聯華 (1229)-日盛-新竹券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
65.5
漲跌
--
漲幅
0.00%
成交量
800張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	0.1	58.20	0.2	58.20	58.30	-0.1	1,054	-0.01%
2023/04/06	0	0.00	2.4	57.71	57.70	-2.4	1,039	-0.23%
2023/03/30	2	56.00	0	0.00	55.70	2	977	0.20%
2023/03/27	0	0.00	0.7	56.00	56.00	-0.7	982	-0.07%
2023/03/22	0.7	56.50	0.2	56.60	56.30	0.5	957	0.05%
2023/03/17	1.2	54.42	0	0.00	54.40	1.2	925	0.13%
2023/03/16	0	0.00	1.2	56.25	55.50	-1.2	889	-0.13%
2023/03/15	0	0.00	0.5	55.86	56.10	-0.5	879	-0.06%
2023/03/13	0	0.00	1.1	53.80	53.80	-1.1	832	-0.13%
2023/03/07	0.1	55.00	0	0.00	54.80	0.1	839	0.01%
2023/03/03	0	0.00	1	54.10	54.20	-1	842	-0.12%
2023/03/01	2	53.75	0	0.00	53.80	2	838	0.24%
2023/02/22	0	0.00	0.6	53.60	53.80	-0.6	832	-0.07%
2023/02/16	0	0.00	2	53.40	53.30	-2	852	-0.23%
2023/02/15	0	0.00	1	53.50	53.20	-1	861	-0.12%
2023/02/14	0	0.00	3	53.47	53.40	-3	863	-0.35%
2023/02/13	1	53.70	1	53.60	53.70	0	865	0.00%
2023/02/10	0	0.00	5	55.00	54.40	-5	868	-0.58%
2023/02/09	0	0.00	0.8	55.04	55.00	-0.8	867	-0.10%
2023/02/08	0.1	54.50	2.2	54.55	54.60	-2.1	858	-0.24%
2023/02/07	0	0.00	1	53.80	53.90	-1	847	-0.12%
2023/02/03	1	52.92	5.2	53.81	53.80	-4.2	827	-0.50%
2023/02/02	5	53.60	1.4	52.64	53.40	3.6	800	0.45%
2023/02/01	0	0.00	0.2	52.50	52.40	-0.2	786	-0.03%
2023/01/30	1	51.60	0	51.50	51.60	1	779	0.13%
2023/01/11	0	51.90	0.4	51.80	52.30	-0.4	765	-0.05%
2023/01/10	1	50.00	0	0.00	50.00	1	724	0.14%
2023/01/09	1	50.00	1	50.10	50.10	0	746	0.00%
2022/12/26	0	0.00	0.1	49.36	49.45	-0.1	832	-0.01%
2022/12/23	0	0.00	0.1	49.20	49.25	-0.1	858	-0.01%
2022/12/21	1	48.90	0	0.00	48.90	1	891	0.11%
2022/12/19	1	49.85	0	0.00	49.80	1	898	0.11%
2022/12/16	4.1	49.48	0	0.00	49.35	4.1	904	0.45%
2022/12/14	0	0.00	0.2	50.20	49.95	-0.2	915	-0.02%
2022/12/09	0	0.00	0.3	49.77	49.75	-0.3	969	-0.03%
2022/12/08	1.2	49.45	0	0.00	49.45	1.2	980	0.12%
2022/12/02	0	0.00	0.2	51.25	51.00	-0.2	990	-0.02%
2022/12/01	0	0.00	0.2	51.50	51.30	-0.2	998	-0.02%
2022/11/30	0	0.00	0.4	51.07	51.10	-0.4	993	-0.04%
2022/11/25	0	0.00	0.2	50.80	50.00	-0.2	979	-0.02%
2022/11/23	0	0.00	0.3	49.90	49.75	-0.3	993	-0.03%
2022/11/21	0.1	49.00	0	0.00	48.90	0.1	1,032	0.01%
2022/11/17	0	0.00	0.3	49.53	49.55	-0.3	1,047	-0.03%
2022/11/16	1.5	49.75	2.2	49.91	49.30	-0.7	1,046	-0.06%
2022/11/15	0	0.00	0.6	50.82	50.60	-0.6	1,036	-0.06%
2022/11/14	0	0.00	0.2	51.00	50.90	-0.2	1,034	-0.02%
2022/11/11	0	0.00	0.1	50.30	50.10	-0.1	1,027	0.00%
2022/11/09	2	50.30	0.2	50.50	50.50	1.8	1,024	0.18%
2022/11/08	0	0.00	1	49.87	49.75	-1	1,046	-0.10%
2022/11/07	0	0.00	0.5	49.12	49.30	-0.5	1,042	-0.05%
2022/11/04	0	0.00	0.2	48.00	48.05	-0.2	1,036	-0.02%
2022/11/03	0	0.00	2.5	47.69	48.00	-2.5	1,036	-0.24%
2022/11/02	0	0.00	0.3	47.80	47.60	-0.3	1,036	-0.03%
2022/11/01	1	47.05	0	0.00	47.10	1	1,038	0.10%
2022/10/31	0.2	47.00	0	0.00	46.55	0.2	1,050	0.02%
2022/10/25	0.7	46.23	0	0.00	46.25	0.7	1,140	0.06%
2022/10/20	2.2	47.08	0	0.00	47.10	2.2	1,176	0.19%
2022/10/18	0	0.00	0.2	48.00	48.00	-0.2	1,184	-0.02%
2022/10/17	0.2	47.55	0	0.00	47.60	0.2	1,188	0.02%
2022/10/14	0	0.00	0.3	48.75	48.60	-0.3	1,164	-0.03%
2022/10/12	0.2	48.00	0.4	48.98	48.90	-0.2	1,159	-0.02%
2022/10/11	3	48.48	0	0.00	48.30	3	1,154	0.26%
2022/10/07	0	0.00	0.3	50.50	49.85	-0.3	1,128	-0.03%
2022/10/06	3.3	50.22	0.5	50.74	50.60	2.8	1,125	0.25%
2022/10/05	0	0.00	0.4	51.05	50.90	-0.4	1,137	-0.04%
2022/10/04	0	0.00	0.5	49.94	49.95	-0.5	1,131	-0.04%
2022/10/03	1.2	49.87	0	0.00	49.65	1.2	1,122	0.11%
2022/09/30	0.8	50.40	1.8	50.56	50.70	-1	1,117	-0.09%
2022/09/29	1	51.40	0	0.00	51.20	1	1,100	0.09%
2022/09/28	0.2	52.20	10	51.50	51.10	-9.8	1,098	-0.89%
2022/09/27	2.6	52.21	0	0.00	52.70	2.6	1,088	0.24%
2022/09/26	0.2	53.00	0	0.00	52.60	0.2	1,093	0.02%
2022/09/22	0.8	53.40	0	0.00	54.20	0.8	1,101	0.07%
2022/09/21	0.5	54.13	0	0.00	53.60	0.5	1,095	0.04%
2022/09/19	0.2	54.20	0	0.00	53.90	0.2	1,089	0.02%
2022/09/16	0.4	54.50	0	0.00	54.30	0.4	1,097	0.04%
2022/09/15	0.2	54.80	0	0.00	54.80	0.2	1,065	0.02%
2022/09/12	0.2	55.80	0	0.00	55.30	0.2	1,080	0.02%
2022/09/07	1	55.25	0	0.00	54.60	1	1,098	0.09%
2022/09/06	0.3	56.00	0	0.00	55.70	0.3	1,090	0.03%
2022/08/30	1	56.70	0	0.00	56.90	1	1,151	0.09%
2022/08/29	1	58.30	0	0.00	58.80	1	1,148	0.09%
2022/08/26	0	60.00	0	0.00	59.60	0	1,134	0.00%
2022/08/24	0	0.00	0.2	60.60	59.90	-0.2	1,143	-0.02%
2022/08/19	0	0.00	0.2	59.60	59.30	-0.2	1,172	-0.02%
2022/08/18	0	59.30	0	0.00	59.30	0	1,192	0.00%
2022/08/17	0	0.00	0.2	59.60	59.20	-0.2	1,207	-0.02%
2022/08/16	0	0.00	1	60.20	59.40	-1	1,210	-0.08%
2022/08/15	0	0.00	1.8	59.29	59.80	-1.8	1,214	-0.15%
2022/08/12	1.2	57.70	1.2	58.03	57.70	0.1	1,209	0.00%
2022/08/11	0	0.00	0.2	57.10	57.40	-0.2	1,248	-0.01%
2022/08/09	0	56.70	0	0.00	57.00	0	1,269	0.00%
2022/08/04	1	56.00	0	0.00	56.40	1	1,338	0.07%
2022/08/03	1	57.00	0	0.00	57.10	1	1,330	0.08%
2022/08/02	1	58.00	3	58.67	58.50	-2	1,335	-0.15%
2022/08/01	2	59.35	1	60.00	58.90	1	1,367	0.07%
2022/07/29	0	0.00	1	59.00	59.90	-1	1,376	-0.07%
2022/07/28	0	58.50	1	58.20	58.20	-1	1,361	-0.07%
2022/07/26	1	58.00	3	58.00	58.00	-2	1,398	-0.14%
2022/07/25	1	57.40	0	0.00	57.40	1	1,424	0.07%
2022/07/22	0	56.40	0	0.00	56.60	0	1,450	0.00%
2022/07/21	0	0.00	2	55.60	55.90	-2	1,521	-0.13%
2022/07/20	0	0.00	1	57.00	55.90	-1	1,588	-0.06%
2022/07/12	0.2	55.00	0	0.00	54.10	0.2	1,811	0.01%
2022/07/11	0	54.80	0	0.00	54.90	0	1,838	0.00%
2022/07/07	0.1	55.40	20	55.35	55.40	-19.9	1,841	-1.08%
2022/07/05	0	0.00	2	55.80	56.40	-2	1,879	-0.11%
2022/07/01	1	55.00	0	0.00	54.70	1	1,942	0.05%
2022/06/29	0.1	56.80	0	0.00	57.00	0.1	1,977	0.01%
2022/06/28	0	57.30	2	57.10	57.00	-2	1,990	-0.10%
2022/06/24	0	0.00	5	56.98	56.90	-5	1,999	-0.25%
2022/06/22	2.1	55.61	0	0.00	55.30	2.1	2,002	0.10%
2022/06/21	1	55.30	1	56.00	56.10	0	2,007	0.00%
2022/06/20	1	54.20	0	0.00	54.00	1	2,016	0.05%
2022/06/17	1	54.01	0	0.00	54.30	1	2,045	0.05%
2022/06/16	1	56.30	0	0.00	55.10	1	2,066	0.05%
2022/06/14	1	55.00	0	0.00	55.90	1	2,143	0.05%
2022/06/13	2.2	55.98	0	0.00	55.90	2.2	2,177	0.10%
2022/06/10	1	56.80	0	0.00	57.30	1	2,181	0.05%
2022/06/08	0	0.00	13	57.79	58.40	-13	2,332	-0.56%
2022/06/07	0	56.90	1	56.50	57.00	-1	2,481	-0.04%
2022/06/02	1	56.30	1	55.90	55.90	0	2,583	0.00%
2022/06/01	1	57.30	0	0.00	57.50	1	2,618	0.04%
2022/05/31	0	0.00	1	57.70	57.70	-1	2,657	-0.04%
2022/05/30	0	0.00	1	57.00	57.30	-1	2,717	-0.04%
2022/05/26	0	0.00	1	56.00	56.00	-1	2,827	-0.04%
2022/05/24	1.2	53.95	0	0.00	53.90	1.2	2,888	0.04%
2022/05/23	0.1	54.70	0	0.00	54.60	0.1	2,899	0.00%
2022/05/20	1	54.60	0	0.00	54.60	1	2,926	0.03%
2022/05/19	0	0.00	10	53.97	55.20	-10	2,918	-0.34%
2022/05/18	1	53.90	4	54.60	54.50	-3	2,890	-0.10%
2022/05/17	2	53.60	0	0.00	53.50	2	2,896	0.07%
2022/05/16	11	53.89	1	54.00	53.60	10	2,928	0.34%
2022/05/13	2	52.90	17	52.24	52.70	-15	2,958	-0.51%
2022/05/12	2.6	52.25	0	0.00	52.00	2.6	2,961	0.09%
2022/05/10	1	53.00	0	0.00	53.90	1	3,016	0.03%
2022/05/09	2	54.50	2.1	53.71	53.30	-0.1	3,041	0.00%
2022/05/06	0	55.70	0	0.00	55.20	0	3,004	0.00%
2022/05/05	1.1	56.62	1	57.00	56.60	0.1	2,998	0.00%
2022/05/04	1	56.20	1	56.20	56.10	0	2,996	0.00%
2022/05/03	1	55.00	0	0.00	55.80	1	2,992	0.03%
2022/04/29	1	56.50	0	0.00	56.20	1	2,979	0.03%
2022/04/28	0	0.00	2	55.80	55.90	-2	2,950	-0.07%
2022/04/27	9	56.74	3	56.73	55.80	6	2,934	0.21%
2022/04/26	17	58.89	0	0.00	58.30	17	2,874	0.59%
2022/04/25	7	60.19	1	59.90	59.80	6	2,824	0.21%
2022/04/22	6	62.40	0	0.00	62.20	6	2,784	0.22%
2022/04/21	4	64.08	1	63.80	63.80	3	2,750	0.11%
2022/04/19	1	65.61	0	0.00	65.90	1	2,709	0.04%
2022/04/18	4	66.78	1	65.70	65.60	3	2,710	0.11%
2022/04/15	0	0.00	3	67.13	67.00	-3	2,698	-0.11%
2022/04/14	0	66.40	0	66.40	66.20	0	2,679	0.00%
2022/04/13	0	0.00	1	66.10	66.10	-1	2,686	-0.04%
2022/04/12	3.2	65.37	1	66.20	65.20	2.2	2,685	0.08%
2022/04/11	0	67.40	1	66.80	66.70	-1	2,687	-0.04%
2022/04/08	2	66.40	0	0.00	66.50	2	2,667	0.08%
2022/04/07	2	66.25	3	66.27	66.00	-1	2,676	-0.04%
2022/04/06	2	63.04	6	65.10	65.50	-4	2,645	-0.15%
2022/04/01	1.2	63.83	0	0.00	63.60	1.2	2,641	0.05%
2022/03/31	0	0.00	0.1	64.60	64.20	-0.1	2,644	0.00%
2022/03/30	0	64.50	0	0.00	64.40	0	2,649	0.00%
2022/03/28	2	63.55	1	64.60	64.60	1	2,682	0.04%
2022/03/25	1.1	64.51	0	0.00	64.20	1.1	2,674	0.04%
2022/03/24	2	64.51	0	0.00	64.80	2	2,658	0.08%
2022/03/23	0.1	65.20	0.1	64.92	64.90	-0.1	2,667	0.00%
2022/03/22	1.1	64.91	2	65.00	65.00	-0.9	2,644	-0.03%
2022/03/21	3	63.86	1	64.10	64.00	2	2,607	0.08%
2022/03/18	2	62.45	0	0.00	62.10	2	2,579	0.08%
2022/03/17	0	0.00	2	63.70	63.40	-2	2,525	-0.08%
2022/03/16	1	62.50	0.1	63.40	62.80	0.9	2,504	0.04%
2022/03/15	0.1	64.00	1	63.60	63.40	-0.9	2,463	-0.04%
2022/03/14	3	64.04	4	64.03	64.20	-1	2,444	-0.04%
2022/03/11	3	63.13	3	63.63	63.60	0	2,408	0.00%
2022/03/10	7.5	64.64	2	64.85	65.20	5.5	2,278	0.24%
2022/03/09	2.1	66.71	1	66.70	67.00	1.1	2,103	0.05%
2022/03/08	7.1	67.13	1	65.86	65.80	6	2,069	0.29%
2022/03/07	8.1	69.24	3	69.67	68.90	5.1	1,993	0.25%
2022/03/04	4.1	71.63	2	71.45	70.90	2.1	1,942	0.11%
2022/03/03	6.1	72.05	2.1	72.63	72.10	4	1,919	0.21%
2022/03/02	16.1	70.48	15	71.13	71.80	1.1	1,842	0.06%
2022/03/01	0	68.80	3	68.73	68.80	-3	1,748	-0.17%
2022/02/25	0	67.20	0	0.00	67.00	0	1,721	0.00%
2022/02/24	4	67.25	1.5	67.53	66.90	2.5	1,710	0.15%
2022/02/22	1	67.00	0	0.00	67.20	1	1,643	0.06%
2022/02/21	1	67.60	0	0.00	67.60	1	1,614	0.06%
2022/02/18	1	67.10	2	67.50	67.60	-1	1,607	-0.06%
2022/02/17	0	0.00	4.2	67.66	67.80	-4.2	1,605	-0.26%
2022/02/16	0	0.00	1	67.50	67.50	-1	1,618	-0.06%
2022/02/15	3	68.07	1	67.40	67.20	2	1,601	0.12%
2022/02/11	3.4	66.55	3	66.20	66.30	0.4	1,560	0.03%
2022/02/10	3	65.96	3.1	65.85	66.30	-0.1	1,527	-0.01%
2022/02/09	2	64.10	1	63.00	64.40	1	1,484	0.07%
2022/02/08	0	62.17	1	61.80	62.20	-1	1,440	-0.07%
2022/02/07	0.1	61.47	0	0.00	61.30	0.1	1,441	0.00%
2022/01/25	1	60.60	0	0.00	61.20	1	1,560	0.06%
2022/01/24	2	60.85	3	61.00	61.20	-1	1,545	-0.06%
2022/01/21	2	61.60	0	0.00	61.30	2	1,525	0.13%
2022/01/19	2	61.55	2	61.90	61.50	0	1,501	0.00%
2022/01/18	2	62.20	0	62.40	61.80	2	1,492	0.13%
2022/01/14	0.3	61.90	0	0.00	61.60	0.3	1,469	0.02%
2022/01/13	0	0.00	2	62.25	62.30	-2	1,475	-0.14%
2022/01/12	1	60.52	1	61.50	61.50	0	1,476	0.00%
2022/01/10	1.2	60.43	1	60.80	60.80	0.2	1,458	0.01%
2022/01/07	0	0.00	5	61.00	60.90	-5	1,445	-0.35%
2022/01/05	1	60.00	0	0.00	60.50	1	1,439	0.07%
2022/01/04	0	61.00	0	61.00	60.40	0	1,466	0.00%
2022/01/03	0.2	61.90	0	0.00	61.60	0.2	1,452	0.01%
2021/12/30	1	61.30	0	0.00	61.90	1	1,464	0.07%
2021/12/29	0	62.30	0	0.00	62.00	0	1,447	0.00%
2021/12/28	0.1	61.00	17.5	61.53	62.20	-17.4	1,438	-1.21%
2021/12/27	0	0.00	0.2	61.00	61.00	-0.2	1,423	-0.01%
2021/12/24	1	59.70	0	0.00	59.80	1	1,438	0.07%
2021/12/23	1	59.80	2	59.50	59.80	-1	1,446	-0.07%
2021/12/22	0	0.00	1	58.40	58.70	-1	1,441	-0.07%
2021/12/17	1	57.90	0	0.00	57.40	1	1,629	0.06%
2021/12/14	0.6	57.56	0	0.00	57.40	0.6	2,053	0.03%
2021/12/13	2	57.75	2	58.00	57.70	0	2,140	0.00%
2021/12/10	0.2	57.50	0.1	57.70	57.50	0.1	2,196	0.01%
2021/12/07	2	56.70	0.2	57.50	57.30	1.8	2,338	0.08%
2021/12/06	0	0.00	1	56.90	56.90	-1	2,386	-0.04%
2021/12/03	1	56.90	0	0.00	57.00	1	2,487	0.04%
2021/12/01	0	0.00	1	57.30	57.50	-1	2,532	-0.04%
2021/11/30	3	56.57	0	0.00	57.50	3	2,526	0.12%
2021/11/29	2.1	56.06	0	0.00	56.10	2.1	2,516	0.08%
2021/11/23	0	56.90	3	56.53	56.70	-3	2,539	-0.12%
2021/11/22	1	56.90	0	0.00	57.00	1	2,537	0.04%
2021/11/19	1	57.40	0	0.00	57.30	1	2,534	0.04%
2021/11/17	2	57.85	0	0.00	57.80	2	2,521	0.08%
2021/11/15	3	57.93	0	0.00	57.80	3	2,529	0.12%
2021/11/12	0.2	57.40	9	57.67	58.80	-8.8	2,515	-0.35%
2021/11/11	0	0.00	0.3	57.10	57.40	-0.3	2,499	-0.01%
2021/11/10	1.2	56.78	0	0.00	56.80	1.2	2,512	0.05%
2021/11/09	3	57.10	0	0.00	57.70	3	2,482	0.12%
2021/11/08	1	57.00	0	0.00	57.20	1	2,473	0.04%
2021/11/05	0	0.00	0	57.70	57.30	0	2,464	0.00%
2021/11/03	0	0.00	2	58.20	58.20	-2	2,449	-0.08%
2021/11/02	1.1	57.56	5	57.62	59.10	-3.9	2,401	-0.16%
2021/11/01	1	55.70	1	55.70	55.80	0	2,307	0.00%
2021/10/29	0	0.00	0.1	55.80	55.80	-0.1	2,304	-0.01%
2021/10/28	1	55.30	0	0.00	55.90	1	2,305	0.04%
2021/10/27	3	55.50	6	55.70	55.50	-3	2,314	-0.13%
2021/10/26	0	0.00	2	55.45	55.70	-2	2,322	-0.09%
2021/10/22	0.5	55.40	0	0.00	55.20	0.5	2,337	0.02%
2021/10/21	1	55.91	0	0.00	55.50	1	2,359	0.04%
2021/10/20	2	55.95	12	55.97	56.30	-10	2,334	-0.43%
2021/10/19	1	54.90	1	56.00	56.00	0	2,310	0.00%
2021/10/15	1	54.30	0	0.00	54.50	1	2,363	0.04%
2021/10/14	1	54.00	0	0.00	54.20	1	2,374	0.04%
2021/10/12	0.2	55.60	0	0.00	54.60	0.2	2,399	0.01%
2021/10/08	0	0.00	5	56.00	56.10	-5	2,386	-0.21%
2021/10/07	0	0.00	1	56.00	55.90	-1	2,375	-0.04%
2021/10/06	1	54.80	0	0.00	54.80	1	2,372	0.04%
2021/10/05	0.1	54.20	0	0.00	54.60	0.1	2,378	0.00%
2021/10/04	2	54.05	0	0.00	54.20	2	2,372	0.08%
2021/10/01	1	54.90	0	0.00	54.90	1	2,358	0.04%
2021/09/30	10	55.50	2	55.90	56.00	8	2,325	0.34%
2021/09/29	1	54.50	13	54.13	54.50	-12	2,305	-0.52%
2021/09/28	6	54.62	11	54.99	54.70	-5	2,285	-0.22%
2021/09/27	4	55.03	11.3	55.98	54.60	-7.3	2,265	-0.32%
2021/09/24	1.1	56.41	3	56.50	56.00	-2	2,215	-0.09%
2021/09/23	1	59.00	1	60.00	60.00	0	2,148	0.00%
2021/09/22	12	57.96	22	58.39	59.00	-10	2,087	-0.48%
2021/09/17	16	58.65	4.1	57.95	57.40	11.9	1,997	0.60%
2021/09/16	12	62.70	2	62.50	62.50	10	1,799	0.56%
2021/09/15	3	60.70	5	60.44	61.20	-2	1,721	-0.12%
2021/09/14	0	0.00	4	59.85	60.00	-4	1,666	-0.24%
2021/09/13	0	0.00	2	58.50	59.00	-2	1,618	-0.12%
2021/09/10	0.2	56.80	1	57.20	57.70	-0.8	1,587	-0.05%
2021/09/09	6	56.30	0	0.00	56.50	6	1,562	0.38%
2021/09/08	1.2	56.34	4	55.75	55.60	-2.8	1,527	-0.18%
2021/09/07	0	0.00	2	53.65	54.30	-2	1,440	-0.14%
2021/09/03	0	0.00	1	52.90	52.90	-1	1,434	-0.07%
2021/09/01	0	0.00	1	53.00	52.60	-1	1,434	-0.07%
2021/08/31	2	52.80	2	52.70	52.60	0	1,425	0.00%
2021/08/27	1	52.10	2	52.05	52.80	-1	1,438	-0.07%
2021/08/26	1	51.30	0	0.00	51.40	1	1,413	0.07%
2021/08/18	7.1	50.32	0	0.00	50.80	7.1	1,492	0.48%
2021/08/13	0.2	51.20	0	0.00	51.20	0.2	1,483	0.01%
2021/08/11	2	51.20	0	0.00	50.90	2	1,515	0.13%
2021/08/10	1.1	51.04	0	0.00	51.00	1.1	1,544	0.07%
2021/08/09	1	51.00	0	0.00	51.20	1	1,621	0.06%
2021/08/06	2	51.95	0	0.00	51.90	2	1,643	0.12%
2021/08/05	1	52.40	17	52.25	52.40	-16	1,728	-0.93%
2021/08/04	0.1	52.50	0	0.00	52.40	0.1	1,861	0.01%
2021/08/02	1	52.30	0	0.00	52.30	1	1,932	0.05%
2021/07/30	1	52.80	0	0.00	52.50	1	1,935	0.05%
2021/07/29	0	0.00	1	53.00	53.20	-1	1,945	-0.05%
2021/07/28	0	0.00	0.2	53.00	52.70	-0.2	1,954	-0.01%
2021/07/27	15	52.49	0	0.00	53.40	15	2,007	0.75%
2021/07/23	0	0.00	2	52.60	52.60	-2	2,043	-0.10%
2021/07/22	0	0.00	1	53.00	52.70	-1	2,107	-0.05%
2021/07/21	0	0.00	2	52.60	52.70	-2	2,111	-0.09%
2021/07/20	0	0.00	5	51.70	52.10	-5	2,135	-0.23%
2021/07/16	1	52.20	2	51.85	51.40	-1	2,391	-0.04%
2021/07/15	0	0.00	2	51.45	51.70	-2	2,464	-0.08%
2021/07/14	0	0.00	1	50.80	50.90	-1	2,504	-0.04%
2021/07/12	5	50.90	0	0.00	50.80	5	2,628	0.19%
2021/07/06	0	0.00	0.2	50.50	50.60	-0.2	2,848	-0.01%
2021/07/05	0	0.00	2	50.30	50.50	-2	2,888	-0.07%
2021/07/02	1	50.90	0	0.00	50.50	1	2,927	0.03%
2021/06/30	0	0.00	1	50.00	50.00	-1	3,082	-0.03%
2021/06/29	0	0.00	6.4	50.73	50.80	-6.4	3,095	-0.21%
2021/06/28	1	50.80	1	51.00	51.10	0	3,240	0.00%
2021/06/25	2	50.10	3	50.13	50.20	-1	3,240	-0.03%
2021/06/23	0.1	49.35	0.3	49.35	49.45	-0.2	3,261	-0.01%
2021/06/21	2	49.00	0	0.00	48.95	2	3,281	0.06%
2021/06/18	1	49.25	2	49.08	49.45	-1	3,329	-0.03%
2021/06/16	6	48.50	0	0.00	49.00	6	3,404	0.18%
2021/06/15	0	0.00	1	48.55	49.00	-1	3,406	-0.03%
2021/06/11	0	48.15	0	0.00	48.10	0	3,383	0.00%
2021/05/31	1	49.00	0	0.00	48.30	1	3,617	0.03%
2021/05/28	0	0.00	3	48.38	49.00	-3	3,612	-0.08%
2021/05/26	1.1	47.71	0	0.00	47.85	1.1	3,624	0.03%
2021/05/25	5	47.65	0	0.00	47.70	5	3,633	0.14%
2021/05/21	2	47.23	0	0.00	47.65	2	3,673	0.05%
2021/05/17	1	44.70	1	44.75	45.50	0	3,698	0.00%
2021/05/14	1.1	46.81	1	46.50	46.75	0.1	3,624	0.00%
2021/05/13	1	46.05	1	46.70	46.05	0	3,597	0.00%
2021/05/12	2	45.98	1	45.67	45.60	1	3,500	0.03%
2021/05/11	2	48.90	1.2	49.04	48.95	0.8	3,380	0.02%
2021/05/10	1	48.50	0	0.00	48.70	1	3,332	0.03%
2021/05/07	0	0.00	0.5	48.50	48.35	-0.5	3,371	-0.01%
2021/05/06	0	0.00	3	47.97	48.00	-3	3,376	-0.09%
2021/05/05	0	0.00	0.3	47.70	47.60	-0.3	3,361	-0.01%
2021/05/04	8.1	47.53	0	0.00	47.40	8.1	3,359	0.24%
2021/05/03	3	48.58	0.1	49.00	48.40	2.9	3,306	0.09%
2021/04/29	0	0.00	0.1	49.05	49.25	-0.1	3,293	0.00%
2021/04/28	0.2	49.40	3	49.18	49.45	-2.8	3,284	-0.09%
2021/04/27	0	0.00	3	48.05	48.00	-3	3,277	-0.09%
2021/04/26	2	47.88	12	48.08	48.35	-10	3,263	-0.31%
2021/04/23	6	48.89	10	48.50	48.50	-4	3,221	-0.12%
2021/04/22	8.1	50.37	1	50.20	50.00	7.1	3,147	0.23%
2021/04/21	0	0.00	10.2	52.62	53.00	-10.2	3,007	-0.34%
2021/04/20	12	52.00	14.5	52.00	52.00	-2.5	2,918	-0.08%
2021/04/19	8	52.01	8	52.13	52.10	0	2,875	0.00%
2021/04/16	1	51.10	13	51.09	51.90	-12	2,820	-0.43%
2021/04/15	2	50.25	3	50.43	50.40	-1	2,779	-0.04%
2021/04/14	2.3	50.04	15	50.02	50.00	-12.8	2,764	-0.46%
2021/04/13	3	51.47	2.6	51.72	51.40	0.4	2,682	0.02%
2021/04/12	4	51.00	0.3	51.00	51.30	3.7	2,672	0.14%
2021/04/09	0	0.00	5	50.00	50.30	-5	2,658	-0.19%
2021/04/08	5	49.95	0.2	50.00	50.00	4.8	2,627	0.18%
2021/04/07	2	50.10	4	49.90	50.10	-2	2,613	-0.08%
2021/04/06	3	48.85	3	48.50	49.20	0	2,600	0.00%
2021/04/01	2	47.55	11	47.54	47.65	-9	2,541	-0.35%
2021/03/31	0	0.00	4	47.50	47.35	-4	2,491	-0.16%
2021/03/30	0	0.00	3	46.48	46.50	-3	2,334	-0.13%
2021/03/29	2	45.95	0	0.00	46.30	2	2,304	0.09%
2021/03/26	11	45.50	0	0.00	45.70	11	2,288	0.48%
2021/03/25	2	45.30	10	45.30	45.45	-8	2,270	-0.35%
2021/03/24	4.2	45.34	0	0.00	45.45	4.2	2,261	0.19%
2021/03/23	7	45.47	0	0.00	45.50	7	2,238	0.31%
2021/03/22	3	44.60	0	0.00	45.00	3	2,187	0.14%
2021/03/17	4	43.61	0	0.00	43.80	4	2,101	0.19%
2021/03/16	0	0.00	8	43.85	43.90	-8	2,148	-0.37%
2021/03/15	0	0.00	3.3	43.14	43.40	-3.3	2,146	-0.15%
2021/03/12	1	43.20	1	43.30	43.35	0	2,152	0.00%
2021/03/11	0	0.00	2	43.95	43.70	-2	2,155	-0.09%
2021/03/10	0	0.00	5	44.29	44.25	-5	2,110	-0.24%
2021/03/08	13	43.45	2	43.48	43.60	11	2,066	0.53%
2021/03/05	1	42.90	2	42.70	43.10	-1	2,033	-0.05%
2021/03/03	1	42.50	10	42.45	42.65	-9	2,017	-0.45%
2021/03/02	3	42.33	0	0.00	42.30	3	1,993	0.15%
2021/02/26	0.2	42.20	1	41.90	42.20	-0.8	1,980	-0.04%
2021/02/25	0	0.00	10	42.20	42.20	-10	1,964	-0.51%
2021/02/24	1	42.45	1	42.50	42.05	0	1,969	0.00%
2021/02/23	9	42.05	4	42.15	42.15	5	1,947	0.26%
2021/02/18	0	0.00	10	41.98	42.05	-10	1,962	-0.51%
2021/02/17	4	41.24	1	41.20	41.55	3	1,969	0.15%
2021/02/05	0	0.00	0.2	40.90	40.90	-0.2	1,955	-0.01%
2021/02/04	2	40.53	0	0.00	40.60	2	1,967	0.10%
2021/02/03	0	0.00	0.4	40.70	40.65	-0.4	2,022	-0.02%
2021/02/02	0	0.00	0	41.00	40.65	0	2,059	0.00%
2021/02/01	1	40.30	0	0.00	40.45	1	2,062	0.05%
2021/01/29	1	40.05	0	0.00	40.45	1	2,049	0.05%
2021/01/28	1	40.25	0	0.00	40.30	1	1,999	0.05%
2021/01/26	1	40.55	2	40.75	40.65	-1	1,989	-0.05%
2021/01/25	1	40.05	1	40.25	40.85	0	1,987	0.00%
2021/01/22	0.6	40.45	0	0.00	40.40	0.6	1,986	0.03%
2021/01/21	11.8	40.42	0	0.00	40.45	11.8	1,986	0.59%
2021/01/20	2	40.68	0	0.00	40.40	2	1,974	0.10%
2021/01/19	1	41.20	0	0.00	41.10	1	1,917	0.05%
2021/01/18	1	41.00	0	0.00	41.10	1	1,920	0.05%
2021/01/15	3	41.35	1	41.30	41.20	2	1,908	0.10%
2021/01/14	1	41.55	0	0.00	41.65	1	1,947	0.05%
2021/01/12	10	41.78	0	0.00	41.80	10	1,931	0.52%
2021/01/11	2	41.85	0	0.00	42.10	2	1,924	0.10%
2021/01/08	2.2	41.95	0	0.00	41.85	2.2	1,914	0.11%
2021/01/07	1	42.05	0	0.00	42.15	1	1,888	0.05%
2021/01/06	3	42.50	0	0.00	42.15	3	1,869	0.16%
2021/01/05	3	42.50	0	0.00	42.65	3	1,825	0.16%
2021/01/04	2	42.35	0	0.00	42.50	2	1,823	0.11%
2020/12/31	2	42.60	0	0.00	42.60	2	1,792	0.11%
2020/12/30	0	0.00	1	42.80	42.80	-1	1,783	-0.06%
2020/12/29	1	42.35	5	42.55	42.85	-4	1,766	-0.23%
2020/12/28	0	0.00	1	41.95	41.90	-1	1,696	-0.06%
2020/12/22	1	41.55	1	41.85	41.35	0	1,687	0.00%
2020/12/21	3	41.25	1	41.45	41.60	2	1,702	0.12%
2020/12/16	0	0.00	13	41.40	41.55	-13	1,733	-0.75%
2020/12/15	1	41.15	0	0.00	41.10	1	1,744	0.06%
2020/12/11	2	41.25	0	0.00	41.25	2	1,767	0.11%
2020/12/10	3	41.57	23	41.73	41.50	-20	1,771	-1.13%
2020/12/09	1	40.90	0	0.00	41.15	1	1,749	0.06%
2020/12/08	2.2	41.14	0	0.00	41.05	2.2	1,783	0.12%
2020/12/07	3	41.20	0	0.00	41.25	3	1,768	0.17%
2020/12/04	0	0.00	6	41.30	41.55	-6	1,766	-0.34%
2020/12/02	1	41.30	0	0.00	41.30	1	1,751	0.06%
2020/12/01	3	41.45	0	0.00	41.55	3	1,759	0.17%
2020/11/30	11	41.87	2	41.88	41.20	9	1,765	0.51%
2020/11/27	4	41.63	0	0.00	41.70	4	1,737	0.23%
2020/11/19	1.7	41.11	0	0.00	41.05	1.7	1,784	0.10%
2020/11/18	4	41.26	0	0.00	41.20	4	1,803	0.22%
2020/11/17	2	41.35	1	41.30	41.35	1	1,818	0.06%
2020/11/16	4	41.85	1	41.90	41.85	3	1,879	0.16%
2020/11/13	2	42.05	3	42.15	42.10	-1	1,873	-0.05%
2020/11/12	4	41.81	0	0.00	41.70	4	1,882	0.21%
2020/11/11	3	41.92	1	41.65	42.25	2	1,917	0.10%
2020/11/10	1	40.90	1	41.35	41.10	0	1,882	0.00%
2020/11/09	0	0.00	1	40.60	40.60	-1	1,900	-0.05%
2020/11/06	2	40.10	0	0.00	40.10	2	2,070	0.10%
2020/11/05	0.1	40.20	0	0.00	40.00	0.1	2,172	0.00%
2020/11/04	0	0.00	2	39.90	40.15	-2	2,249	-0.09%
2020/11/03	1	39.80	0	0.00	39.90	1	2,279	0.04%
2020/11/02	1	39.80	0	0.00	39.90	1	2,298	0.04%
2020/10/30	5	40.04	0	0.00	39.95	5	2,326	0.21%
2020/10/29	0	0.00	1	40.30	40.35	-1	2,345	-0.04%
2020/10/28	0	0.00	1	40.70	40.70	-1	2,372	-0.04%
2020/10/26	1	40.35	0	0.00	40.35	1	2,482	0.04%
2020/10/21	1	39.55	0	0.00	39.60	1	2,482	0.04%
2020/10/20	1	39.55	0	0.00	39.50	1	2,507	0.04%
2020/10/16	2	39.95	0	0.00	39.80	2	2,539	0.08%
2020/10/15	1	39.80	0	0.00	39.85	1	2,606	0.04%
2020/10/14	3	39.95	0	0.00	39.95	3	2,627	0.11%
2020/10/13	3	39.95	0	0.00	40.10	3	2,660	0.11%
2020/10/12	0	0.00	1	40.30	40.30	-1	2,714	-0.04%
2020/10/08	1	40.05	2	40.15	40.20	-1	2,726	-0.04%
2020/10/05	1	39.65	0	0.00	39.65	1	2,795	0.04%
2020/09/30	1	39.90	0	0.00	39.80	1	2,814	0.04%
2020/09/25	0.1	39.50	0	0.00	39.40	0.1	2,899	0.00%
2020/09/24	3	39.43	0	0.00	39.25	3	2,910	0.10%
2020/09/22	1	40.15	0.4	40.35	40.20	0.6	2,892	0.02%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/16	2	41.45	0.2	41.55	41.55	1.8	2,867	0.06%
2020/09/15	7	40.78	0	0.00	40.80	7	2,865	0.24%
2020/09/14	0	0.00	12.6	40.28	40.45	-12.6	2,879	-0.44%
2020/09/11	4	40.75	3	40.72	40.65	1	2,852	0.03%
2020/09/10	1	41.25	0.2	41.40	41.30	0.8	2,815	0.03%
2020/09/08	1	41.70	0	0.00	41.70	1	2,817	0.04%
2020/09/07	0.2	41.95	0	0.00	41.65	0.2	2,846	0.01%
2020/09/04	1	41.70	2	42.18	42.00	-1	2,888	-0.03%
2020/09/01	0	0.00	1	42.25	42.30	-1	2,928	-0.03%
2020/08/31	3	42.05	0	0.00	42.05	3	2,923	0.10%
2020/08/28	0	0.00	53.3	42.80	42.80	-53.3	2,881	-1.85%
2020/08/27	1.2	43.03	1	42.90	43.00	0.2	2,906	0.01%
2020/08/24	0	0.00	1	43.45	43.50	-1	2,971	-0.03%
2020/08/21	0.2	43.50	0	0.00	43.15	0.2	2,962	0.01%
2020/08/20	6	42.48	2	42.25	42.10	4	2,941	0.14%
2020/08/19	1	43.20	1	43.25	43.00	0	2,878	0.00%
2020/08/18	0	0.00	1	43.20	43.40	-1	2,857	-0.03%
2020/08/17	3	43.15	3	43.17	43.40	0	2,862	0.00%
2020/08/14	0.2	42.20	0	0.00	41.85	0.2	2,830	0.01%
2020/08/12	5	41.01	5	41.17	41.15	0	2,874	0.00%
2020/08/11	0	0.00	2	47.15	47.15	-2	2,722	-0.07%
2020/08/06	0	0.00	0.3	47.25	47.20	-0.3	2,772	-0.01%
2020/08/05	1	47.05	0	0.00	47.15	1	3,082	0.03%
2020/08/03	1	47.25	3	47.05	47.25	-2	3,156	-0.06%
2020/07/31	0	0.00	2	47.15	46.90	-2	3,172	-0.06%
2020/07/30	0	0.00	5	46.00	46.05	-5	3,245	-0.15%
2020/07/28	0	0.00	4	44.65	44.70	-4	3,286	-0.12%
2020/07/27	0	0.00	1.4	44.80	44.70	-1.4	3,333	-0.04%
2020/07/24	2	45.50	1	45.15	45.30	1	3,392	0.03%
2020/07/23	2	45.80	0	0.00	45.80	2	3,421	0.06%
2020/07/21	2	45.70	2	45.65	45.65	0	3,445	0.00%
2020/07/20	0	0.00	5	44.90	44.95	-5	3,405	-0.15%
2020/07/17	3	44.90	1	45.05	45.00	2	3,451	0.06%
2020/07/16	4	44.65	8	44.55	45.00	-4	3,504	-0.11%
2020/07/15	0	0.00	6	44.14	44.15	-6	3,518	-0.17%
2020/07/13	0	0.00	1	44.00	43.95	-1	3,678	-0.03%
2020/07/10	19	42.95	0	0.00	43.05	19	3,763	0.50%
2020/07/07	1	44.20	1.1	43.75	43.75	-0.1	3,938	0.00%
2020/07/06	1	43.90	0	0.00	43.95	1	3,971	0.03%
2020/07/03	9	43.00	1	43.10	43.45	8	3,973	0.20%
2020/07/02	3	42.90	52.8	42.92	42.90	-49.8	4,019	-1.24%
2020/07/01	1	42.75	30	42.78	42.75	-29	4,068	-0.71%
2020/06/30	0	0.00	30	42.75	42.50	-30	4,260	-0.70%
2020/06/29	2	42.50	0	0.00	42.50	2	4,304	0.05%
2020/06/23	2	42.63	0	0.00	42.55	2	4,359	0.05%
2020/06/22	3	42.95	3	42.80	42.80	0	4,373	0.00%
2020/06/18	0	0.00	2	42.35	42.30	-2	4,417	-0.05%
2020/06/17	5	42.25	0	0.00	42.30	5	4,433	0.11%
2020/06/16	0	0.00	0.1	42.20	42.10	-0.1	4,485	0.00%
2020/06/12	1	41.65	2	41.90	42.00	-1	4,612	-0.02%
2020/06/11	8	42.50	0	0.00	42.35	8	4,636	0.17%
2020/06/08	4	43.05	0	0.00	43.10	4	4,741	0.08%
2020/06/03	1	42.25	0	0.00	42.40	1	4,817	0.02%
2020/06/02	0.1	42.25	0	0.00	42.20	0.1	4,796	0.00%
2020/06/01	0	0.00	2	42.00	42.00	-2	4,780	-0.04%
2020/05/29	1	42.05	0	0.00	41.30	1	4,759	0.02%
2020/05/28	1	41.60	0	0.00	41.65	1	4,722	0.02%
2020/05/27	1	41.80	0	0.00	41.80	1	4,744	0.02%
2020/05/26	7	41.91	0	0.00	41.95	7	4,741	0.15%
2020/05/25	0	0.00	0.4	42.00	41.85	-0.4	4,725	-0.01%
2020/05/19	0	0.00	6	42.05	42.30	-6	4,665	-0.13%
2020/05/18	0	0.00	5	41.35	41.55	-5	4,615	-0.11%
2020/05/14	8	41.30	0	0.00	41.10	8	4,570	0.18%
2020/05/13	2	41.43	0.1	42.00	41.80	2	4,499	0.04%
2020/05/12	4	42.23	110	42.12	41.80	-106	4,407	-2.41%	大賣/鉅額交易
2020/05/11	0	0.00	7	45.16	44.90	-7	4,087	-0.17%
2020/05/08	0	0.00	3	45.10	45.40	-3	4,010	-0.07%
2020/05/07	1	43.90	1	44.65	45.00	0	3,951	0.00%
2020/05/06	25	44.88	1.7	44.04	43.90	23.3	3,919	0.59%
2020/05/05	0.3	44.75	14.1	43.92	44.75	-13.8	3,783	-0.37%
2020/05/04	0	0.00	5	43.50	43.45	-5	3,722	-0.13%
2020/04/30	1	42.70	12	43.06	43.10	-11	3,676	-0.30%
2020/04/29	3.3	42.57	4	42.65	42.90	-0.7	3,632	-0.02%
2020/04/28	9	41.56	11	41.92	42.00	-2	3,561	-0.06%
2020/04/22	4	40.35	4	39.85	40.85	0	3,522	0.00%
2020/04/21	5	40.70	0	0.00	40.65	5	3,463	0.14%
2020/04/20	1	40.85	0	0.00	40.90	1	3,401	0.03%
2020/04/17	4	41.20	1	40.60	40.45	3	3,367	0.09%
2020/04/16	0	0.00	5	41.63	41.25	-5	3,256	-0.15%
2020/04/15	0	0.00	3	41.05	41.80	-3	3,157	-0.10%
2020/04/14	2	40.00	2	40.05	40.15	0	3,036	0.00%
2020/04/13	5	39.23	38	39.30	39.45	-33	2,948	-1.12%
2020/04/10	1	38.65	0	0.00	38.85	1	2,858	0.03%
2020/04/09	3.1	38.66	0	0.00	38.45	3.1	2,830	0.11%
2020/04/08	0	0.00	2	38.53	38.45	-2	2,774	-0.07%
2020/04/07	2	38.35	3	38.25	38.30	-1	2,719	-0.04%
2020/04/01	3	38.67	10.2	38.27	37.90	-7.2	2,567	-0.28%
2020/03/31	2	37.25	1	37.25	37.25	1	2,362	0.04%
2020/03/30	1	32.60	1	33.85	33.90	0	2,308	0.00%
2020/03/27	6	33.96	2	33.90	33.20	4	2,279	0.18%
2020/03/26	2	33.00	1	33.25	33.30	1	2,246	0.04%
2020/03/25	5	32.91	3	33.28	33.25	2	2,236	0.09%
2020/03/24	0	0.00	3	32.15	31.85	-3	2,219	-0.14%
2020/03/23	1	30.75	0.1	30.90	30.70	0.9	2,213	0.04%
2020/03/20	2	30.45	3	30.60	31.25	-1	2,200	-0.05%
2020/03/19	6	29.14	1	29.05	29.30	5	2,142	0.23%
2020/03/18	13	31.99	0	0.00	31.80	13	2,038	0.64%
2020/03/17	0	0.00	1	32.40	31.85	-1	1,994	-0.05%
2020/03/16	5	33.27	5	33.32	33.20	0	1,941	0.00%
2020/03/13	5	32.94	0	0.00	34.00	5	1,916	0.26%
2020/03/12	3	35.87	3	36.03	35.60	0	1,827	0.00%
2020/03/11	2	37.40	1	37.45	36.90	1	1,779	0.06%
2020/03/10	3	36.28	0	0.00	36.70	3	1,752	0.17%
2020/03/09	7	37.31	1	37.40	37.20	6	1,682	0.36%
2020/03/05	0	0.00	1	38.30	38.45	-1	1,625	-0.06%
2020/03/03	1	38.15	0	0.00	38.05	1	1,602	0.06%
2020/03/02	2	37.53	2	37.60	37.50	0	1,587	0.00%
2020/02/27	0	0.00	4	38.40	38.00	-4	1,547	-0.26%
2020/02/25	4	38.06	0	0.00	38.40	4	1,520	0.26%
2020/02/24	0	0.00	2	39.00	38.55	-2	1,511	-0.13%
2020/02/19	0	0.00	1	39.35	39.25	-1	1,491	-0.07%
2020/02/18	0	0.00	1	39.25	39.30	-1	1,494	-0.07%
2020/02/17	0	0.00	1.2	38.52	38.60	-1.2	1,482	-0.08%
2020/02/13	0	0.00	5	38.00	37.95	-5	1,486	-0.34%
2020/02/12	0	0.00	1	38.30	38.00	-1	1,481	-0.07%
2020/02/05	1	37.70	0	0.00	37.55	1	1,435	0.07%
2020/02/04	1	37.80	4	37.50	37.70	-3	1,427	-0.21%
2020/02/03	0.1	37.70	2	37.18	37.55	-1.9	1,420	-0.13%
2020/01/31	0	0.00	10.8	37.52	37.70	-10.8	1,392	-0.78%
2020/01/30	7	37.35	0	0.00	37.15	7	1,377	0.51%
2020/01/17	0	0.00	3	38.37	38.50	-3	1,272	-0.24%
2020/01/16	1	37.95	1	37.90	38.10	0	1,249	0.00%
2020/01/15	3	37.90	0	0.00	38.00	3	1,245	0.24%
2020/01/14	0	0.00	2	38.43	38.20	-2	1,250	-0.16%
2020/01/13	0.4	37.85	5	37.74	37.85	-4.6	1,234	-0.37%
2020/01/10	0	0.00	1	36.95	36.90	-1	1,211	-0.08%
2020/01/09	0	0.00	1	36.85	36.75	-1	1,211	-0.08%
2020/01/06	1	36.85	0	0.00	36.85	1	1,221	0.08%
2020/01/03	1	37.10	2	37.00	37.05	-1	1,210	-0.08%
2020/01/02	3	36.90	1	37.10	37.10	2	1,213	0.16%
2019/12/31	1	36.90	0	0.00	36.95	1	1,209	0.08%
2019/12/30	0.1	36.80	0	0.00	36.80	0.1	1,201	0.01%
2019/12/27	2.1	36.75	0	0.00	36.80	2.1	1,199	0.18%
2019/12/26	1	36.85	0	0.00	36.85	1	1,195	0.08%
2019/12/25	4.1	36.89	1	36.85	36.95	3.1	1,199	0.26%
2019/12/24	2.6	36.78	1	36.85	36.90	1.6	1,206	0.13%
2019/12/20	0	0.00	0.4	36.65	36.70	-0.4	1,196	-0.03%
2019/12/19	1	36.80	4	36.60	36.70	-3	1,179	-0.25%
2019/12/18	3.4	36.60	6	36.58	36.65	-2.6	1,153	-0.23%
2019/12/17	2	35.95	0	0.00	35.95	2	1,128	0.18%
2019/12/13	4	36.00	0	0.00	35.90	4	1,148	0.35%
2019/12/12	5	35.85	30	35.80	35.85	-25	1,139	-2.19%
2019/12/11	0.1	36.10	1	36.25	36.10	-0.9	1,133	-0.08%
2019/12/10	0	0.00	8	36.10	36.15	-8	1,133	-0.71%
2019/12/09	2	35.85	12	35.90	35.95	-10	1,149	-0.87%
2019/12/06	30	35.60	0	0.00	35.50	30	1,139	2.63%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/12/03	1	35.30	0	0.00	35.40	1	1,142	0.09%
2019/12/02	1	35.35	0	0.00	35.40	1	1,150	0.09%
2019/11/29	1	35.45	0	0.00	35.55	1	1,162	0.09%
2019/11/28	0	0.00	2.1	35.55	35.55	-2.1	1,176	-0.17%
2019/11/22	1	35.45	0	0.00	35.55	1	1,400	0.07%
2019/11/21	5	35.52	0	0.00	35.55	5	1,427	0.35%
2019/11/20	0.6	35.90	4	35.74	35.95	-3.4	1,427	-0.24%
2019/11/19	0.2	35.75	0	0.00	35.75	0.2	1,432	0.01%
2019/11/15	0.2	35.95	1	35.80	35.95	-0.8	1,434	-0.06%
2019/11/14	1.2	35.48	1	35.55	35.60	0.2	1,428	0.01%
2019/11/13	0.6	35.15	0	0.00	35.15	0.6	1,426	0.04%
2019/11/12	0	0.00	0.3	34.50	34.50	-0.3	1,446	-0.02%
2019/11/11	0	0.00	1	34.25	34.30	-1	1,577	-0.06%
2019/11/08	2	34.50	0	0.00	34.45	2	1,604	0.12%
2019/11/06	2	34.73	0	0.00	34.50	2	1,645	0.12%
2019/11/05	4	34.68	0	0.00	34.90	4	1,647	0.24%
2019/11/04	2	34.65	0	0.00	34.70	2	1,691	0.12%
2019/10/31	2	34.85	0	0.00	34.65	2	1,730	0.12%
2019/10/30	1.1	34.77	10	34.90	34.95	-8.9	1,736	-0.51%
2019/10/29	0	0.00	0.1	34.80	34.75	-0.1	1,757	0.00%
2019/10/25	1	34.90	0	0.00	34.90	1	1,785	0.06%
2019/10/24	5.2	35.00	0.1	35.00	35.00	5.1	1,797	0.29%
2019/10/21	5	34.70	0	0.00	34.70	5	1,801	0.28%
2019/10/18	3	34.35	0	0.00	34.10	3	1,793	0.17%
2019/10/09	2	34.25	0	0.00	34.15	2	1,821	0.11%
2019/10/08	0	0.00	1	34.50	34.45	-1	1,832	-0.05%
2019/10/03	3	33.60	1	33.70	33.70	2	1,847	0.11%
2019/10/02	0	0.00	1	33.90	33.75	-1	1,849	-0.05%
2019/10/01	1	33.70	0	0.00	33.80	1	1,864	0.05%
2019/09/27	8	33.76	0	0.00	33.70	8	1,873	0.43%
2019/09/26	3	33.95	0.2	34.10	33.95	2.8	1,873	0.15%
2019/09/23	3	34.15	7	34.10	34.15	-4	1,916	-0.21%
2019/09/20	7	33.77	0	0.00	33.70	7	1,924	0.36%
2019/09/19	1	33.95	0	0.00	33.95	1	1,929	0.05%
2019/09/18	1	34.10	0	0.00	34.35	1	1,946	0.05%
2019/09/12	1	34.70	0	0.00	34.55	1	2,041	0.05%
2019/09/09	0	0.00	10	33.90	33.85	-10	2,028	-0.49%
2019/09/05	1	34.00	2	34.00	33.80	-1	2,025	-0.05%
2019/09/04	0	0.00	2	33.95	33.95	-2	2,028	-0.10%
2019/09/03	10	33.90	0	0.00	34.10	10	2,047	0.49%
2019/09/02	1	34.20	1	34.20	34.15	0	2,039	0.00%
2019/08/30	0	0.00	2	33.20	33.80	-2	2,043	-0.10%
2019/08/29	2	32.95	0	0.00	32.90	2	2,014	0.10%
2019/08/28	0	0.00	1.2	36.15	36.10	-1.2	1,973	-0.06%
2019/08/27	2	36.03	0	0.00	35.60	2	1,916	0.10%
2019/08/26	1	36.15	1	36.10	36.15	0	1,845	0.00%
2019/08/23	4	36.30	0	0.00	36.30	4	1,826	0.22%
2019/08/22	1	36.45	0	0.00	36.45	1	1,836	0.05%
2019/08/21	2	36.68	5	36.55	36.50	-3	1,865	-0.16%
2019/08/20	0	0.00	12	36.45	36.45	-12	1,896	-0.63%
2019/08/19	9	36.32	0	0.00	36.15	9	1,902	0.47%
2019/08/14	5	36.61	224	36.55	36.45	-219	1,842	-11.89%	大賣/鉅額交易
2019/08/13	3	38.08	0	0.00	37.80	3	1,731	0.17%
2019/08/08	1	38.20	0	0.00	38.90	1	1,745	0.06%
2019/08/06	0	0.00	2	37.63	38.00	-2	1,770	-0.11%
2019/08/05	0	0.00	10	39.10	38.40	-10	1,759	-0.57%
2019/08/02	0	0.00	2	39.00	39.00	-2	1,739	-0.11%
2019/07/30	1	39.40	0	0.00	39.50	1	1,682	0.06%
2019/07/29	2	39.80	0	0.00	39.85	2	1,666	0.12%
2019/07/26	0	0.00	1	39.40	39.30	-1	1,649	-0.06%
2019/07/23	0.3	38.70	0	0.00	38.70	0.3	1,648	0.02%
2019/07/16	0	0.00	3	38.55	38.65	-3	1,599	-0.19%
2019/07/09	0	0.00	2	38.35	38.40	-2	1,570	-0.13%
2019/07/04	3	38.10	0	0.00	38.20	3	1,563	0.19%
2019/07/02	0	0.00	2	37.45	37.50	-2	1,560	-0.13%
2019/07/01	1	37.50	1	37.50	37.45	0	1,567	0.00%
2019/06/28	1	37.40	1	37.60	37.40	0	1,566	0.00%
2019/06/26	0	0.00	2	38.08	37.80	-2	1,642	-0.12%
2019/06/25	2.2	37.88	0	0.00	37.95	2.2	1,645	0.14%
2019/06/21	5	37.40	1	37.25	37.35	4	1,627	0.25%
2019/06/17	1	36.40	0	0.00	36.40	1	1,532	0.07%
2019/06/13	0	0.00	1	36.30	36.30	-1	1,548	-0.06%
2019/06/12	4	36.40	0	0.00	36.45	4	1,560	0.26%
2019/06/06	8	35.84	1	35.85	35.90	7	1,544	0.45%
2019/06/05	2	36.25	0	0.00	36.35	2	1,527	0.13%
2019/06/04	0	0.00	1	36.45	36.45	-1	1,536	-0.07%
2019/06/03	1	36.05	0	0.00	36.10	1	1,551	0.06%
2019/05/31	1	36.30	0	0.00	36.25	1	1,537	0.07%
2019/05/30	3	36.30	0	0.00	36.30	3	1,541	0.19%
2019/05/29	0	0.00	2	36.35	36.30	-2	1,539	-0.13%
2019/05/28	3	36.90	0	0.00	35.90	3	1,534	0.20%
2019/05/27	1	36.00	1	36.00	36.70	0	1,506	0.00%
2019/05/24	0	0.00	2.3	35.64	35.75	-2.3	1,473	-0.15%
2019/05/23	2.2	35.27	0.2	35.45	35.30	2	1,488	0.13%
2019/05/22	0	0.00	2	35.60	35.60	-2	1,513	-0.13%
2019/05/21	0	0.00	1	35.80	35.85	-1	1,514	-0.07%
2019/05/20	1	35.50	0	0.00	35.60	1	1,519	0.07%
2019/05/17	5	35.94	0	0.00	35.70	5	1,506	0.33%
2019/05/16	85	35.46	1	35.55	35.50	84	1,474	5.70%
2019/05/15	82	35.20	0	0.00	35.30	82	1,452	5.65%
2019/05/14	0	0.00	10	34.65	34.65	-10	1,436	-0.70%
2019/05/13	40	34.35	3	34.25	34.20	37	1,408	2.63%
2019/05/10	3	33.25	0	0.00	33.35	3	1,380	0.22%
2019/05/09	0	33.45	0	0.00	33.35	0	1,379	0.00%
2019/05/07	1	33.60	0	0.00	33.65	1	1,413	0.07%
2019/05/06	25	33.40	0	0.00	33.45	25	1,427	1.75%
2019/04/22	0	0.00	0	33.15	33.05	0	1,431	0.00%
2019/04/18	1	32.75	0	0.00	32.60	1	1,463	0.07%
2019/04/15	0	0.00	0	33.40	33.35	0	1,465	0.00%
2019/04/11	2	33.45	0	0.00	33.20	2	1,479	0.14%
2019/04/10	1	33.75	0	0.00	33.80	1	1,486	0.07%
2019/04/08	1	33.65	5.1	33.70	33.65	-4.1	1,482	-0.27%
2019/04/03	0	0.00	2	33.30	33.50	-2	1,474	-0.14%
2019/04/02	2	33.20	0	0.00	33.20	2	1,465	0.14%
2019/04/01	0	0.00	3	33.45	33.55	-3	1,445	-0.21%
2019/03/29	3	33.93	4	33.60	33.65	-1	1,430	-0.07%
2019/03/25	2	31.90	0	0.00	31.85	2	1,368	0.15%
2019/03/22	14	32.24	0	0.00	32.20	14	1,362	1.03%
2019/03/21	1	32.35	0	0.00	32.45	1	1,364	0.07%
2019/03/14	0	0.00	0.3	32.15	32.05	-0.3	1,360	-0.02%
2019/03/11	6	31.95	0	0.00	32.10	6	1,363	0.44%
2019/03/08	0	0.00	1	31.95	32.10	-1	1,369	-0.07%
2019/03/07	1	32.30	0	0.00	32.20	1	1,373	0.07%
2019/03/06	0.3	32.40	0	0.00	32.30	0.3	1,377	0.02%
2019/02/21	0	0.00	1	32.05	31.85	-1	1,311	-0.08%
2019/02/20	1	31.80	1	31.80	31.85	0	1,280	0.00%
2019/02/19	0	0.00	3	31.15	31.20	-3	1,240	-0.24%
2019/02/18	2	30.83	0	0.00	30.80	2	1,249	0.16%
2019/02/12	0	0.00	1	30.40	30.40	-1	1,209	-0.08%
2019/01/25	6	29.96	0	0.00	29.90	6	1,178	0.51%
2019/01/22	2	30.00	0	0.00	30.00	2	1,148	0.17%
2019/01/17	2	30.00	0	0.00	29.90	2	1,174	0.17%
2019/01/09	1	29.40	0	0.00	29.80	1	1,256	0.08%
2019/01/04	2	28.95	0	0.00	28.90	2	1,262	0.16%
2019/01/03	2	29.50	0	0.00	29.45	2	1,295	0.15%
2019/01/02	4	29.55	0	0.00	29.65	4	1,282	0.31%
2018/12/28	4	29.55	0	0.00	29.65	4	1,276	0.31%
2018/12/27	1	29.60	0	0.00	29.60	1	1,283	0.08%
2018/12/25	4	29.71	0	0.00	29.70	4	1,291	0.31%
2018/12/20	5	29.89	0	0.00	29.85	5	1,321	0.38%
2018/12/19	5	30.00	0	0.00	29.95	5	1,318	0.38%
2018/12/17	0	0.00	3	30.65	30.60	-3	1,341	-0.22%
2018/12/14	0	0.00	2	30.35	30.40	-2	1,341	-0.15%
2018/12/12	4	30.14	0	0.00	30.15	4	1,341	0.30%
2018/12/11	1	30.20	4	30.15	30.10	-3	1,334	-0.22%
2018/12/10	2	30.15	0	0.00	30.15	2	1,333	0.15%
2018/12/04	1	30.90	0	0.00	30.90	1	1,421	0.07%
2018/12/03	2	30.85	0	0.00	31.10	2	1,432	0.14%
2018/11/30	0	0.00	1	30.50	30.45	-1	1,448	-0.07%
2018/11/21	0	0.00	4.8	30.25	30.35	-4.8	1,641	-0.29%
2018/11/20	8	30.79	1	30.90	30.50	7	1,752	0.40%
2018/11/16	1	30.60	0	0.00	30.60	1	1,839	0.05%
2018/11/15	3	30.20	0	0.00	30.30	3	1,853	0.16%
2018/11/14	11	30.51	0	0.00	30.50	11	1,857	0.59%
2018/11/12	1	30.95	20	30.80	31.10	-19	1,873	-1.01%
2018/11/09	0	0.00	1	31.15	31.05	-1	1,889	-0.05%
2018/11/08	1	31.45	0	0.00	31.45	1	1,900	0.05%
2018/11/06	0	0.00	1	30.90	31.00	-1	1,955	-0.05%
2018/11/01	1	30.85	1	31.20	30.80	0	1,988	0.00%
2018/10/31	1	30.10	0	0.00	30.45	1	1,993	0.05%
2018/10/30	1	29.80	23	29.70	29.70	-22	2,006	-1.10%
2018/10/29	5	29.80	2	29.80	29.75	3	2,026	0.15%
2018/10/26	10	29.90	0	0.00	30.05	10	2,044	0.49%
2018/10/25	4	30.18	0	0.00	30.20	4	2,033	0.20%
2018/10/19	2	30.50	1	31.00	30.35	1	2,041	0.05%
2018/10/18	3	31.50	0	0.00	31.55	3	1,978	0.15%
2018/10/17	0	0.00	1.4	32.27	31.95	-1.4	1,962	-0.07%
2018/10/16	1	31.85	0	0.00	32.10	1	1,955	0.05%
2018/10/15	0	0.00	6	31.81	31.75	-6	1,950	-0.31%
2018/10/12	2	31.80	0	0.00	31.85	2	1,943	0.10%
2018/10/11	49	32.06	1	32.05	31.95	48	1,916	2.50%
2018/10/08	5	34.00	0	0.00	34.30	5	1,868	0.27%
2018/10/05	2	34.15	0	0.00	34.10	2	1,867	0.11%
2018/10/04	10	34.90	0	0.00	34.80	10	1,839	0.54%
2018/10/03	10	35.05	0	0.00	34.95	10	1,833	0.55%
2018/09/28	5	35.20	0	0.00	35.30	5	1,815	0.28%
2018/09/25	3	35.48	50	35.66	35.35	-47	1,777	-2.64%
2018/09/21	50.2	35.16	2	35.13	36.50	48.2	1,760	2.74%
2018/09/19	2	34.90	0	0.00	34.85	2	1,720	0.12%
2018/09/13	5	35.30	5	35.55	35.15	0	1,727	0.00%
2018/09/12	7	34.44	5.4	34.82	34.95	1.7	1,705	0.10%
2018/09/11	11	34.14	5	34.45	34.35	6	1,691	0.35%
2018/09/10	3	34.00	1	33.95	33.95	2	1,682	0.12%
2018/09/07	5	34.95	2	34.83	34.70	3	1,669	0.18%
2018/09/06	1	34.85	0	0.00	34.85	1	1,652	0.06%
2018/09/05	3	35.50	0	0.00	35.20	3	1,619	0.19%
2018/09/04	4	36.15	1	35.85	35.80	3	1,599	0.19%
2018/08/31	0	0.00	6	36.48	36.45	-6	1,555	-0.39%
2018/08/27	10	36.65	2	37.48	37.35	8	1,465	0.55%
2018/08/24	1	40.85	0	0.00	41.10	1	1,360	0.07%
2018/08/22	5	40.40	0	0.00	40.45	5	1,307	0.38%
2018/08/21	3	40.25	0	0.00	40.20	3	1,292	0.23%
2018/08/17	10	39.50	10	39.50	39.50	0	1,260	0.00%
2018/08/16	10	39.58	10	39.75	39.70	0	1,234	0.00%
2018/08/13	0	0.00	1	39.30	39.60	-1	1,205	-0.08%
2018/08/10	0.6	40.30	0	0.00	40.10	0.6	1,181	0.05%
2018/08/08	1	40.80	2	40.65	40.60	-1	1,144	-0.09%
2018/08/07	1	40.40	0	0.00	40.55	1	1,150	0.09%
2018/08/06	0	0.00	2	40.75	40.85	-2	1,155	-0.17%
2018/08/02	1	39.80	1	39.70	39.60	0	1,152	0.00%
2018/08/01	1	39.75	0	0.00	39.80	1	1,132	0.09%
2018/07/31	1	39.50	0	0.00	39.50	1	1,134	0.09%
2018/07/27	3	38.87	0	0.00	39.10	3	1,156	0.26%
2018/07/24	0	0.00	0	38.55	38.45	0	1,248	0.00%
2018/07/05	10	37.70	0	0.00	37.60	10	1,396	0.72%
2018/06/29	0	0.00	10	37.50	37.75	-10	1,521	-0.66%
2018/06/19	15	37.80	0	0.00	37.70	15	1,663	0.90%
2018/06/15	0	0.00	10	38.10	38.00	-10	1,651	-0.61%
2018/06/12	2	38.50	1	38.55	38.50	1	1,658	0.06%
2018/06/11	0	0.00	1	38.90	38.90	-1	1,649	-0.06%
2018/06/05	1	38.70	1	38.70	38.80	0	1,671	0.00%
2018/06/04	6	38.49	10	38.60	38.65	-4	1,675	-0.24%
2018/06/01	4	38.30	0	0.00	38.25	4	1,683	0.24%
2018/05/31	0.2	38.00	1	38.10	38.30	-0.8	1,728	-0.05%
2018/05/29	0	0.00	2	38.15	38.10	-2	1,760	-0.11%
2018/05/11	6	37.47	1	37.20	37.40	5	2,093	0.24%
2018/05/07	1	36.50	0	0.00	36.80	1	2,186	0.05%
2018/05/04	0	0.00	7	36.10	36.30	-7	2,253	-0.31%
2018/05/03	1	36.50	5	36.55	36.55	-4	2,243	-0.18%
2018/05/02	2	37.20	0	0.00	37.20	2	2,224	0.09%
2018/04/30	0	0.00	3	37.90	37.90	-3	2,211	-0.14%
2018/04/25	1	37.65	0	0.00	37.60	1	2,414	0.04%
2018/04/19	0.2	38.10	0	38.10	38.10	0.2	2,506	0.01%
2018/03/30	4	38.95	0	0.00	38.85	4	2,964	0.13%
2018/03/29	0	0.00	1	37.55	37.50	-1	2,913	-0.03%
2018/03/20	10	36.70	0	0.00	36.75	10	3,105	0.32%
2018/03/19	10	36.60	1	36.65	36.65	9	3,184	0.28%
2018/03/16	10	36.70	0	0.00	36.85	10	3,214	0.31%
2018/03/12	0	0.00	1	37.30	37.00	-1	3,266	-0.03%
2018/03/05	2	37.00	0	0.00	36.90	2	3,261	0.06%
2018/02/27	0	0.00	4	38.50	37.90	-4	3,178	-0.13%
2018/02/23	0	0.00	1.1	38.30	38.40	-1.1	3,180	-0.03%
2018/02/12	0	0.00	1	38.10	38.10	-1	3,199	-0.03%
2018/02/09	0	0.00	2	37.55	37.90	-2	3,173	-0.06%
2018/02/06	1	35.90	2	36.88	36.85	-1	3,122	-0.03%
2018/02/05	1	37.85	1.1	37.76	38.25	-0.1	3,110	0.00%
2018/02/01	2	38.65	2	38.55	38.70	0	3,081	0.00%
2018/01/31	0	0.00	1	36.90	37.75	-1	3,057	-0.03%
2018/01/30	14	37.52	2	37.53	37.40	12	3,021	0.40%
2018/01/29	4	37.69	1.9	37.72	37.85	2.1	3,050	0.07%
2018/01/25	3	38.52	1	38.50	38.75	2	2,980	0.07%
2018/01/23	1	39.50	1	38.60	39.10	0	2,990	0.00%
2018/01/22	1	38.10	8	38.10	38.00	-7	2,978	-0.24%
2018/01/19	2	39.60	1.1	40.26	39.55	1	2,877	0.03%
2018/01/18	5.9	40.35	4	40.65	40.45	1.9	2,917	0.07%
2018/01/17	0.4	40.05	2	40.10	40.25	-1.6	2,905	-0.06%
2018/01/16	1	39.55	2	39.93	39.55	-1	2,883	-0.03%
2018/01/15	2	39.35	0	0.00	39.30	2	2,869	0.07%
2018/01/12	12	39.88	1	39.85	39.90	11	2,875	0.38%
2018/01/11	3	39.42	0	0.00	39.95	3	2,861	0.10%
2018/01/10	6	39.83	1	40.55	40.00	5	2,824	0.18%
2018/01/08	0	0.00	3	39.45	39.55	-3	2,712	-0.11%
2018/01/05	0	0.00	2	38.53	39.15	-2	2,657	-0.08%
2018/01/04	3	37.92	3	38.00	37.80	0	2,569	0.00%
2018/01/03	0	0.00	3	37.52	37.90	-3	2,516	-0.12%
2018/01/02	1	36.25	0	0.00	36.35	1	2,415	0.04%