大成 (1210)-元大-承德券商分點個股進出

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
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
1,832張
產業
上市食品類股
1118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－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/05/13	2	58.30	1	58.20	58.10	1	2,247	0.04%
2024/05/10	1	57.60	0	0.00	57.60	1	2,230	0.04%
2024/05/08	1	58.10	0.1	58.06	58.10	0.9	2,218	0.04%
2024/05/02	0	57.20	0	0.00	57.40	0	2,197	0.00%
2024/04/19	2	55.00	1	55.30	55.50	1	2,041	0.05%
2024/04/17	0	0.00	1	55.50	55.60	-1	1,957	-0.05%
2024/04/16	1	55.30	1	55.20	55.20	0	1,952	0.00%
2024/04/15	2	56.74	1	56.20	56.30	1	1,925	0.05%
2024/04/11	0	0.00	2	57.40	57.40	-2	1,887	-0.11%
2024/04/09	0	0.00	1	58.00	58.00	-1	1,899	-0.05%
2024/04/08	1	57.70	0	0.00	58.00	1	1,904	0.05%
2024/04/02	0	0.00	2	58.00	57.80	-2	1,933	-0.10%
2024/03/29	0.1	57.80	3	57.73	57.70	-2.9	1,933	-0.15%
2024/03/25	0.5	57.90	0	0.00	57.70	0.5	2,116	0.02%
2024/03/22	0.1	57.90	0	0.00	57.60	0.1	2,179	0.00%
2024/03/19	0	0.00	1	57.60	57.20	-1	2,207	-0.05%
2024/03/18	0.1	56.50	0	0.00	57.10	0.1	2,213	0.00%
2024/03/15	2.6	57.37	1	56.80	56.80	1.6	2,172	0.07%
2024/03/14	0	0.00	2	61.00	60.50	-2	1,957	-0.10%
2024/03/12	1	60.20	0	0.00	60.10	1	1,898	0.05%
2024/03/06	0	0.00	2	60.35	60.40	-2	1,916	-0.10%
2024/03/05	0	0.00	0.1	60.20	60.30	-0.1	1,911	0.00%
2024/02/27	0.4	58.60	0.4	58.40	58.50	-0.1	1,861	0.00%
2024/02/26	3.6	59.03	0.1	59.10	59.00	3.6	1,879	0.19%
2024/02/23	0	0.00	2	58.90	58.70	-2	1,881	-0.11%
2024/02/22	0	0.00	0.3	58.48	58.60	-0.3	1,887	-0.01%
2024/02/21	0	0.00	1.2	58.19	58.50	-1.2	1,882	-0.06%
2024/02/20	0	0.00	2	58.00	57.80	-2	1,864	-0.11%
2024/02/19	1	57.40	2	57.70	58.00	-1	1,861	-0.05%
2024/02/16	1.1	57.30	0.1	57.30	57.00	1	1,869	0.05%
2024/02/15	1.2	57.21	1	58.20	57.20	0.2	1,855	0.01%
2024/02/05	0	0.00	2	58.20	58.20	-2	1,837	-0.11%
2024/02/01	0.2	57.95	0.1	58.00	57.80	0.2	1,853	0.01%
2024/01/30	0.2	58.00	0	0.00	57.70	0.2	1,838	0.01%
2024/01/29	0.3	58.20	0	0.00	58.30	0.3	1,837	0.02%
2024/01/26	0	0.00	5.3	58.00	58.20	-5.3	1,838	-0.29%
2024/01/25	0	0.00	0	58.10	58.10	0	1,832	0.00%
2024/01/24	1	57.60	0	0.00	57.50	1	1,828	0.05%
2024/01/23	2	57.80	0	0.00	57.80	2	1,842	0.11%
2024/01/19	1	57.20	0	0.00	57.30	1	1,833	0.05%
2024/01/17	0	0.00	4	57.40	57.70	-4	1,820	-0.22%
2024/01/15	4	57.65	0	0.00	58.00	4	1,790	0.22%
2024/01/12	0	56.90	0	0.00	57.00	0	1,802	0.00%
2024/01/10	0.1	57.00	0	0.00	57.00	0.1	1,787	0.01%
2024/01/08	0.1	57.80	1	57.60	57.80	-0.9	1,772	-0.05%
2024/01/05	1	57.70	0.1	57.80	57.60	0.9	1,778	0.05%
2024/01/03	0.1	58.60	0	0.00	58.80	0.1	1,751	0.01%
2023/12/27	4	57.40	0	0.00	57.50	4	1,728	0.23%
2023/12/26	0.1	57.60	0	0.00	58.00	0.1	1,723	0.01%
2023/12/22	0.1	59.00	1.3	58.58	59.00	-1.2	1,706	-0.07%
2023/12/21	0	58.60	4	58.48	59.20	-4	1,653	-0.24%
2023/12/20	1	58.20	0	0.00	58.80	1	1,617	0.06%
2023/12/19	3	57.80	2.1	57.81	58.60	0.9	1,565	0.06%
2023/12/18	2.1	57.33	2	58.10	58.40	0.1	1,500	0.01%
2023/12/14	0	0.00	5	56.80	56.90	-5	1,468	-0.34%
2023/12/13	0	0.00	1	57.30	56.30	-1	1,457	-0.07%
2023/12/12	0	0.00	1	57.10	57.20	-1	1,459	-0.07%
2023/12/11	0	57.00	0	0.00	57.00	0	1,455	0.00%
2023/12/08	0.1	57.40	0	0.00	57.20	0.1	1,479	0.00%
2023/12/07	0	56.60	0	0.00	56.80	0	1,478	0.00%
2023/12/06	0	0.00	2.3	57.19	57.40	-2.3	1,471	-0.16%
2023/12/04	1	56.30	0.7	56.23	56.10	0.3	1,426	0.02%
2023/12/01	0.1	56.10	0	0.00	55.80	0.1	1,431	0.01%
2023/11/30	1	56.20	0.5	56.20	56.30	0.5	1,445	0.03%
2023/11/28	0	0.00	0	55.40	55.80	0	1,486	0.00%
2023/11/22	0	0.00	5	55.04	54.90	-5	1,475	-0.34%
2023/11/21	0.1	53.60	0	0.00	54.50	0.1	1,468	0.00%
2023/11/20	0.1	53.90	0	0.00	53.60	0.1	1,457	0.01%
2023/11/15	0	0.00	0.2	53.90	53.90	-0.2	1,460	-0.01%
2023/11/13	0.7	53.31	0	0.00	53.00	0.7	1,542	0.05%
2023/11/10	0	0.00	1.1	53.71	53.60	-1.1	1,573	-0.07%
2023/11/09	1	52.80	4	53.00	52.80	-3	1,558	-0.19%
2023/11/08	0	0.00	2	52.90	53.00	-2	1,651	-0.12%
2023/11/06	0	0.00	2	52.90	52.80	-2	1,773	-0.11%
2023/11/03	1	52.50	3	52.50	52.50	-2	2,027	-0.10%
2023/11/02	2	52.00	1	52.10	52.10	1	2,102	0.05%
2023/11/01	0	51.20	0	0.00	51.90	0	2,220	0.00%
2023/10/31	1.3	50.94	0	0.00	50.80	1.3	2,536	0.05%
2023/10/27	0	0.00	1	51.70	51.90	-1	2,967	-0.03%
2023/10/26	4.2	51.53	0	0.00	51.40	4.2	3,107	0.13%
2023/10/25	0	0.00	3	52.17	51.90	-3	3,144	-0.10%
2023/10/24	5.2	51.78	0	0.00	51.70	5.2	3,205	0.16%
2023/10/23	0	51.80	0	0.00	51.60	0	3,290	0.00%
2023/10/20	0	51.40	0	0.00	51.20	0	3,351	0.00%
2023/10/19	1	51.90	0	0.00	51.80	1	3,414	0.03%
2023/10/18	2	51.85	1	51.60	51.60	1	3,558	0.03%
2023/10/17	2	52.25	2	52.60	52.20	0	3,714	0.00%
2023/10/13	1	53.10	1	52.80	52.80	0	4,081	0.00%
2023/10/12	2	52.85	2	53.00	53.20	0	4,329	0.00%
2023/10/11	1	52.60	0	0.00	52.70	1	4,406	0.02%
2023/10/06	0	0.00	2	52.90	52.80	-2	4,441	-0.05%
2023/10/05	0.1	52.71	0	0.00	52.60	0.1	4,458	0.00%
2023/10/04	1	52.12	1	52.10	52.10	0	4,499	0.00%
2023/10/03	1	53.70	1	53.10	53.10	0	4,501	0.00%
2023/10/02	3	53.87	0	0.00	53.80	3	4,483	0.07%
2023/09/28	2	54.10	1	53.80	53.80	1	4,493	0.02%
2023/09/27	3	54.13	1	54.10	54.10	2	4,499	0.04%
2023/09/26	4	54.45	0	0.00	54.30	4	4,521	0.09%
2023/09/25	0	0.00	4	55.13	55.20	-4	4,530	-0.09%
2023/09/22	1	54.10	1	54.00	54.00	0	4,532	0.00%
2023/09/21	3	53.97	1	54.40	54.30	2	4,535	0.04%
2023/09/20	0	0.00	2	54.90	54.20	-2	4,538	-0.04%
2023/09/19	4	54.58	0	0.00	54.40	4	4,511	0.09%
2023/09/18	0	0.00	1	55.50	55.30	-1	4,498	-0.02%
2023/09/15	0	0.00	1	55.40	55.60	-1	4,497	-0.02%
2023/09/14	1	54.90	4	54.83	54.90	-3	4,512	-0.07%
2023/09/13	0	0.00	0	54.10	54.30	0	4,504	0.00%
2023/09/12	1	54.30	1	54.20	54.20	0	4,490	0.00%
2023/09/11	2	54.20	0.1	54.20	54.20	1.9	4,482	0.04%
2023/09/06	0.1	55.20	0	0.00	54.80	0.1	4,493	0.00%
2023/09/04	0	56.10	0	0.00	56.10	0	4,468	0.00%
2023/08/31	0	0.00	3	54.90	54.60	-3	4,413	-0.07%
2023/08/30	8	54.26	0	0.00	54.30	8	4,399	0.18%
2023/08/29	0	0.00	3	54.70	54.80	-3	4,397	-0.07%
2023/08/28	1	54.20	0	0.00	54.20	1	4,392	0.02%
2023/08/25	0.1	54.50	28	54.33	54.30	-27.9	4,397	-0.63%
2023/08/24	4	53.95	0	0.00	53.80	4	4,399	0.09%
2023/08/22	0	0.00	4	54.45	54.60	-4	4,391	-0.09%
2023/08/18	17	55.04	0	0.00	54.70	17	4,388	0.39%
2023/08/17	9	54.07	0	0.00	54.00	9	4,363	0.21%
2023/08/16	6	53.90	0	0.00	53.40	6	4,391	0.14%
2023/08/15	0	0.00	0.1	53.30	53.10	-0.1	4,362	0.00%
2023/08/14	1	52.71	0	0.00	52.90	1	4,360	0.02%
2023/08/10	3.1	54.03	2	54.20	54.30	1.1	4,311	0.03%
2023/08/09	2.1	54.85	0	0.00	55.40	2.1	4,248	0.05%
2023/08/08	0.1	58.80	2	59.55	58.90	-1.9	3,996	-0.05%
2023/08/07	1	58.90	19	58.96	58.80	-18	3,956	-0.45%
2023/08/04	8.3	58.28	0	0.00	56.70	8.3	3,866	0.21%
2023/08/02	1.1	61.29	1.1	61.50	61.40	0	3,623	0.00%
2023/08/01	26	61.85	4.2	61.29	62.20	21.8	3,484	0.63%
2023/07/31	0	0.00	9.5	61.26	59.80	-9.5	3,311	-0.29%
2023/07/27	1	59.10	5.2	59.46	59.50	-4.2	3,234	-0.13%
2023/07/26	1.1	58.61	6.1	59.00	59.00	-5	3,191	-0.16%
2023/07/25	2	58.20	0	0.00	58.10	2	3,113	0.06%
2023/07/24	0	0.00	5.3	59.42	59.00	-5.3	3,044	-0.17%
2023/07/21	2	58.90	2.2	59.05	59.00	-0.2	2,974	-0.01%
2023/07/20	4.1	58.12	6.2	58.65	58.60	-2.1	2,857	-0.07%
2023/07/19	1.1	57.13	4	57.35	56.30	-2.9	2,690	-0.11%
2023/07/18	3	56.57	0	0.00	55.90	3	2,564	0.12%
2023/07/17	1	56.40	9.1	55.44	55.90	-8.1	2,333	-0.35%
2023/07/14	0	0.00	1	53.00	52.60	-1	2,096	-0.05%
2023/07/12	1	51.80	0	0.00	51.80	1	2,081	0.05%
2023/07/11	1	51.60	7	51.61	52.00	-6	2,083	-0.29%
2023/07/10	6	52.50	0	0.00	52.50	6	2,058	0.29%
2023/07/06	0	52.60	0	0.00	52.10	0	2,036	0.00%
2023/07/05	2	53.10	0	0.00	52.90	2	2,031	0.10%
2023/07/04	0	0.00	1	53.50	53.30	-1	2,046	-0.05%
2023/07/03	1	53.30	2.2	53.45	53.30	-1.2	2,083	-0.06%
2023/06/28	0	0.00	3	52.70	52.70	-3	2,049	-0.15%
2023/06/26	0	0.00	4.3	52.06	52.20	-4.3	2,049	-0.21%
2023/06/21	2	51.65	0	0.00	52.10	2	2,051	0.10%
2023/06/20	1.1	51.42	0	0.00	51.40	1.1	2,044	0.05%
2023/06/19	2	52.45	0	0.00	52.40	2	2,008	0.10%
2023/06/15	1	52.80	0	0.00	52.90	1	2,005	0.05%
2023/06/12	0	52.80	0	0.00	52.70	0	2,005	0.00%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/07	0	0.00	2	52.95	53.30	-2	2,039	-0.10%
2023/06/06	0	52.70	0	0.00	52.80	0	2,046	0.00%
2023/06/02	5	53.20	1	53.30	53.20	4	2,130	0.19%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/30	0	0.00	1	53.20	53.30	-1	2,359	-0.04%
2023/05/29	1	52.80	0	0.00	52.80	1	2,645	0.04%
2023/05/23	0	0.00	1	54.60	54.00	-1	2,765	-0.04%
2023/05/22	0	0.00	0.1	53.80	53.70	-0.1	2,722	0.00%
2023/05/18	5	53.30	0	0.00	53.10	5	2,655	0.19%
2023/05/12	0.1	52.00	0	0.00	52.50	0.1	2,568	0.00%
2023/05/11	0.1	52.00	0	0.00	52.00	0.1	2,560	0.00%
2023/05/10	1	53.20	6	53.30	53.30	-5	2,533	-0.20%
2023/05/09	0.6	53.29	15	52.90	52.70	-14.5	2,510	-0.58%
2023/05/08	1.3	53.45	3.5	53.39	53.50	-2.2	2,441	-0.09%
2023/05/05	0	52.29	0.5	52.60	52.80	-0.5	2,366	-0.02%
2023/05/04	0	0.00	0.8	52.40	51.80	-0.8	2,330	-0.03%
2023/05/03	0	52.10	0	0.00	52.20	0	2,273	0.00%
2023/05/02	0.2	52.10	0	0.00	51.80	0.2	2,255	0.01%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/24	0	51.00	0	0.00	51.30	0	2,232	0.00%
2023/04/20	0	52.10	0	0.00	52.00	0	2,229	0.00%
2023/04/19	0.3	52.73	0	0.00	52.60	0.3	2,223	0.02%
2023/04/14	0	0.00	0.3	52.00	51.90	-0.3	2,089	-0.01%
2023/04/13	1.2	51.75	0	0.00	52.00	1.2	2,064	0.06%
2023/04/12	0.2	51.30	0	0.00	51.00	0.2	2,039	0.01%
2023/04/11	0	0.00	1	51.80	51.40	-1	2,025	-0.05%
2023/04/10	0.3	51.84	1	51.60	52.00	-0.8	2,049	-0.04%
2023/04/07	0	51.50	0	0.00	51.90	0	2,035	0.00%
2023/04/06	1	51.70	1.1	51.49	51.90	-0.1	2,013	0.00%
2023/03/30	0	0.00	2	50.20	50.30	-2	1,938	-0.10%
2023/03/28	0.7	50.28	0	0.00	50.30	0.7	1,934	0.04%
2023/03/24	0	0.00	1	49.80	49.90	-1	1,914	-0.05%
2023/03/22	1	50.00	1	50.10	50.10	0	1,894	0.00%
2023/03/20	1	49.70	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	49.95	0	0.00	49.85	0	1,866	0.00%
2023/03/14	0	0.00	0.7	50.09	50.50	-0.7	1,827	-0.04%
2023/03/08	114.3	51.43	112.2	51.30	51.30	2.1	1,767	0.12%	大買/大賣/
2023/03/07	3	51.20	0	0.00	51.20	3	1,730	0.17%
2023/03/06	2.1	52.44	0	0.00	51.30	2.1	1,673	0.13%
2023/03/03	1	50.40	1	50.10	50.20	0	1,590	0.00%
2023/03/02	0	50.80	0.1	50.00	50.00	0	1,515	0.00%
2023/03/01	26.2	54.25	12	53.40	51.10	14.2	1,410	1.01%
2023/02/24	0.2	50.20	0	0.00	50.60	0.2	1,105	0.02%
2023/02/23	0.1	50.19	11	50.25	49.55	-10.9	1,057	-1.03%
2023/02/22	0	0.00	0	49.20	49.05	0	984	0.00%
2023/02/21	4	48.10	0	0.00	48.65	4	950	0.42%
2023/02/20	0.3	47.73	1	47.65	47.75	-0.7	929	-0.08%
2023/02/17	0.6	47.24	0	0.00	47.05	0.6	922	0.07%
2023/02/14	3.3	46.63	0	0.00	46.65	3.3	925	0.36%
2023/02/13	0	46.80	0	0.00	46.60	0	929	0.00%
2023/02/10	1.3	46.89	28	46.67	46.35	-26.7	925	-2.89%
2023/02/09	0	47.35	0	0.00	47.25	0	896	0.00%
2023/02/08	0	0.00	3	47.60	47.60	-3	890	-0.34%
2023/02/06	2.1	46.51	0	0.00	46.65	2.1	874	0.24%
2023/01/31	0	0.00	1	46.45	46.30	-1	830	-0.12%
2023/01/17	3	45.85	0	0.00	45.85	3	839	0.36%
2023/01/11	1	46.25	0	0.00	46.05	1	898	0.11%
2023/01/09	0	45.55	1	45.80	45.80	-1	867	-0.11%
2023/01/06	1	45.25	0	0.00	45.25	1	857	0.12%
2023/01/05	0.1	45.45	0	0.00	45.20	0.1	860	0.01%
2022/12/30	0.1	45.55	1	45.55	45.55	-0.9	858	-0.11%
2022/12/29	2	45.33	0	0.00	45.40	2	855	0.23%
2022/12/28	0	46.28	0	0.00	46.05	0	851	0.00%
2022/12/22	0	0.00	2	44.35	44.60	-2	799	-0.25%
2022/12/08	0.9	44.55	0	0.00	44.25	0.9	804	0.11%
2022/12/06	0	0.00	4	44.63	44.40	-4	804	-0.50%
2022/12/02	0.1	44.85	0	0.00	44.75	0.1	790	0.01%
2022/12/01	1	44.60	0	0.00	44.75	1	790	0.13%
2022/11/30	0	44.65	3	44.45	44.55	-3	773	-0.39%
2022/11/25	0.1	44.10	1.1	44.01	44.05	-1	750	-0.13%
2022/11/24	0	0.00	1	43.60	43.55	-1	739	-0.14%
2022/11/18	0.1	43.40	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0	43.00	0	0.00	43.25	0	798	0.00%
2022/11/16	0	0.00	4	43.10	42.75	-4	803	-0.50%
2022/11/15	0	0.00	5	43.30	43.30	-5	801	-0.62%
2022/11/14	0.1	42.85	0	0.00	42.90	0.1	795	0.01%
2022/11/11	0	0.00	1	42.15	42.05	-1	791	-0.13%
2022/11/10	1	41.70	0	0.00	41.70	1	790	0.13%
2022/11/09	4.1	41.90	0	0.00	41.90	4.1	790	0.52%
2022/11/08	0.1	42.00	0	0.00	41.90	0.1	792	0.01%
2022/11/07	0	0.00	1	41.62	41.60	-1	798	-0.13%
2022/11/04	0	0.00	0.1	41.25	41.20	-0.1	804	-0.01%
2022/11/02	0	0.00	0.2	41.50	41.20	-0.2	807	-0.02%
2022/11/01	0	0.00	0.6	40.72	40.60	-0.6	797	-0.08%
2022/10/31	1.5	40.30	0.2	40.43	40.20	1.3	792	0.16%
2022/10/27	1	40.25	0	0.00	40.40	1	792	0.13%
2022/10/26	0	0.00	0.4	40.20	40.05	-0.4	786	-0.04%
2022/10/25	0.1	40.75	0	0.00	40.30	0.1	771	0.01%
2022/10/20	0.1	41.90	1	41.90	42.80	-1	737	-0.13%
2022/10/19	0	0.00	0.3	44.00	43.85	-0.3	668	-0.04%
2022/10/18	1	43.15	0	0.00	44.10	1	671	0.15%
2022/10/17	0	0.00	1	42.85	43.20	-1	667	-0.15%
2022/10/14	0	0.00	1	43.10	43.55	-1	665	-0.15%
2022/10/13	1.1	42.68	0	0.00	42.75	1.1	667	0.16%
2022/10/11	0.4	43.79	0	0.00	43.80	0.4	652	0.05%
2022/10/03	1	43.80	0	0.00	44.00	1	641	0.16%
2022/09/30	0.2	44.70	0	0.00	44.50	0.2	641	0.03%
2022/09/28	1.1	45.28	0	0.00	45.25	1.1	622	0.18%
2022/09/26	0.4	47.20	0	0.00	46.90	0.4	625	0.06%
2022/09/23	0	0.00	7	47.35	47.30	-7	628	-1.11%
2022/09/19	0.1	48.10	0	0.00	47.70	0.1	646	0.02%
2022/09/13	1	48.70	0	0.00	48.70	1	672	0.15%
2022/09/12	1	48.30	0	0.00	48.25	1	677	0.15%
2022/09/06	1	48.30	0	0.00	48.20	1	694	0.14%
2022/09/05	3	48.50	0	0.00	48.45	3	700	0.43%
2022/09/02	1.1	48.56	0	0.00	48.45	1.1	706	0.15%
2022/09/01	1	48.40	0	0.00	48.70	1	707	0.14%
2022/08/31	0.1	49.15	0	0.00	49.25	0.1	701	0.01%
2022/08/30	10	48.88	5	48.82	49.15	5	699	0.71%
2022/08/29	7	50.57	2	50.70	50.70	5	686	0.73%
2022/08/25	0	50.60	0	0.00	50.50	0	659	0.00%
2022/08/24	0.1	50.40	0	0.00	50.20	0.1	652	0.01%
2022/08/23	1	49.35	0	0.00	49.95	1	655	0.15%
2022/08/22	2	49.20	0	0.00	49.75	2	656	0.30%
2022/08/19	0	0.00	4	48.80	49.10	-4	651	-0.61%
2022/08/18	1	49.10	0	0.00	49.10	1	658	0.15%
2022/08/17	0	0.00	1	49.75	49.50	-1	655	-0.15%
2022/08/16	0	0.00	0.1	49.75	49.55	-0.1	667	-0.01%
2022/08/15	1	49.60	0	0.00	49.70	1	674	0.15%
2022/08/12	0	0.00	2	48.85	48.90	-2	680	-0.29%
2022/08/05	2	47.20	2	47.30	47.35	0	760	0.00%
2022/08/03	2	47.00	0	0.00	47.15	2	834	0.24%
2022/08/02	0	47.85	0	0.00	47.55	0	847	0.00%
2022/08/01	0.1	48.73	1	48.55	48.40	-0.9	874	-0.10%
2022/07/27	0.5	48.80	0	0.00	49.00	0.5	920	0.05%
2022/07/26	2	48.95	0	0.00	48.80	2	945	0.21%
2022/07/21	0	0.00	3	47.65	47.90	-3	997	-0.30%
2022/07/18	1	46.80	0	0.00	46.95	1	1,048	0.10%
2022/07/15	3	47.00	0	0.00	46.85	3	1,102	0.27%
2022/07/08	1	47.30	0	0.00	47.20	1	1,510	0.07%
2022/07/07	0	0.00	1	48.20	47.95	-1	1,518	-0.07%
2022/06/23	2	47.30	0	0.00	47.05	2	1,698	0.12%
2022/06/22	0	46.85	0	0.00	46.85	0	1,694	0.00%
2022/06/17	3	48.30	0	0.00	47.60	3	1,699	0.18%
2022/06/16	5.1	49.14	0	0.00	48.70	5.1	1,703	0.30%
2022/06/15	1	48.10	0	0.00	49.00	1	1,731	0.06%
2022/06/13	0	0.00	8	47.95	47.90	-8	1,750	-0.46%
2022/06/10	1	48.55	0	0.00	48.75	1	1,759	0.06%
2022/06/07	1	48.75	0	0.00	48.65	1	1,845	0.05%
2022/06/02	2	48.61	0	48.80	48.60	2	1,903	0.11%
2022/06/01	0.1	49.20	10	49.00	49.10	-9.9	1,936	-0.51%
2022/05/26	7	48.37	0	0.00	48.45	7	1,962	0.36%
2022/05/24	0.2	47.35	0	0.00	47.05	0.2	2,006	0.01%
2022/05/23	4.1	47.66	0	0.00	47.55	4.1	2,000	0.20%
2022/05/20	5	47.33	0	0.00	47.45	5	2,021	0.25%
2022/05/18	0	0.00	0.1	47.65	47.50	-0.1	2,142	0.00%
2022/05/17	0.1	47.00	20	46.85	46.90	-19.9	2,132	-0.93%
2022/05/16	0.1	47.47	0.2	47.40	47.25	-0.1	2,132	0.00%
2022/05/13	0.1	47.51	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	3.1	48.05	2	48.80	47.35	1.1	2,147	0.05%
2022/05/11	3.2	49.00	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	3.1	49.80	1	50.00	49.95	2.1	2,094	0.10%
2022/05/09	0.1	51.18	0	0.00	50.40	0.1	2,080	0.01%
2022/05/05	0	0.00	3	52.30	52.10	-3	2,085	-0.14%
2022/05/04	3	52.03	0	0.00	52.00	3	2,073	0.14%
2022/05/03	1	52.50	0	0.00	52.20	1	2,061	0.05%
2022/04/29	0	53.10	2	52.80	52.80	-2	2,045	-0.10%
2022/04/28	2	53.85	1	53.50	53.20	1	2,053	0.05%
2022/04/27	2	52.65	0	0.00	52.50	2	2,041	0.10%
2022/04/26	7	53.50	0.3	53.70	53.40	6.7	2,018	0.33%
2022/04/25	1	53.80	0.3	54.00	53.70	0.7	2,002	0.03%
2022/04/22	3	54.53	0	0.00	54.70	3	1,998	0.15%
2022/04/21	5	55.30	0	0.00	54.60	5	1,992	0.25%
2022/04/20	18	54.93	0	0.00	55.60	18	1,941	0.93%
2022/04/19	13.1	54.04	0	0.00	54.30	13.1	1,880	0.70%
2022/04/18	1	54.90	3	55.50	54.50	-2	1,849	-0.11%
2022/04/15	3	55.00	12	55.05	55.30	-9	1,743	-0.52%
2022/04/14	1	54.90	0	0.00	54.90	1	1,625	0.06%
2022/04/13	2	54.20	3	54.30	54.40	-1	1,587	-0.06%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/11	3	54.90	0	0.00	54.90	3	1,578	0.19%
2022/04/08	0	54.80	0	0.00	54.90	0	1,571	0.00%
2022/04/07	4.5	54.81	0	0.00	54.80	4.5	1,563	0.29%
2022/04/06	3	54.70	0	0.00	55.20	3	1,560	0.19%
2022/03/31	3	54.17	0	0.00	54.10	3	1,548	0.19%
2022/03/28	1.4	54.08	0	0.00	54.50	1.4	1,502	0.09%
2022/03/25	0	0.00	2	52.90	53.00	-2	1,446	-0.14%
2022/03/21	0.4	52.90	0	0.00	52.90	0.4	1,472	0.03%
2022/03/15	0	0.00	1	52.11	52.20	-1	1,414	-0.07%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.07%
2022/03/10	0	0.00	1	54.30	54.60	-1	1,343	-0.07%
2022/03/08	1	53.00	4	53.38	53.20	-3	1,335	-0.22%
2022/03/07	0.2	54.60	0	0.00	54.20	0.2	1,300	0.02%
2022/03/04	0	0.00	0.2	55.10	55.00	-0.2	1,282	-0.01%
2022/03/02	0	54.50	1	54.40	54.60	-1	1,294	-0.07%
2022/02/25	2	54.50	1	54.50	54.20	1	1,282	0.08%
2022/02/24	0	0.00	10	54.60	54.30	-10	1,273	-0.79%
2022/02/23	0.1	54.80	0	0.00	54.70	0.1	1,243	0.01%
2022/02/21	2.1	55.05	0	0.00	54.90	2.1	1,250	0.16%
2022/02/18	0	0.00	1	55.70	55.20	-1	1,239	-0.08%
2022/02/17	0	53.50	2	53.40	53.40	-2	1,129	-0.17%
2022/02/16	0.1	53.50	1	53.30	53.50	-0.9	1,146	-0.08%
2022/02/15	0	0.00	4	53.55	53.40	-4	1,145	-0.35%
2022/02/14	2	53.10	3	53.07	53.10	-1	1,130	-0.09%
2022/02/11	0	0.00	1	53.00	53.00	-1	1,143	-0.09%
2022/02/08	0	52.80	0	0.00	52.90	0	1,260	0.00%
2022/02/07	0	52.40	4	52.40	53.00	-4	1,252	-0.32%
2022/01/26	0	0.00	1	52.30	52.20	-1	1,230	-0.08%
2022/01/25	0.3	52.20	1	52.10	52.20	-0.7	1,273	-0.06%
2022/01/21	2	52.10	0	0.00	52.20	2	1,287	0.16%
2022/01/18	0	0.00	0.1	52.50	52.20	-0.1	1,286	-0.01%
2022/01/12	1	52.20	0	52.40	52.30	1	1,316	0.08%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	1	53.60	0	0.00	53.40	1	1,310	0.08%
2021/12/23	1	52.70	0	0.00	52.70	1	1,364	0.07%
2021/12/22	1	52.70	0.1	52.80	52.60	0.9	1,377	0.06%
2021/12/01	1	52.00	0	0.00	52.20	1	1,533	0.07%
2021/11/30	0.1	52.40	0	0.00	52.00	0.1	1,570	0.00%
2021/11/29	0	52.30	0	0.00	52.20	0	1,570	0.00%
2021/11/18	3	52.87	0	0.00	53.30	3	1,662	0.18%
2021/11/17	0	0.00	0.6	52.78	52.80	-0.6	1,701	-0.04%
2021/11/16	3	52.50	0	0.00	52.70	3	1,765	0.17%
2021/11/12	2	52.70	0	0.00	52.90	2	1,806	0.11%
2021/11/09	2.1	52.22	5	52.40	52.20	-2.9	1,877	-0.15%
2021/11/08	2	52.50	5	52.60	52.90	-3	1,858	-0.16%
2021/11/04	1	53.50	0	0.00	53.50	1	2,054	0.05%
2021/11/03	0	0.00	0.1	53.30	53.50	-0.1	2,249	-0.01%
2021/11/02	0	0.00	1	53.00	53.00	-1	2,268	-0.04%
2021/11/01	2	53.40	0	0.00	53.10	2	2,255	0.09%
2021/10/26	2	53.70	1	53.80	53.60	1	2,329	0.04%
2021/10/25	1	53.70	0	0.00	53.90	1	2,332	0.04%
2021/10/20	1	54.00	0	0.00	54.00	1	2,368	0.04%
2021/10/12	0	53.30	0	0.00	53.30	0	2,403	0.00%
2021/10/07	3.6	53.37	0	0.00	53.40	3.6	2,416	0.15%
2021/10/06	0.1	53.10	0	0.00	53.00	0.1	2,430	0.00%
2021/10/05	2.2	53.03	0.1	53.20	53.10	2.1	2,443	0.09%
2021/10/04	0	53.50	0	0.00	53.20	0	2,459	0.00%
2021/10/01	5	53.86	0	0.00	53.50	5	2,457	0.20%
2021/09/30	2	54.50	0.1	54.60	54.90	1.9	2,408	0.08%
2021/09/29	0	54.80	1	54.50	54.60	-1	2,413	-0.04%
2021/09/28	1	55.30	2	55.30	55.20	-1	2,412	-0.04%
2021/09/27	4	54.88	1	55.30	55.20	3	2,399	0.13%
2021/09/23	1	54.30	0	0.00	54.20	1	2,425	0.04%
2021/09/22	3	53.97	0	0.00	54.10	3	2,450	0.12%
2021/09/15	0.1	54.90	0	0.00	54.60	0.1	2,488	0.01%
2021/09/14	2.1	54.80	0	0.00	54.90	2.1	2,499	0.08%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/06	0.5	56.90	0	0.00	56.20	0.5	2,541	0.02%
2021/09/03	1	56.80	2	56.80	56.90	-1	2,534	-0.04%
2021/09/02	0	0.00	2	55.55	55.60	-2	2,503	-0.08%
2021/09/01	0.5	55.50	0	0.00	55.50	0.5	2,487	0.02%
2021/08/31	0	0.00	2	54.00	54.10	-2	2,463	-0.08%
2021/08/30	5	54.12	0	0.00	54.20	5	2,461	0.20%
2021/08/27	1	54.40	0	0.00	54.50	1	2,439	0.04%
2021/08/26	2	54.60	1	54.30	54.40	1	2,443	0.04%
2021/08/25	1	54.50	0	0.00	54.90	1	2,445	0.04%
2021/08/24	2	54.20	0	0.00	54.80	2	2,441	0.08%
2021/08/23	3.1	53.42	4	52.43	53.80	-0.9	2,446	-0.04%
2021/08/20	3	56.20	1	56.22	56.10	2	2,392	0.08%
2021/08/19	1	56.30	0.4	56.90	56.20	0.7	2,337	0.03%
2021/08/17	2.4	57.09	0	0.00	56.80	2.4	2,295	0.10%
2021/08/16	2	56.30	6	56.15	56.30	-4	2,273	-0.18%
2021/08/13	3	55.80	0	0.00	55.90	3	2,251	0.13%
2021/08/12	3	55.83	0	0.00	56.10	3	2,238	0.13%
2021/08/11	0.1	55.70	0	0.00	55.50	0.1	2,251	0.00%
2021/08/10	4	57.12	9	57.76	56.50	-5	2,183	-0.23%
2021/08/09	8.1	57.64	0.1	57.80	57.50	8	2,138	0.38%
2021/08/05	0	0.00	1	60.90	60.80	-1	2,098	-0.05%
2021/08/04	0.1	61.60	6	61.28	61.40	-5.9	2,236	-0.26%
2021/07/30	1	60.40	0	0.00	60.10	1	2,324	0.04%
2021/07/29	7	60.10	5	59.50	60.00	2	2,334	0.09%
2021/07/28	2	59.00	22	59.36	59.30	-20	2,358	-0.85%
2021/07/26	5	59.80	1.2	59.94	59.90	3.8	2,514	0.15%
2021/07/22	0	0.00	0.2	59.90	59.70	-0.2	2,803	-0.01%
2021/07/20	1	59.30	0	0.00	59.30	1	2,854	0.04%
2021/07/16	0	0.00	4	59.80	60.00	-4	3,034	-0.13%
2021/07/15	0	0.00	2	59.50	59.70	-2	3,080	-0.06%
2021/07/14	0	0.00	2	59.20	59.30	-2	3,130	-0.06%
2021/07/12	1	60.00	0	0.00	59.70	1	3,230	0.03%
2021/07/09	0.2	59.82	0	0.00	59.60	0.2	3,238	0.01%
2021/07/08	0	60.30	2	60.15	60.10	-2	3,278	-0.06%
2021/07/07	2	60.00	0	0.00	60.20	2	3,312	0.06%
2021/07/06	1	60.40	2	60.30	60.40	-1	3,337	-0.03%
2021/07/05	2	60.40	0	0.00	60.40	2	3,351	0.06%
2021/07/02	3	60.70	0	0.00	60.40	3	3,367	0.09%
2021/07/01	0	0.00	0	60.50	60.60	0	3,386	0.00%
2021/06/30	0	0.00	1	60.40	60.10	-1	3,416	-0.03%
2021/06/29	2	60.55	0	0.00	60.60	2	3,451	0.06%
2021/06/28	2	60.80	0	0.00	60.80	2	3,482	0.06%
2021/06/22	1	58.50	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0	0.00	1	58.70	58.60	-1	3,529	-0.03%
2021/06/17	2	59.25	1	58.90	59.00	1	3,535	0.03%
2021/06/16	0	0.00	2	59.30	59.20	-2	3,566	-0.06%
2021/06/15	0	0.00	2	58.80	59.00	-2	3,558	-0.06%
2021/06/11	9	58.01	1	57.80	57.90	8	3,538	0.23%
2021/06/03	1	58.20	0	0.00	58.40	1	3,758	0.03%
2021/06/02	4.1	58.10	4	57.90	58.40	0.1	3,898	0.00%
2021/06/01	2	58.30	0	0.00	58.10	2	3,921	0.05%
2021/05/31	0	0.00	1	57.00	57.70	-1	3,986	-0.03%
2021/05/27	0	0.00	1	56.60	56.40	-1	3,989	-0.03%
2021/05/19	1	56.20	0	0.00	56.40	1	4,092	0.02%
2021/05/18	2	55.50	5	56.62	57.00	-3	4,061	-0.07%
2021/05/17	3	55.83	4.1	56.74	54.50	-1.1	4,039	-0.03%
2021/05/14	5.2	56.21	3	56.70	56.40	2.2	3,957	0.05%
2021/05/13	3.1	56.33	4	56.64	56.40	-0.9	3,896	-0.02%
2021/05/12	4.2	55.19	0	0.00	55.40	4.2	3,777	0.11%
2021/05/11	8	59.93	6	59.45	59.20	2	3,640	0.05%
2021/05/10	9	60.13	9	59.59	60.50	0	3,576	0.00%
2021/05/07	0	0.00	2	58.60	59.20	-2	3,533	-0.06%
2021/05/06	5	59.10	1	58.70	58.70	4	3,539	0.11%
2021/05/05	0	0.00	0.2	59.20	58.60	-0.2	3,526	-0.01%
2021/05/04	16	58.79	10	59.82	58.90	6	3,504	0.17%
2021/05/03	7	60.21	8	60.14	60.10	-1	3,424	-0.03%
2021/04/29	9.1	59.89	11	60.05	59.90	-1.9	3,364	-0.06%
2021/04/28	20.1	60.18	13	59.85	61.30	7.1	3,249	0.22%
2021/04/27	10	57.99	0	0.00	58.10	10	3,135	0.32%
2021/04/26	0	0.00	1	58.00	58.00	-1	3,121	-0.03%
2021/04/23	2.2	57.23	0	0.00	57.50	2.2	3,122	0.07%
2021/04/22	1.1	59.03	16	58.28	57.90	-15	3,093	-0.48%
2021/04/21	3	57.40	0	0.00	57.70	3	2,995	0.10%
2021/04/20	1.1	57.81	3	58.40	58.00	-1.9	2,976	-0.06%
2021/04/19	8	57.73	0	58.20	58.40	8	2,966	0.27%
2021/04/16	2	56.90	0	0.00	57.00	2	2,948	0.07%
2021/04/15	0	0.00	9	56.40	56.50	-9	2,932	-0.31%
2021/04/14	0	0.00	7	56.10	56.30	-7	2,957	-0.24%
2021/04/13	1	56.00	4	56.33	56.10	-3	2,959	-0.10%
2021/04/12	5.3	55.19	5	55.20	55.20	0.3	3,012	0.01%
2021/04/09	1	54.10	0	0.00	54.20	1	3,138	0.03%
2021/04/08	3	54.30	0	0.00	54.40	3	3,172	0.09%
2021/04/06	4	54.63	0	0.00	54.40	4	3,342	0.12%
2021/04/01	5	54.80	0	0.00	54.50	5	3,503	0.14%
2021/03/30	2	54.10	0	0.00	54.70	2	3,507	0.06%
2021/03/29	5	54.10	0	0.00	54.20	5	3,488	0.14%
2021/03/26	0	0.00	1	54.10	54.10	-1	3,484	-0.03%
2021/03/25	1	53.90	0	0.00	53.80	1	3,464	0.03%
2021/03/22	0	0.00	6	52.00	52.60	-6	3,426	-0.18%
2021/03/19	0	0.00	1	52.00	51.90	-1	3,430	-0.03%
2021/03/18	2	52.60	0	0.00	52.50	2	3,413	0.06%
2021/03/16	2.2	52.31	0	0.00	52.40	2.2	3,541	0.06%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/11	0	0.00	6	52.70	52.30	-6	3,524	-0.17%
2021/03/10	1	53.50	6	53.40	53.20	-5	3,487	-0.14%
2021/03/09	1	53.10	50	52.20	53.20	-49	3,445	-1.42%
2021/03/08	6	52.33	133	52.91	53.00	-127	3,366	-3.77%	大賣/鉅額交易
2021/03/05	1	50.70	1	51.00	51.00	0	3,222	0.00%
2021/03/02	0	0.00	1	50.10	49.85	-1	3,113	-0.03%
2021/02/25	0	0.00	3	50.20	50.30	-3	3,093	-0.10%
2021/02/24	0.2	50.20	25	50.10	50.10	-24.8	3,097	-0.80%
2021/02/23	0	0.00	1	50.30	50.20	-1	3,082	-0.03%
2021/02/22	0	50.30	1	50.50	50.00	-1	3,049	-0.03%
2021/02/19	1	50.00	1	49.95	50.30	0	3,001	0.00%
2021/02/18	3	49.43	2	49.28	49.65	1	2,976	0.03%
2021/02/17	1	48.70	20	48.90	48.95	-19	2,983	-0.64%
2021/02/05	0	0.00	23	48.26	48.40	-23	2,987	-0.77%
2021/02/02	19	47.90	0	0.00	47.85	19	3,026	0.63%
2021/01/29	1	48.60	1.8	48.94	48.25	-0.8	2,976	-0.03%
2021/01/28	5	48.70	0	0.00	48.70	5	2,964	0.17%
2021/01/26	1	48.80	0	0.00	48.85	1	2,939	0.03%
2021/01/25	1	49.20	1	49.00	49.00	0	2,936	0.00%
2021/01/22	0	0.00	15	48.97	49.20	-15	2,927	-0.51%
2021/01/21	10	48.05	0	0.00	48.00	10	2,902	0.34%
2021/01/20	3.1	47.74	9	47.94	47.65	-5.9	2,905	-0.20%
2021/01/19	1	49.15	2	48.90	48.95	-1	2,857	-0.03%
2021/01/18	5	48.50	10	48.40	48.50	-5	2,862	-0.17%
2021/01/15	14	49.21	0	0.00	48.90	14	2,830	0.49%
2021/01/14	1	49.95	0	0.00	49.85	1	2,829	0.04%
2021/01/13	13	50.05	0	0.00	50.10	13	2,822	0.46%
2021/01/12	10	50.10	0	0.00	50.00	10	2,803	0.36%
2021/01/11	17	50.59	0	0.00	51.00	17	2,781	0.61%
2021/01/08	0	0.00	1	49.80	50.10	-1	2,724	-0.04%
2021/01/07	1	50.00	1	50.60	50.00	0	2,684	0.00%
2021/01/06	1	49.55	0	0.00	49.65	1	2,649	0.04%
2021/01/05	10	50.00	1	50.00	50.20	9	2,609	0.34%
2021/01/04	4	51.55	1	51.40	51.00	3	2,554	0.12%
2020/12/31	4	50.63	2	50.75	50.80	2	2,435	0.08%
2020/12/30	1	50.00	1	49.95	49.95	0	2,412	0.00%
2020/12/29	2	50.43	2.9	50.64	50.30	-0.9	2,400	-0.04%
2020/12/28	3	50.12	2	49.50	51.00	1	2,253	0.04%
2020/12/25	10	48.34	10	48.38	48.10	0	2,062	0.00%
2020/12/24	5	46.80	0	0.00	46.80	5	1,951	0.26%
2020/12/22	10	46.25	0	0.00	46.25	10	1,979	0.51%
2020/12/21	18	46.05	0	0.00	46.60	18	2,000	0.90%
2020/12/17	0	0.00	1	45.75	45.60	-1	2,001	-0.05%
2020/12/16	1	45.80	0	0.00	46.00	1	1,994	0.05%
2020/12/15	0	0.00	20	45.83	45.70	-20	1,990	-1.00%
2020/12/11	0	0.00	3	47.03	46.90	-3	1,961	-0.15%
2020/12/10	10	47.35	9	47.59	47.50	1	1,922	0.05%
2020/12/09	0	46.40	0	0.00	46.30	0	1,833	0.00%
2020/12/08	6	46.12	0	0.00	46.05	6	1,854	0.32%
2020/12/07	0	0.00	5	46.30	46.10	-5	1,853	-0.27%
2020/12/02	0	0.00	2	46.35	46.35	-2	1,882	-0.11%
2020/11/23	25	46.65	0	0.00	46.65	25	2,390	1.05%
2020/11/19	1	46.65	0	0.00	46.40	1	2,496	0.04%
2020/11/17	0	0.00	1	46.75	46.80	-1	2,550	-0.04%
2020/11/16	0	0.00	7	46.85	46.65	-7	2,617	-0.27%
2020/11/13	8	46.62	0	0.00	46.60	8	2,640	0.30%
2020/11/10	0	0.00	2	45.98	45.90	-2	2,745	-0.07%
2020/11/09	10	45.05	0	0.00	45.15	10	2,752	0.36%
2020/11/05	10	45.13	0	0.00	45.15	10	2,785	0.36%
2020/11/03	0	0.00	2	45.00	44.90	-2	2,833	-0.07%
2020/10/28	0	0.00	5	45.75	45.70	-5	2,830	-0.18%
2020/10/22	0	0.00	2	45.40	45.25	-2	2,835	-0.07%
2020/10/21	2	45.38	0	0.00	45.50	2	2,807	0.07%
2020/10/20	0	0.00	0.2	45.25	45.25	-0.2	2,821	-0.01%
2020/10/14	1	44.90	0	0.00	44.90	1	2,906	0.03%
2020/10/13	2	44.90	0	0.00	44.60	2	2,944	0.07%
2020/10/12	0	0.00	10	45.00	44.90	-10	3,011	-0.33%
2020/10/08	0	0.00	2	44.20	44.55	-2	3,068	-0.07%
2020/10/06	2.5	44.02	2	43.95	44.10	0.5	3,143	0.02%
2020/10/05	1	42.55	3	42.58	42.95	-2	3,124	-0.06%
2020/09/28	0	0.00	10	42.05	42.25	-10	3,160	-0.32%
2020/09/24	4	41.94	2	42.00	41.50	2	3,190	0.06%
2020/09/23	2	43.00	0	0.00	42.85	2	3,154	0.06%
2020/09/22	1	43.50	1	43.70	43.50	0	3,153	0.00%
2020/09/21	0	0.00	51	44.05	43.90	-51	3,142	-1.62%
2020/09/18	0	0.00	5	44.00	43.80	-5	3,141	-0.16%
2020/09/17	0	0.00	6	43.90	43.90	-6	3,130	-0.19%
2020/09/14	1	43.85	1.4	43.83	43.80	-0.4	3,143	-0.01%
2020/09/11	4	43.38	0	0.00	43.00	4	3,168	0.13%
2020/09/09	2	43.65	0	0.00	43.55	2	3,182	0.06%
2020/09/08	0	0.00	1	44.15	44.20	-1	3,167	-0.03%
2020/09/03	15	43.73	3	43.55	43.50	12	3,162	0.38%
2020/09/02	4	44.45	0	0.00	44.50	4	3,078	0.13%
2020/09/01	19	44.59	0	0.00	44.45	19	3,094	0.61%
2020/08/31	20	45.70	10	45.34	45.25	10	3,068	0.33%
2020/08/28	29	46.42	6	46.63	46.45	23	2,979	0.77%
2020/08/27	20	49.01	11	49.02	48.95	9	2,876	0.31%
2020/08/26	0	0.00	2	49.20	48.90	-2	2,753	-0.07%
2020/08/25	5	48.95	0	0.00	48.90	5	2,706	0.18%
2020/08/21	4	48.50	2	49.15	48.85	2	2,666	0.07%
2020/08/20	8	47.96	0	0.00	47.90	8	2,639	0.30%
2020/08/19	0	0.00	1	49.50	49.60	-1	2,575	-0.04%
2020/08/17	0	0.00	4	48.28	48.90	-4	2,538	-0.16%
2020/08/13	2	46.50	1	46.80	46.85	1	2,509	0.04%
2020/08/11	1	46.30	0	0.00	46.25	1	2,673	0.04%
2020/08/10	0	0.00	7	46.69	47.00	-7	2,707	-0.26%
2020/08/03	0	0.00	5	46.15	46.35	-5	2,906	-0.17%
2020/07/30	1	46.25	2	46.30	46.25	-1	2,965	-0.03%
2020/07/28	0	0.00	10	45.75	45.10	-10	3,046	-0.33%
2020/07/23	0	0.00	2	46.45	46.45	-2	3,140	-0.06%
2020/07/22	5	46.52	1	46.10	46.15	4	3,153	0.13%
2020/07/21	2	47.05	0	0.00	46.90	2	3,180	0.06%
2020/07/17	0	0.00	10	46.25	46.20	-10	3,124	-0.32%
2020/07/16	3	47.12	35	47.11	47.10	-32	3,093	-1.03%
2020/07/15	0	0.00	14	46.77	47.00	-14	3,025	-0.46%
2020/07/14	2	45.05	0	0.00	45.15	2	2,974	0.07%
2020/07/13	0	0.00	3	44.48	44.95	-3	2,935	-0.10%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/09	1	44.10	11	44.33	44.05	-10	2,934	-0.34%
2020/07/08	0	0.00	13	44.07	44.10	-13	2,928	-0.44%
2020/07/07	2	43.75	3	43.85	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	20	43.63	43.60	-20	2,909	-0.69%
2020/06/29	1	42.70	0	0.00	42.60	1	3,023	0.03%
2020/06/24	0	0.00	0.8	43.05	43.05	-0.8	3,061	-0.03%
2020/06/23	5	43.10	5	43.00	43.10	0	3,079	0.00%
2020/06/22	3	43.13	4	43.15	43.05	-1	3,087	-0.03%
2020/06/18	0	0.00	1	43.75	43.80	-1	3,094	-0.03%
2020/06/17	3	43.75	1	44.10	43.10	2	3,072	0.07%
2020/06/15	1	42.60	0	0.00	42.70	1	3,137	0.03%
2020/06/12	0	0.00	1	41.60	42.25	-1	3,153	-0.03%
2020/06/11	0	0.00	1	43.25	42.55	-1	3,178	-0.03%
2020/06/10	0	0.00	0.4	43.55	43.55	-0.4	3,176	-0.01%
2020/06/08	14	43.73	0	0.00	43.80	14	3,261	0.43%
2020/06/03	0	0.00	1	43.90	44.10	-1	3,333	-0.03%
2020/06/01	0.6	43.70	0	0.00	43.70	0.6	3,322	0.02%
2020/05/28	0	0.00	1	43.85	43.75	-1	3,286	-0.03%
2020/05/26	2	44.30	1	44.25	44.20	1	3,277	0.03%
2020/05/25	18.4	44.30	2.1	44.15	44.25	16.4	3,253	0.50%
2020/05/22	0	0.00	1	43.70	43.20	-1	3,224	-0.03%
2020/05/21	5	44.00	3	44.17	44.00	2	3,204	0.06%
2020/05/20	2.1	43.85	0	0.00	43.85	2.1	3,194	0.07%
2020/05/19	0	0.00	14	44.74	44.80	-14	3,156	-0.44%
2020/05/18	0	0.00	2	43.55	43.90	-2	3,046	-0.07%
2020/05/15	3	42.75	0	0.00	42.80	3	2,985	0.10%
2020/05/14	20	42.00	0	0.00	41.90	20	2,929	0.68%
2020/05/13	0	0.00	8	41.80	42.35	-8	2,883	-0.28%
2020/05/12	12.1	42.52	3	42.00	42.15	9.1	2,867	0.32%
2020/05/11	2	42.90	0	0.00	43.00	2	2,814	0.07%
2020/05/08	6	42.85	2	42.90	43.35	4	2,793	0.14%
2020/05/07	23	42.13	5	42.09	42.25	18	2,723	0.66%
2020/05/06	12	41.64	0	0.00	41.50	12	2,732	0.44%
2020/05/05	9	41.90	0	0.00	41.95	9	2,696	0.33%
2020/05/04	1	40.90	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.50	0	0.00	41.45	1	2,619	0.04%
2020/04/29	6	41.49	1	41.75	41.45	5	2,599	0.19%
2020/04/28	12.4	40.49	0	0.00	40.70	12.4	2,530	0.49%
2020/04/23	0	0.00	2	39.35	39.30	-2	2,481	-0.08%
2020/04/22	2	38.45	3	38.17	38.55	-1	2,464	-0.04%
2020/04/21	2	38.65	2	39.45	38.65	0	2,460	0.00%
2020/04/20	7	39.21	0	0.00	39.45	7	2,443	0.29%
2020/04/15	5	38.85	0	0.00	39.70	5	2,387	0.21%
2020/03/31	0	0.00	1	37.65	36.95	-1	2,330	-0.04%
2020/03/27	4	35.24	0	0.00	35.10	4	2,246	0.18%
2020/03/20	107	34.00	0	0.00	34.20	107	2,633	4.06%	大買/鉅額交易
2020/03/19	0	0.00	1	32.30	32.00	-1	2,620	-0.04%
2020/03/18	1	34.70	0	0.00	34.70	1	2,586	0.04%
2020/03/13	4	35.65	114.1	35.08	36.00	-110.1	2,543	-4.33%	大賣/鉅額交易
2020/03/12	6	37.79	1	38.00	37.40	5	2,469	0.20%
2020/03/11	44	38.90	0	0.00	38.70	44	2,426	1.81%
2020/03/10	30	38.01	0	0.00	38.40	30	2,442	1.23%
2020/03/09	1	38.65	115	39.12	38.65	-114	2,495	-4.57%	大賣/鉅額交易
2020/03/06	0	0.00	1.5	40.07	40.05	-1.5	2,473	-0.06%
2020/02/25	5	40.30	0	0.00	40.45	5	2,544	0.20%
2020/02/20	1	41.55	0	0.00	41.30	1	2,548	0.04%
2020/02/19	0.3	41.45	0	0.00	41.45	0.3	2,564	0.01%
2020/02/18	2	41.50	0	0.00	41.45	2	2,571	0.08%
2020/02/07	1	40.65	0	0.00	40.50	1	2,744	0.04%
2020/02/04	0	0.00	1	41.20	41.05	-1	2,714	-0.04%
2020/02/03	23	40.00	0	0.00	41.05	23	2,723	0.84%
2020/01/31	43	41.16	7	41.35	41.30	36	2,692	1.34%
2020/01/30	1	40.85	1.3	40.77	40.40	-0.3	2,679	-0.01%
2020/01/15	3.3	43.08	5	42.85	42.85	-1.7	2,675	-0.06%
2020/01/10	0	0.00	1	42.95	43.00	-1	2,740	-0.04%
2020/01/06	62	42.00	0	0.00	42.00	62	2,715	2.28%
2020/01/03	50	42.42	0	0.00	42.45	50	2,692	1.86%
2020/01/02	10	43.08	0	0.00	43.20	10	2,630	0.38%
2019/12/27	5	43.90	0	0.00	43.90	5	2,578	0.19%
2019/12/23	6	44.18	3	44.68	44.15	3	2,553	0.12%
2019/12/20	8	44.55	10	45.00	44.70	-2	2,525	-0.08%
2019/12/19	14	44.95	115	44.55	44.80	-101	2,487	-4.06%	大賣/鉅額交易
2019/12/18	11	43.41	26	43.75	43.70	-15	2,326	-0.64%
2019/12/16	5	41.00	0	0.00	41.45	5	2,083	0.24%
2019/12/13	119	41.88	0	0.00	41.30	119	2,090	5.69%	大買/鉅額交易
2019/12/12	0	0.00	5	41.85	41.95	-5	2,069	-0.24%
2019/12/10	2	41.05	0.1	41.00	41.10	1.9	2,034	0.09%
2019/12/09	0	0.00	3	41.52	41.50	-3	2,024	-0.15%
2019/12/06	0	0.00	10	41.65	41.60	-10	2,019	-0.50%
2019/12/05	0	0.00	10	41.55	41.55	-10	2,010	-0.50%
2019/12/04	3	41.65	1	41.40	41.45	2	1,983	0.10%
2019/12/02	1	40.05	0	0.00	40.10	1	1,845	0.05%
2019/11/27	0	0.00	1	39.65	39.80	-1	1,820	-0.05%
2019/11/22	2	39.50	0	0.00	39.45	2	1,842	0.11%
2019/11/21	0	0.00	15	40.05	40.00	-15	1,832	-0.82%
2019/11/20	0	0.00	22	40.33	40.25	-22	1,836	-1.20%
2019/11/18	0	0.00	10	39.90	40.00	-10	1,839	-0.54%
2019/11/15	1	39.95	0	0.00	39.70	1	1,812	0.06%
2019/11/14	0	0.00	1	39.80	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	26	39.83	39.75	-26	1,837	-1.41%
2019/11/12	0	0.00	2	38.90	38.80	-2	1,731	-0.12%
2019/11/11	0.6	38.35	0	0.00	38.35	0.6	1,738	0.04%
2019/11/08	0	0.00	1	38.30	38.30	-1	1,731	-0.06%
2019/11/07	0.3	38.20	3	38.50	38.20	-2.8	1,733	-0.16%
2019/11/06	1	37.60	1	37.60	37.60	0	1,701	0.00%
2019/11/04	0	0.00	5	37.75	37.90	-5	1,763	-0.28%
2019/11/01	0	0.00	1	37.70	37.75	-1	1,818	-0.05%
2019/10/31	1	37.80	0	0.00	37.70	1	1,827	0.05%
2019/10/28	1	38.15	0	0.00	38.00	1	1,869	0.05%
2019/10/25	1.1	38.20	0	0.00	38.20	1.1	1,897	0.06%
2019/10/24	6.2	37.49	5	37.50	37.50	1.2	1,849	0.07%
2019/10/23	0.5	37.55	0	0.00	37.35	0.5	1,850	0.03%
2019/10/22	8	37.95	10.7	37.61	37.75	-2.7	1,842	-0.15%
2019/10/21	11.3	38.00	0	0.00	38.00	11.3	1,830	0.62%
2019/10/17	0	0.00	0.1	37.50	37.35	-0.1	1,750	0.00%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/14	10	36.90	0.1	37.00	36.90	10	1,724	0.58%
2019/10/09	16	36.87	0	0.00	36.80	16	1,713	0.93%
2019/10/03	0	0.00	6	37.40	37.40	-6	1,689	-0.36%
2019/09/20	10	38.87	0	0.00	38.50	10	1,798	0.56%
2019/09/18	5	39.00	0	0.00	38.95	5	2,081	0.24%
2019/09/17	2	38.05	0	0.00	38.30	2	2,070	0.10%
2019/09/10	0	0.00	1	37.70	37.70	-1	2,072	-0.05%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0	0.00	5	36.95	36.90	-5	2,115	-0.24%
2019/08/29	0	0.00	8	36.75	36.75	-8	2,123	-0.38%
2019/08/28	3	36.90	0	0.00	36.80	3	2,160	0.14%
2019/08/27	2	37.05	0	0.00	36.95	2	2,170	0.09%
2019/08/23	0	0.00	0	39.45	39.40	0	2,150	0.00%
2019/08/21	22	39.10	0	0.00	38.95	22	2,196	1.00%
2019/08/19	5	38.90	27	39.18	38.80	-22	2,281	-0.96%
2019/08/14	1	40.10	0	0.00	40.10	1	2,340	0.04%
2019/08/06	0	0.00	11	40.20	41.15	-11	2,497	-0.44%
2019/08/05	1	40.75	10	41.15	40.75	-9	2,518	-0.36%
2019/07/25	10	39.90	0	0.00	39.90	10	2,397	0.42%
2019/07/16	10	39.30	0	0.00	39.30	10	2,459	0.41%
2019/07/15	10	39.60	0	0.00	39.60	10	2,441	0.41%
2019/06/26	1	40.40	0	0.00	40.45	1	2,315	0.04%
2019/06/25	2	40.88	2	41.25	40.80	0	2,236	0.00%
2019/06/24	0	0.00	2	39.45	39.35	-2	2,014	-0.10%
2019/06/19	2	38.90	0	0.00	38.90	2	1,969	0.10%
2019/06/14	26	38.79	0	0.00	38.80	26	1,925	1.35%
2019/06/13	0	0.00	5	38.65	38.85	-5	1,931	-0.26%
2019/06/12	5	38.35	0	0.00	38.40	5	1,927	0.26%
2019/06/04	2	38.35	2	38.70	39.05	0	1,879	0.00%
2019/06/03	2	38.20	0	0.00	38.35	2	1,841	0.11%
2019/05/30	2	38.83	2	38.70	39.15	0	1,773	0.00%
2019/05/29	0	0.00	10	39.20	39.20	-10	1,754	-0.57%
2019/05/24	0	0.00	1	38.40	38.05	-1	1,579	-0.06%
2019/05/23	1	38.05	0	0.00	38.00	1	1,559	0.06%
2019/05/22	2	38.00	2	37.95	38.00	0	1,540	0.00%
2019/05/21	2	38.70	10	38.38	38.30	-8	1,506	-0.53%
2019/05/20	9	38.39	8	38.89	38.15	1	1,428	0.07%
2019/05/10	0	0.00	1	35.45	35.45	-1	1,105	-0.09%
2019/05/08	0.3	35.95	2	35.88	35.95	-1.7	1,091	-0.15%
2019/04/23	0.3	36.05	0	0.00	36.05	0.3	1,046	0.03%
2019/04/18	0	0.00	8	35.05	34.95	-8	1,105	-0.72%
2019/04/16	8	35.05	0	0.00	35.00	8	1,153	0.69%
2019/03/29	0	0.00	1	35.15	35.30	-1	1,478	-0.07%
2019/03/22	3	34.95	13	34.95	34.85	-10	1,614	-0.62%
2019/03/21	8	35.00	0	0.00	34.95	8	1,669	0.48%
2019/03/18	3	35.20	0	0.00	35.30	3	1,677	0.18%
2019/03/15	0	0.00	1	35.25	35.40	-1	1,668	-0.06%
2019/03/14	0	0.00	1	35.15	34.90	-1	1,647	-0.06%
2019/03/13	0	0.00	2	34.20	34.45	-2	1,616	-0.12%
2019/03/08	1	34.75	0	0.00	34.70	1	1,593	0.06%
2019/03/07	0	0.00	32	34.89	34.70	-32	1,594	-2.01%
2019/03/06	2	34.95	0	0.00	34.95	2	1,594	0.13%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/21	30	34.85	0	0.00	34.90	30	1,584	1.89%
2019/02/18	0	0.00	2	35.00	35.20	-2	1,568	-0.13%
2019/02/13	2	34.90	0	0.00	34.85	2	1,532	0.13%
2019/02/11	2	34.70	0	0.00	34.70	2	1,544	0.13%
2019/01/28	5	34.55	5	34.85	34.85	0	1,528	0.00%
2019/01/15	0	0.00	0.4	35.10	35.10	-0.4	1,609	-0.02%
2019/01/11	1	34.75	1.1	34.80	34.80	-0.1	1,653	0.00%
2019/01/10	0	0.00	1	36.20	35.25	-1	1,628	-0.06%
2019/01/08	0	0.00	1	35.00	34.75	-1	1,542	-0.06%
2019/01/07	0	0.00	1	35.15	35.20	-1	1,527	-0.07%
2019/01/04	2	34.73	1	34.70	34.80	1	1,486	0.07%
2018/12/28	0	0.00	5	33.25	33.50	-5	1,382	-0.36%
2018/12/24	1	34.40	2	34.90	34.40	-1	1,326	-0.08%
2018/12/20	0	0.00	1	32.90	33.00	-1	1,223	-0.08%
2018/12/19	1	33.00	0	0.00	32.75	1	1,215	0.08%
2018/12/14	5	34.30	5	33.95	33.95	0	1,123	0.00%
2018/12/13	5	33.00	5	33.00	33.00	0	1,078	0.00%
2018/11/28	0	0.00	4	32.25	32.35	-4	1,349	-0.30%
2018/11/26	1	31.60	0	0.00	31.40	1	1,437	0.07%
2018/11/16	0	31.60	0	0.00	31.45	0	1,621	0.00%
2018/10/29	1	29.20	0	0.00	29.15	1	1,875	0.05%
2018/10/24	0.5	31.30	0.1	31.30	31.20	0.4	1,822	0.02%
2018/10/23	2	31.53	0	0.00	31.30	2	1,822	0.11%
2018/10/22	2	31.30	1	31.45	31.40	1	1,820	0.05%
2018/10/15	1	33.05	0	0.00	33.40	1	1,765	0.06%
2018/10/11	3	34.52	0	0.00	34.00	3	1,759	0.17%
2018/10/09	3	36.10	0	0.00	36.25	3	1,730	0.17%
2018/10/02	4	37.55	0	0.00	37.35	4	1,725	0.23%
2018/09/17	1	37.00	0	0.00	36.50	1	1,815	0.06%
2018/09/13	0.5	36.70	0	0.00	36.70	0.5	1,876	0.03%
2018/09/06	1	36.75	0	0.00	36.70	1	1,927	0.05%
2018/09/05	1	37.10	1	37.00	37.00	0	1,907	0.00%
2018/09/04	1	41.50	0	0.00	41.40	1	1,829	0.05%
2018/08/31	0.5	41.80	0	0.00	41.80	0.5	1,700	0.03%
2018/08/23	0	0.00	1	39.70	39.65	-1	1,578	-0.06%
2018/08/21	5	38.90	0	0.00	38.85	5	1,611	0.31%
2018/08/15	1	39.45	70	39.20	39.25	-69	1,645	-4.19%
2018/08/14	10	39.45	0	0.00	39.70	10	1,651	0.61%
2018/07/31	10	39.64	1	39.55	39.75	9	1,838	0.49%
2018/07/25	0	0.00	2	40.10	39.95	-2	1,919	-0.10%
2018/07/20	3	39.37	0	0.00	39.40	3	2,124	0.14%
2018/07/11	0	0.00	1	39.80	39.65	-1	2,326	-0.04%
2018/07/09	1	39.50	0	0.00	39.75	1	2,322	0.04%
2018/07/06	3	39.25	0	0.00	39.05	3	2,322	0.13%
2018/07/05	12	39.79	0	0.00	39.55	12	2,314	0.52%
2018/06/25	0	0.00	2	41.20	40.60	-2	2,230	-0.09%
2018/06/21	2	40.65	0	0.00	42.00	2	2,167	0.09%
2018/06/12	5	39.80	0	0.00	39.80	5	2,145	0.23%
2018/06/08	3	39.50	0	0.00	39.70	3	2,149	0.14%
2018/06/06	5	39.45	0	0.00	39.80	5	2,217	0.23%
2018/05/31	5	38.60	0	0.00	38.75	5	2,384	0.21%
2018/05/30	0	0.00	24	38.70	38.65	-24	2,458	-0.98%
2018/05/25	3	39.40	1	39.35	39.40	2	2,705	0.07%
2018/05/21	3	39.70	0	0.00	39.80	3	2,652	0.11%
2018/05/18	0	0.00	0.8	40.25	40.35	-0.8	2,614	-0.03%
2018/05/16	2	40.73	11	41.08	41.50	-9	2,514	-0.36%
2018/05/08	6	37.65	1	37.80	37.70	5	2,276	0.22%
2018/05/07	23	37.69	5	37.75	37.80	18	2,275	0.79%
2018/05/02	10	37.50	0	0.00	37.75	10	2,202	0.45%
2018/04/30	0	0.00	7	38.30	38.35	-7	2,161	-0.32%
2018/04/27	0	0.00	24	36.84	37.25	-24	2,072	-1.16%
2018/04/25	40	36.05	10	35.80	36.30	30	1,975	1.52%
2018/04/24	1	35.60	0	0.00	35.75	1	1,931	0.05%
2018/04/19	0	0.00	1	34.10	34.20	-1	1,877	-0.05%
2018/04/13	0	0.00	1	34.70	34.85	-1	1,856	-0.05%
2018/04/10	5	35.40	0	0.00	35.25	5	1,878	0.27%
2018/04/03	5	34.55	0	0.00	34.70	5	1,872	0.27%
2018/03/30	2	34.30	0	0.00	34.30	2	1,938	0.10%
2018/03/28	1	35.00	0	0.00	34.60	1	1,936	0.05%
2018/03/12	1	35.75	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	2	35.85	36.00	-2	1,801	-0.11%
2018/03/08	0	0.00	1	36.50	36.15	-1	1,779	-0.06%
2018/03/07	1	36.20	12	36.24	35.65	-11	1,714	-0.64%
2018/03/06	10	35.86	0	0.00	35.50	10	1,661	0.60%
2018/03/05	15	35.64	2	35.70	35.20	13	1,645	0.79%
2018/03/02	8	34.94	8	35.99	35.90	0	1,565	0.00%
2018/03/01	0	0.00	4	34.64	34.95	-4	1,357	-0.29%
2018/02/27	2	33.88	0	0.00	33.95	2	1,273	0.16%
2018/02/26	0	0.00	1	33.75	34.30	-1	1,256	-0.08%
2018/02/06	1	32.35	0	31.95	31.85	1	1,254	0.08%
2018/01/31	0	0.00	1	33.85	34.00	-1	1,346	-0.07%
2018/01/30	1	34.20	0	0.00	34.20	1	1,364	0.07%
2018/01/17	0	0.00	3.9	34.62	34.65	-3.9	1,570	-0.25%
2018/01/12	0	0.00	5	34.10	34.05	-5	1,613	-0.31%
2018/01/09	1	33.95	0	0.00	34.05	1	1,658	0.06%
2018/01/05	5	33.35	0	0.00	33.40	5	1,695	0.29%