-1	1,943	-0.05%
2019/06/17	1	39.00	0	0.00	39.05	1	1,925	0.05%
2019/06/13	1	38.05	0	0.00	38.85	1	1,931	0.05%
2019/06/12	2	38.50	0	0.00	38.40	2	1,927	0.10%
2019/06/04	0	0.00	3	38.98	39.05	-3	1,879	-0.16%
2019/06/03	2	38.30	2	38.10	38.35	0	1,841	0.00%
2019/05/31	1	38.55	1	38.60	38.55	0	1,814	0.00%
2019/05/30	2	38.73	1	38.65	39.15	1	1,773	0.06%
2019/05/29	0	0.00	1	39.05	39.20	-1	1,754	-0.06%
2019/05/28	1	39.30	3	39.18	38.80	-2	1,713	-0.12%
2019/05/27	1	39.00	3	38.60	39.00	-2	1,660	-0.12%
2019/05/24	0	0.00	1	38.35	38.05	-1	1,579	-0.06%
2019/05/23	3	38.02	4	38.01	38.00	-1	1,559	-0.06%
2019/05/22	1	38.00	9	37.87	38.00	-8	1,540	-0.52%
2019/05/21	1	38.35	4	38.30	38.30	-3	1,506	-0.20%
2019/05/20	1	38.60	4	38.44	38.15	-3	1,428	-0.21%
2019/05/17	1	37.60	2	37.30	37.50	-1	1,319	-0.08%
2019/05/15	1	36.55	0	0.00	36.50	1	1,203	0.08%
2019/05/14	1	36.30	0	0.00	36.45	1	1,185	0.08%
2019/05/13	1	36.05	1	36.30	36.45	0	1,166	0.00%
2019/05/10	2	35.58	0	0.00	35.45	2	1,105	0.18%
2019/05/08	1	36.05	0	0.00	35.95	1	1,091	0.09%
2019/05/07	0	0.00	3	35.65	35.70	-3	1,071	-0.28%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/26	2	35.05	0	0.00	35.10	2	1,060	0.19%
2019/04/24	1	36.10	1	35.95	36.00	0	1,046	0.00%
2019/04/23	1	36.05	1	36.00	36.05	0	1,046	0.00%
2019/04/22	0	0.00	3	35.80	35.90	-3	1,047	-0.29%
2019/04/17	1	35.00	0	0.00	35.15	1	1,134	0.09%
2019/04/16	1	35.15	0	0.00	35.00	1	1,153	0.09%
2019/04/12	1	35.30	0	0.00	35.20	1	1,287	0.08%
2019/04/11	1	35.40	0	0.00	35.35	1	1,316	0.08%
2019/04/01	1	35.20	0	0.00	35.20	1	1,424	0.07%
2019/03/29	3	35.33	2	35.20	35.30	1	1,478	0.07%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/26	0	0.00	6	35.00	35.15	-6	1,500	-0.40%
2019/03/19	20	35.10	0	0.00	35.05	20	1,687	1.19%
2019/03/18	2	35.15	0.5	35.30	35.30	1.5	1,677	0.09%
2019/03/14	0	0.00	1	35.20	34.90	-1	1,647	-0.06%
2019/03/12	6	34.00	0	0.00	34.05	6	1,612	0.37%
2019/03/11	2	34.50	0	0.00	34.45	2	1,586	0.13%
2019/03/08	0	0.00	0.5	34.75	34.70	-0.5	1,593	-0.03%
2019/03/06	1	35.00	0	0.00	34.95	1	1,594	0.06%
2019/02/27	0	0.00	10	34.66	34.70	-10	1,607	-0.62%
2019/02/25	0	0.00	2	34.90	34.85	-2	1,597	-0.13%
2019/02/22	1	35.00	3	35.00	35.00	-2	1,593	-0.13%
2019/02/21	2	35.00	0	0.00	34.90	2	1,584	0.13%
2019/02/20	9	34.80	1	34.85	35.05	8	1,580	0.51%
2019/02/15	79	34.49	0	0.00	34.40	79	1,538	5.13%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/02/12	40	34.70	1	34.80	34.75	39	1,540	2.53%
2019/01/28	0	0.00	19	34.50	34.85	-19	1,528	-1.24%
2019/01/25	0	0.00	21	34.50	34.35	-21	1,523	-1.38%
2019/01/24	10	34.35	0	0.00	34.30	10	1,526	0.66%
2019/01/14	2	34.70	0	0.00	34.80	2	1,612	0.12%
2019/01/11	1	34.75	0	0.00	34.80	1	1,653	0.06%
2019/01/07	3	35.23	0	0.00	35.20	3	1,527	0.20%
2019/01/04	1	34.65	4.2	34.89	34.80	-3.2	1,486	-0.22%
2019/01/02	2	33.85	0	0.00	33.80	2	1,402	0.14%
2018/12/28	4	33.34	0	0.00	33.50	4	1,382	0.29%
2018/12/26	6	34.16	0	0.00	33.40	6	1,365	0.44%
2018/12/22	1	34.65	0	0.00	34.30	1	1,280	0.08%
2018/12/14	4	34.11	13	34.10	33.95	-9	1,123	-0.80%
2018/12/13	0	0.00	5	32.60	33.00	-5	1,078	-0.46%
2018/12/12	0	0.00	100	31.85	32.10	-100	1,085	-9.21%
2018/12/11	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2018/12/10	30	31.75	80	31.80	31.75	-50	1,100	-4.54%
2018/12/06	2	31.80	0	0.00	32.15	2	1,134	0.18%
2018/12/04	0	0.00	2	33.00	32.60	-2	1,157	-0.17%
2018/11/30	0	0.00	2	32.60	32.35	-2	1,184	-0.17%
2018/11/29	0	0.00	41	32.71	32.25	-41	1,268	-3.23%
2018/11/28	0	0.00	18	32.13	32.35	-18	1,349	-1.33%
2018/11/21	0	0.00	17	31.67	31.70	-17	1,565	-1.09%
2018/11/19	0	0.00	10	32.05	32.05	-10	1,615	-0.62%
2018/11/16	0	0.00	4	31.30	31.45	-4	1,621	-0.25%
2018/11/15	0	0.00	5	30.65	30.85	-5	1,630	-0.31%
2018/11/05	0	0.00	3	31.00	31.10	-3	1,796	-0.17%
2018/11/02	0	0.00	14	31.08	31.00	-14	1,808	-0.77%
2018/11/01	0	0.00	5.1	30.60	30.60	-5.1	1,823	-0.28%
2018/10/31	0	0.00	14	30.06	30.10	-14	1,837	-0.76%
2018/10/29	14	29.20	0	0.00	29.15	14	1,875	0.75%
2018/10/25	5	30.06	0	0.00	30.10	5	1,837	0.27%
2018/10/22	1	30.95	0	0.00	31.40	1	1,820	0.05%
2018/10/19	28	31.35	0	0.00	31.40	28	1,810	1.55%
2018/10/18	1	32.70	0	0.00	33.00	1	1,764	0.06%
2018/10/16	2	33.55	0	0.00	33.65	2	1,757	0.11%
2018/10/15	10	33.33	20	33.60	33.40	-10	1,765	-0.57%
2018/10/12	1	33.05	1	33.80	34.15	0	1,755	0.00%
2018/10/11	42	34.27	0	0.00	34.00	42	1,759	2.39%
2018/10/08	0	0.00	3	36.20	36.15	-3	1,734	-0.17%
2018/10/04	0	0.00	5	36.70	36.90	-5	1,728	-0.29%
2018/10/03	3	36.95	0	0.00	36.95	3	1,725	0.17%
2018/10/02	5	37.35	1	37.50	37.35	4	1,725	0.23%
2018/09/28	12	37.54	0	0.00	37.75	12	1,754	0.68%
2018/09/26	1	37.05	1	37.10	37.35	0	1,769	0.00%
2018/09/25	0	0.00	1	37.75	37.15	-1	1,786	-0.06%
2018/09/21	0	0.00	6	37.72	37.80	-6	1,783	-0.34%
2018/09/20	3	37.38	0	0.00	37.40	3	1,786	0.17%
2018/09/17	1	36.80	0	0.00	36.50	1	1,815	0.06%
2018/09/14	0	0.00	5	37.00	37.00	-5	1,840	-0.27%
2018/09/13	0	0.00	6	36.52	36.70	-6	1,876	-0.32%
2018/09/10	2	35.45	0	0.00	35.35	2	1,938	0.10%
2018/09/07	2	36.20	1	36.45	36.20	1	1,938	0.05%
2018/09/06	0	0.00	10	37.20	36.70	-10	1,927	-0.52%
2018/09/05	4	36.90	0	0.00	37.00	4	1,907	0.21%
2018/09/04	1	41.15	22	41.30	41.40	-21	1,829	-1.15%
2018/09/03	1	41.70	5	41.85	41.75	-4	1,758	-0.23%
2018/08/31	2	41.80	0	0.00	41.80	2	1,700	0.12%
2018/08/30	0	0.00	4	41.43	41.60	-4	1,672	-0.24%
2018/08/29	0	0.00	8	40.87	41.25	-8	1,637	-0.49%
2018/08/28	0	0.00	45	40.87	40.70	-45	1,605	-2.80%
2018/08/27	1	40.50	11	40.61	40.70	-10	1,593	-0.63%
2018/08/23	1	39.40	1	39.60	39.65	0	1,578	0.00%
2018/08/22	0	0.00	1	39.40	39.35	-1	1,614	-0.06%
2018/08/21	10	38.90	0	0.00	38.85	10	1,611	0.62%
2018/08/20	2	39.25	0	0.00	39.10	2	1,602	0.12%
2018/08/17	1	39.30	0	0.00	39.30	1	1,602	0.06%
2018/08/16	2	38.98	0	0.00	39.45	2	1,631	0.12%
2018/08/15	2	39.40	0	0.00	39.25	2	1,645	0.12%
2018/08/14	2	39.50	0	0.00	39.70	2	1,651	0.12%
2018/08/13	7	39.66	6	39.91	39.75	1	1,674	0.06%
2018/08/09	22	40.91	1	41.30	40.70	21	1,693	1.24%
2018/08/08	1	41.20	1	41.60	41.15	0	1,799	0.00%
2018/08/07	1	40.90	29	40.99	41.20	-28	1,902	-1.47%
2018/08/06	5	41.20	92	41.02	41.00	-87	1,890	-4.60%
2018/08/03	1	39.75	6	39.80	40.15	-5	1,853	-0.27%
2018/08/02	1	39.60	0	0.00	39.75	1	1,851	0.05%
2018/07/30	7	39.95	0	0.00	39.95	7	1,845	0.38%
2018/07/26	10	40.40	6	40.49	40.50	4	1,883	0.21%
2018/07/25	0	0.00	5	40.20	39.95	-5	1,919	-0.26%
2018/07/23	20	39.45	0	0.00	39.55	20	2,060	0.97%
2018/07/20	3	39.38	0	0.00	39.40	3	2,124	0.14%
2018/07/19	1	39.60	0	0.00	39.50	1	2,186	0.05%
2018/07/17	3	39.77	0	0.00	39.70	3	2,268	0.13%
2018/07/16	1	40.00	0	0.00	39.95	1	2,272	0.04%
2018/07/13	0.2	40.10	0	0.00	40.10	0.2	2,283	0.01%
2018/07/12	1	39.85	0	0.00	40.00	1	2,310	0.04%
2018/07/11	2	39.65	0	0.00	39.65	2	2,326	0.09%
2018/07/10	1	39.70	0	0.00	39.60	1	2,325	0.04%
2018/07/09	0	0.00	1	39.45	39.75	-1	2,322	-0.04%
2018/07/06	6	39.22	0	0.00	39.05	6	2,322	0.26%
2018/07/05	19	39.80	0	0.00	39.55	19	2,314	0.82%
2018/07/04	1.5	39.62	1	39.85	39.95	0.5	2,333	0.02%
2018/07/03	19	40.10	0	0.00	39.85	19	2,319	0.82%
2018/07/02	58	40.62	0	0.00	40.45	58	2,306	2.51%
2018/06/26	0	0.00	10	40.83	41.05	-10	2,247	-0.44%
2018/06/22	0	0.00	5	41.95	41.35	-5	2,211	-0.23%
2018/06/21	1	42.00	18	40.34	42.00	-17	2,167	-0.78%
2018/06/11	0	0.00	45	39.90	39.80	-45	2,151	-2.09%
2018/06/05	12	39.75	0	0.00	39.45	12	2,245	0.53%
2018/06/04	0	0.00	34	39.96	39.75	-34	2,299	-1.48%
2018/06/01	0	0.00	99	39.32	39.45	-99	2,357	-4.20%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/29	1	39.10	0	0.00	39.00	1	2,619	0.04%
2018/05/28	14	39.48	0	0.00	39.40	14	2,694	0.52%
2018/05/25	16	39.37	0	0.00	39.40	16	2,705	0.59%
2018/05/24	0	0.00	1	39.25	39.35	-1	2,734	-0.04%
2018/05/22	12	39.48	54	39.70	39.35	-42	2,679	-1.57%
2018/05/21	8	39.74	0	0.00	39.80	8	2,652	0.30%
2018/05/18	0	0.00	1	40.35	40.35	-1	2,614	-0.04%
2018/05/17	1	41.25	0	0.00	41.20	1	2,559	0.04%
2018/05/16	1	40.50	8	40.79	41.50	-7	2,514	-0.28%
2018/05/15	3	39.27	57	39.18	39.95	-54	2,406	-2.24%
2018/05/07	0	0.00	33	37.80	37.80	-33	2,275	-1.45%
2018/05/04	0	0.00	6	37.60	37.65	-6	2,252	-0.27%
2018/05/02	0	0.00	1	37.45	37.75	-1	2,202	-0.05%
2018/04/30	7	38.27	20	38.04	38.35	-13	2,161	-0.60%
2018/04/27	11	37.03	7	36.75	37.25	4	2,072	0.19%
2018/04/26	10	37.00	65	36.57	36.25	-55	2,026	-2.71%
2018/04/24	0	0.00	1	35.40	35.75	-1	1,931	-0.05%
2018/04/23	3	35.67	2	35.83	35.75	1	1,954	0.05%
2018/04/20	10	34.25	5	34.50	34.40	5	1,882	0.27%
2018/04/19	2	34.05	0	0.00	34.20	2	1,877	0.11%
2018/04/18	5	34.15	0	0.00	34.00	5	1,863	0.27%
2018/04/17	1	34.80	0	0.00	34.85	1	1,845	0.05%
2018/04/13	1	34.80	5.3	34.85	34.85	-4.3	1,856	-0.23%
2018/04/10	0	0.00	15	35.45	35.25	-15	1,878	-0.80%
2018/04/03	30	34.55	0	0.00	34.70	30	1,872	1.60%
2018/03/30	2	34.75	0	0.00	34.30	2	1,938	0.10%
2018/03/28	49	34.75	0	0.00	34.60	49	1,936	2.53%
2018/03/27	1	35.00	0	0.00	34.85	1	1,934	0.05%
2018/03/26	38	34.30	0	0.00	34.40	38	1,934	1.96%
2018/03/23	50	34.40	0	0.00	34.10	50	1,934	2.58%
2018/03/22	12	35.03	0	0.00	35.00	12	1,915	0.63%
2018/03/20	0	0.00	2	36.13	35.60	-2	1,912	-0.10%
2018/03/19	0	0.00	1	35.50	35.60	-1	1,906	-0.05%
2018/03/16	3	35.42	1	35.45	35.45	2	1,897	0.11%
2018/03/14	3	35.15	3	35.20	35.30	0	1,872	0.00%
2018/03/12	120	35.74	0	0.00	35.55	120	1,831	6.55%	大買/鉅額交易
2018/03/09	0	0.00	10	35.76	36.00	-10	1,801	-0.55%
2018/03/08	0	0.00	10	36.13	36.15	-10	1,779	-0.56%
2018/03/07	0	0.00	17	36.39	35.65	-17	1,714	-0.99%
2018/03/05	1	35.80	10	36.00	35.20	-9	1,645	-0.55%
2018/03/02	11	34.99	0	0.00	35.90	11	1,565	0.70%
2018/03/01	17	34.80	2	34.90	34.95	15	1,357	1.10%
2018/02/27	1	34.00	1	34.40	33.95	0	1,273	0.00%
2018/02/26	5	34.20	1	33.90	34.30	4	1,256	0.32%
2018/02/22	10	32.65	10	32.90	32.80	0	1,248	0.00%
2018/02/21	1	32.70	0	0.00	32.95	1	1,250	0.08%
2018/02/12	30	32.30	0	0.00	32.30	30	1,249	2.40%
2018/02/07	0	0.00	40	32.64	32.20	-40	1,259	-3.18%
2018/02/06	40	31.79	1	32.40	31.85	39	1,254	3.11%
2018/02/01	0	0.00	2	33.80	33.80	-2	1,279	-0.16%
2018/01/17	1	34.60	13	34.46	34.65	-12	1,570	-0.76%
2018/01/12	30	34.05	0	0.00	34.05	30	1,613	1.86%
2018/01/11	3	34.05	0	0.00	34.20	3	1,626	0.18%
2018/01/10	1	34.00	1	34.15	34.20	0	1,640	0.00%
2018/01/08	1	33.45	0	0.00	34.00	1	1,683	0.06%
2018/01/05	0	0.00	1	33.30	33.40	-1	1,695	-0.06%
2018/01/04	0	0.00	1	33.35	33.55	-1	1,735	-0.06%
2018/01/03	59	33.45	1	33.35	33.30	58	1,851	3.13%
2018/01/02	42	33.60	0	0.00	33.65	42	1,892	2.22%