大聯大 (3702)-永豐金-新竹券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.3
漲跌
▲1.7
漲幅
+1.96%
成交量
4,980張
產業
上市電子通路類股
901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

大聯大 (3702)籌碼相關－永豐金-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

永豐金-新竹券商分點個股進出
永豐金-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
2024/04/30	7	88.03	0	0.00	88.30	7	9,896	0.07%
2024/04/29	0	0.00	1	85.70	86.60	-1	9,887	-0.01%
2024/04/26	0	0.00	1	87.00	85.10	-1	9,937	-0.01%
2024/04/25	1	84.60	0	0.00	84.80	1	9,925	0.01%
2024/04/24	0	0.00	0	86.80	86.40	0	9,984	0.00%
2024/04/23	0	0.00	4	85.00	85.10	-4	10,190	-0.04%
2024/04/22	0	0.00	2.1	86.90	86.70	-2.1	10,214	-0.02%
2024/04/19	7	89.16	7	89.09	88.70	0	10,163	0.00%
2024/04/18	0	0.00	1	89.90	89.30	-1	9,968	-0.01%
2024/04/17	4	91.23	1	91.50	92.40	3	9,978	0.03%
2024/04/16	1	89.00	5.2	88.54	89.60	-4.2	9,949	-0.04%
2024/04/15	2	92.10	2	91.45	91.10	0	9,846	0.00%
2024/04/12	1.1	90.50	2	91.45	91.60	-1	9,806	-0.01%
2024/04/11	2	91.05	0	0.00	91.00	2	9,853	0.02%
2024/04/10	1	90.80	1	90.30	89.90	0	9,862	0.00%
2024/04/09	0	0.00	0.2	89.90	89.70	-0.2	9,885	0.00%
2024/04/08	1	89.70	0.2	90.12	89.90	0.8	9,939	0.01%
2024/04/03	1	91.70	0.4	92.10	91.70	0.6	9,835	0.01%
2024/04/02	0	0.00	1	93.10	93.00	-1	9,840	-0.01%
2024/04/01	2.1	93.88	27.9	93.14	92.50	-25.8	9,840	-0.26%
2024/03/29	4	93.33	0	0.00	95.90	4	9,768	0.04%
2024/03/28	1	97.00	8	96.16	96.00	-7	9,508	-0.07%
2024/03/27	1	94.70	13	93.79	95.60	-12	9,446	-0.13%
2024/03/25	0	0.00	3	89.70	89.50	-3	9,474	-0.03%
2024/03/21	3	89.87	0.3	90.60	90.90	2.7	9,726	0.03%
2024/03/20	7	92.19	22	91.56	90.00	-15	9,777	-0.15%
2024/03/19	13	92.14	7	93.20	91.00	6	9,744	0.06%
2024/03/18	6.1	92.52	4	93.00	92.50	2.1	9,521	0.02%
2024/03/15	6	89.18	13	91.30	92.10	-7	9,342	-0.07%
2024/03/14	16.4	89.89	5	86.20	85.70	11.4	8,740	0.13%
2024/03/13	29.3	97.04	14	95.71	95.20	15.3	8,494	0.18%
2024/03/12	3.1	94.13	6.1	94.90	95.90	-3	8,396	-0.04%
2024/03/11	3	92.63	3	94.47	93.50	0	8,348	0.00%
2024/03/08	5	97.78	7	97.71	97.30	-2	8,303	-0.02%
2024/03/07	14	94.19	19.2	94.74	96.20	-5.2	7,988	-0.07%
2024/03/06	0	0.00	3.2	92.85	92.80	-3.2	7,767	-0.04%
2024/03/05	17	84.89	2	86.30	87.60	15	7,797	0.19%
2024/03/04	3.1	87.63	0	0.00	86.70	3.1	7,743	0.04%
2024/03/01	1	89.10	4	89.13	88.70	-3	7,836	-0.04%
2024/02/29	2	92.85	0.1	91.10	92.80	1.9	7,841	0.02%
2024/02/26	0	0.00	1	92.00	91.60	-1	7,807	-0.01%
2024/02/23	0	0.00	7	94.64	94.40	-7	7,794	-0.09%
2024/02/22	0	91.30	0	0.00	91.50	0	7,833	0.00%
2024/02/21	7	92.07	2	90.70	90.30	5	7,922	0.06%
2024/02/20	2	92.40	2	93.60	94.00	0	8,111	0.00%
2024/02/16	0	0.00	1.4	88.79	89.40	-1.4	8,149	-0.02%
2024/02/15	1.5	87.04	0	0.00	86.60	1.5	8,167	0.02%
2024/02/05	0	0.00	0.1	87.30	87.60	-0.1	8,243	0.00%
2024/02/02	0	0.00	1	88.30	88.50	-1	8,277	-0.01%
2024/02/01	2	88.70	4	88.88	88.70	-2	8,317	-0.02%
2024/01/31	2	87.05	1	87.60	87.20	1	8,333	0.01%
2024/01/30	0.3	87.83	0	0.00	87.70	0.3	8,340	0.00%
2024/01/26	0	0.00	1	87.60	89.00	-1	8,547	-0.01%
2024/01/24	0	0.00	1	90.50	89.90	-1	8,852	-0.01%
2024/01/23	0	0.00	2.3	90.22	89.80	-2.3	8,939	-0.03%
2024/01/22	1	88.50	1.1	88.93	89.60	-0.1	8,933	0.00%
2024/01/18	2	86.65	7	86.63	86.80	-5	8,900	-0.06%
2024/01/17	3	86.40	5.8	85.99	86.50	-2.8	8,815	-0.03%
2024/01/16	0	0.00	2.1	82.88	84.30	-2.1	8,651	-0.02%
2024/01/15	0	0.00	1	81.50	82.40	-1	8,581	-0.01%
2024/01/12	0.1	81.25	0	0.00	81.10	0.1	8,582	0.00%
2024/01/11	2	80.40	1	81.00	81.70	1	8,635	0.01%
2024/01/10	1	82.20	16	82.03	82.00	-15	8,669	-0.17%
2024/01/09	0	0.00	6	81.60	81.80	-6	8,690	-0.07%
2024/01/04	0	0.00	1.5	81.27	81.60	-1.5	8,655	-0.02%
2024/01/03	0	0.00	5.1	79.72	80.50	-5.1	8,673	-0.06%
2024/01/02	0	0.00	0.1	80.30	80.40	-0.1	8,668	0.00%
2023/12/29	0	0.00	1	81.50	81.60	-1	8,620	-0.01%
2023/12/28	1	81.40	0	0.00	81.40	1	8,657	0.01%
2023/12/22	0	0.00	1	84.00	83.40	-1	8,653	-0.01%
2023/12/21	0	0.00	1	82.20	81.90	-1	8,493	-0.01%
2023/12/19	0.1	79.50	6	81.90	81.20	-5.9	8,153	-0.07%
2023/12/18	3	80.47	0	0.00	81.30	3	7,981	0.04%
2023/12/15	5	81.36	0	0.00	80.20	5	7,837	0.06%
2023/12/14	4	82.15	8	82.25	82.90	-4	7,677	-0.05%
2023/12/13	1	84.70	1	85.00	85.00	0	7,575	0.00%
2023/12/12	3.1	82.81	1	82.60	83.30	2.1	7,609	0.03%
2023/12/11	2	80.65	0	0.00	80.70	2	7,522	0.03%
2023/12/07	2	77.90	0	0.00	78.90	2	7,484	0.03%
2023/12/05	0	0.00	2	76.40	77.00	-2	7,372	-0.03%
2023/12/04	0	0.00	0.1	74.15	75.00	-0.1	7,273	0.00%
2023/12/01	1	75.00	8	74.44	73.30	-7	7,248	-0.10%
2023/11/30	2	75.60	0	0.00	77.60	2	7,090	0.03%
2023/11/29	0	0.00	1.1	75.19	76.50	-1.1	6,829	-0.02%
2023/11/28	0	0.00	0.2	74.40	75.10	-0.2	6,737	0.00%
2023/11/22	0	0.00	1	72.00	72.50	-1	6,518	-0.02%
2023/11/21	3.1	72.75	0	0.00	71.70	3.1	6,541	0.05%
2023/11/20	1	70.50	2	70.85	71.40	-1	6,492	-0.02%
2023/11/17	8	72.97	16	73.56	71.20	-8	6,498	-0.12%
2023/11/15	3.1	69.19	12	69.66	69.50	-8.9	6,226	-0.14%
2023/11/14	0	0.00	5.5	70.84	70.70	-5.5	6,161	-0.09%
2023/11/13	0.1	71.40	0	0.00	71.10	0.1	6,145	0.00%
2023/11/10	0	0.00	8	72.11	72.20	-8	6,076	-0.13%
2023/11/09	0.2	73.80	1	73.30	73.50	-0.8	6,113	-0.01%
2023/11/08	0	0.00	0.2	74.70	74.60	-0.2	6,145	0.00%
2023/11/07	1	73.40	1	72.30	74.20	0	6,108	0.00%
2023/11/06	5.1	73.19	3	72.20	72.90	2.1	6,111	0.03%
2023/11/03	3	71.37	5	71.30	70.90	-2	6,058	-0.03%
2023/11/02	0	73.10	0.6	72.20	72.80	-0.6	5,917	-0.01%
2023/11/01	1	73.70	3.1	73.39	74.10	-2.1	5,786	-0.04%
2023/10/31	0	70.30	2	70.90	71.60	-2	5,603	-0.04%
2023/10/30	0.5	68.70	0	0.00	68.90	0.5	5,484	0.01%
2023/10/27	0.1	68.70	0	0.00	68.80	0.1	5,462	0.00%
2023/10/25	3	68.23	4	67.77	68.20	-1	5,516	-0.02%
2023/10/24	0.1	67.50	0	0.00	67.70	0.1	5,581	0.00%
2023/10/23	0	0.00	5.2	66.49	66.30	-5.2	5,657	-0.09%
2023/10/20	0.2	67.30	1	68.00	67.80	-0.8	5,922	-0.01%
2023/10/19	2	67.40	2	66.80	67.50	0	6,073	0.00%
2023/10/18	0	0.00	2.2	66.76	67.00	-2.2	6,176	-0.03%
2023/10/17	0	0.00	1	67.10	67.00	-1	6,165	-0.02%
2023/10/16	0	0.00	1	68.00	68.10	-1	6,249	-0.02%
2023/10/13	0	0.00	3	66.40	66.50	-3	6,297	-0.05%
2023/10/12	1.5	64.67	1	65.50	65.50	0.5	6,268	0.01%
2023/10/11	0	0.00	6	64.82	64.80	-6	6,265	-0.10%
2023/10/06	1	63.10	0	0.00	63.00	1	6,240	0.02%
2023/10/05	8	61.43	31	61.21	61.50	-23	6,219	-0.37%
2023/10/04	1.2	61.03	1	61.20	61.30	0.2	6,212	0.00%
2023/10/03	2.3	61.57	1	61.30	61.60	1.3	6,165	0.02%
2023/10/02	2	60.65	3.5	59.89	60.00	-1.5	6,109	-0.02%
2023/09/28	0	0.00	3	60.37	60.60	-3	6,078	-0.05%
2023/09/27	0	0.00	3	59.90	60.00	-3	6,091	-0.05%
2023/09/26	1	59.70	3	60.13	60.00	-2	6,178	-0.03%
2023/09/25	2	59.65	5	59.74	60.00	-3	6,155	-0.05%
2023/09/22	0.1	58.50	0	0.00	59.50	0.1	6,134	0.00%
2023/09/21	0	0.00	1	58.90	59.30	-1	6,071	-0.02%
2023/09/20	5.2	59.64	0	0.00	59.60	5.2	6,051	0.09%
2023/09/19	0	0.00	1	59.90	59.40	-1	5,985	-0.02%
2023/09/18	0	0.00	1	59.80	59.50	-1	5,945	-0.02%
2023/09/15	0.2	59.20	3	59.33	59.50	-2.8	5,888	-0.05%
2023/09/14	0	0.00	1.9	57.84	58.20	-1.9	5,765	-0.03%
2023/09/13	0	0.00	8	57.30	57.40	-8	5,760	-0.14%
2023/09/12	0	0.00	1	57.20	56.90	-1	5,792	-0.02%
2023/09/11	0	0.00	8	56.70	56.50	-8	5,783	-0.14%
2023/09/08	0	0.00	11	56.75	56.60	-11	5,779	-0.19%
2023/09/07	0	0.00	1.1	56.77	56.70	-1.1	5,796	-0.02%
2023/09/06	0	0.00	6	56.27	56.40	-6	5,762	-0.10%
2023/09/05	0	0.00	1	55.00	55.20	-1	5,683	-0.02%
2023/09/01	1	54.30	1	54.40	54.40	0	5,709	0.00%
2023/08/29	0	0.00	1	53.00	53.80	-1	5,618	-0.02%
2023/08/24	0.1	53.40	2	53.30	53.40	-2	5,692	-0.03%
2023/08/23	3	54.80	0	0.00	55.50	3	5,647	0.05%
2023/08/21	13	53.55	1	54.00	54.00	12	5,608	0.21%
2023/08/18	0	0.00	10	53.45	53.70	-10	5,628	-0.18%
2023/08/16	0	0.00	1.5	52.20	52.50	-1.5	5,653	-0.03%
2023/08/15	1	52.20	1	52.20	52.20	0	5,693	0.00%
2023/08/11	0	0.00	1	51.10	51.50	-1	5,592	-0.02%
2023/08/09	1	51.20	0	0.00	51.20	1	5,527	0.02%
2023/08/07	1	50.00	0	0.00	51.00	1	5,473	0.02%
2023/08/04	1	49.55	0	0.00	49.95	1	5,440	0.02%
2023/08/02	7.1	49.73	1	49.95	49.95	6.1	5,402	0.11%
2023/08/01	0	0.00	3	50.27	50.40	-3	5,379	-0.06%
2023/07/31	0.1	50.20	0	0.00	50.40	0.1	5,398	0.00%
2023/07/28	6	50.23	0	0.00	50.30	6	5,366	0.11%
2023/07/27	2	49.43	0	0.00	49.80	2	5,239	0.04%
2023/07/26	3.1	49.21	0	0.00	49.15	3.1	5,170	0.06%
2023/07/25	21.1	50.37	0	0.00	50.10	21.1	5,066	0.42%
2023/07/24	6.1	56.16	3	57.00	56.80	3.1	4,749	0.07%
2023/07/21	6	56.70	2	57.00	57.10	4	4,552	0.09%
2023/07/20	1	57.70	6	57.30	57.70	-5	4,403	-0.11%
2023/07/19	2	57.10	1	58.30	57.80	1	4,274	0.02%
2023/07/18	0	58.50	1	59.00	59.00	-1	4,157	-0.02%
2023/07/17	1.6	58.30	1	58.20	58.50	0.6	4,024	0.01%
2023/07/14	3.4	58.03	2	57.85	58.30	1.4	3,995	0.03%
2023/07/13	7	57.50	1	58.59	57.40	6	3,958	0.15%
2023/07/12	1	57.50	3.1	57.80	58.00	-2.1	3,910	-0.05%
2023/07/11	0	0.00	2.1	57.19	57.30	-2.1	3,877	-0.05%
2023/07/07	1	56.00	0	0.00	56.10	1	3,881	0.03%
2023/07/06	0	0.00	1	56.60	56.60	-1	3,879	-0.03%
2023/07/05	0	56.80	0	0.00	56.90	0	3,862	0.00%
2023/07/04	3	55.87	4	55.90	56.20	-1	3,809	-0.03%
2023/07/03	0	54.90	0	0.00	55.00	0	3,697	0.00%
2023/06/29	0	54.50	0	0.00	54.80	0	3,706	0.00%
2023/06/21	0	0.00	3	54.37	54.80	-3	3,754	-0.08%
2023/06/20	0.1	54.15	0	0.00	54.50	0.1	3,755	0.00%
2023/06/19	0	54.30	0	0.00	54.20	0	3,707	0.00%
2023/06/16	0	0.00	1	54.40	54.70	-1	3,660	-0.03%
2023/06/15	1.1	54.39	1	54.40	54.40	0.1	3,596	0.00%
2023/06/14	0	0.00	1	54.60	54.40	-1	3,611	-0.03%
2023/06/13	0	54.30	1	54.40	54.40	-1	3,636	-0.03%
2023/06/12	0.4	53.43	0	0.00	53.90	0.4	3,612	0.01%
2023/06/09	0.2	53.40	0	0.00	53.60	0.2	3,676	0.01%
2023/06/08	0	0.00	1	53.40	53.60	-1	3,753	-0.03%
2023/06/07	1	53.10	0	0.00	53.20	1	3,759	0.03%
2023/06/06	1	53.10	1	53.50	53.30	0	3,808	0.00%
2023/06/02	2	53.45	0	0.00	53.40	2	3,842	0.05%
2023/06/01	0	0.00	1	53.30	53.30	-1	3,831	-0.03%
2023/05/31	0	52.50	1	53.20	53.20	-1	3,822	-0.03%
2023/05/30	0	0.00	1	52.70	52.80	-1	3,682	-0.03%
2023/05/29	0.4	52.60	2	52.80	53.00	-1.6	3,719	-0.04%
2023/05/26	1	52.10	1.2	51.89	52.40	-0.2	3,704	0.00%
2023/05/25	1	52.00	0	0.00	52.50	1	3,646	0.03%
2023/05/23	0	0.00	1	52.20	52.20	-1	3,534	-0.03%
2023/05/22	2	52.60	0	0.00	52.70	2	3,481	0.06%
2023/05/19	0	51.50	1.2	52.47	52.50	-1.1	3,432	-0.03%
2023/05/18	0	0.00	3	51.00	51.30	-3	3,383	-0.09%
2023/05/17	0	0.00	2	50.80	50.80	-2	3,341	-0.06%
2023/05/15	0	49.65	0	0.00	49.80	0	3,314	0.00%
2023/05/12	1	49.70	0	0.00	49.65	1	3,324	0.03%
2023/05/10	1	50.00	0	0.00	50.00	1	3,308	0.03%
2023/05/09	1	49.95	0	0.00	50.00	1	3,339	0.03%
2023/05/08	1	50.40	0	0.00	50.20	1	3,372	0.03%
2023/05/03	1	50.30	0	0.00	50.30	1	3,371	0.03%
2023/04/28	1	50.10	3	50.50	50.00	-2	3,457	-0.06%
2023/04/25	1	50.00	2	49.95	49.80	-1	3,402	-0.03%
2023/04/21	1	49.65	0	0.00	49.65	1	3,412	0.03%
2023/04/20	5.1	49.95	1	50.00	49.95	4.1	3,387	0.12%
2023/04/18	0.1	50.40	0	0.00	50.50	0.1	3,376	0.00%
2023/04/17	0.1	50.40	2	50.50	50.20	-1.9	3,372	-0.06%
2023/04/13	2	50.15	0	0.00	50.00	2	3,347	0.06%
2023/04/12	0	0.00	0.4	50.66	50.40	-0.4	3,344	-0.01%
2023/04/11	0	0.00	3.1	50.40	50.70	-3.1	3,361	-0.09%
2023/04/10	0	0.00	0.2	50.40	50.10	-0.2	3,334	0.00%
2023/04/07	0	0.00	1	50.60	50.40	-1	3,316	-0.03%
2023/03/31	0	50.10	0	0.00	50.20	0	3,294	0.00%
2023/03/30	0	50.10	1	50.10	50.00	-1	3,469	-0.03%
2023/03/29	7	49.65	1	49.80	49.80	6	3,642	0.17%
2023/03/24	0	0.00	5	48.84	48.70	-5	4,293	-0.12%
2023/03/23	5	48.72	0	0.00	48.65	5	4,313	0.12%
2023/03/22	0.5	48.85	0	0.00	48.80	0.5	4,337	0.01%
2023/03/21	5	48.30	0	0.00	48.25	5	4,397	0.11%
2023/03/17	3	48.15	2	48.30	48.10	1	4,426	0.02%
2023/03/16	2	48.28	0	0.00	47.95	2	4,382	0.05%
2023/03/15	0	48.60	1	49.00	48.75	-1	4,336	-0.02%
2023/03/13	2	48.88	0	0.00	49.00	2	4,270	0.05%
2023/03/10	3	49.38	0	0.00	49.25	3	4,211	0.07%
2023/03/09	1	50.10	0	0.00	49.75	1	4,197	0.02%
2023/03/07	0	50.10	0	0.00	50.60	0	4,211	0.00%
2023/03/06	0.1	49.98	0	0.00	50.00	0.1	4,211	0.00%
2023/03/03	1	49.60	0	0.00	49.70	1	4,233	0.02%
2023/03/02	0	49.05	115	48.86	49.60	-115	4,266	-2.69%	大賣/鉅額交易
2023/03/01	1	49.35	438	48.90	48.75	-437	4,263	-10.25%	大賣/鉅額交易
2023/02/24	0	49.55	0	0.00	49.30	0	4,207	0.00%
2023/02/21	0	49.40	1	49.40	49.30	-1	4,256	-0.02%
2023/02/15	0	49.05	7	49.00	48.90	-7	4,349	-0.16%
2023/02/14	0	49.00	0	0.00	49.05	0	4,352	0.00%
2023/02/10	3	49.17	0	0.00	49.00	3	4,361	0.07%
2023/02/09	0.1	49.66	0	0.00	49.50	0.1	4,340	0.00%
2023/02/08	0	0.00	1	49.55	49.35	-1	4,363	-0.02%
2023/02/07	0	49.35	0	0.00	49.80	0	4,378	0.00%
2023/02/06	0	49.65	0	0.00	49.45	0	4,363	0.00%
2023/02/03	0	0.00	0.1	49.55	49.30	-0.1	4,317	0.00%
2023/02/02	3	48.82	0	0.00	49.25	3	4,296	0.07%
2023/01/30	7	47.95	1	47.95	48.25	6	4,215	0.14%
2023/01/16	1	47.20	0	0.00	47.20	1	4,251	0.02%
2023/01/11	1	47.45	0	0.00	47.40	1	4,418	0.02%
2023/01/04	0	47.80	0	0.00	47.55	0	4,688	0.00%
2022/12/21	0	0.00	2	47.15	47.30	-2	4,913	-0.04%
2022/12/20	2	47.70	0	0.00	47.30	2	4,741	0.04%
2022/12/13	0.1	47.45	0	0.00	47.35	0.1	4,448	0.00%
2022/12/12	0	48.75	0	0.00	48.75	0	4,469	0.00%
2022/12/02	0	0.00	0.2	48.40	48.50	-0.2	4,650	0.00%
2022/11/30	0	0.00	0.6	47.71	48.50	-0.6	4,656	-0.01%
2022/11/25	1	47.20	0	0.00	46.90	1	4,630	0.02%
2022/11/24	0	0.00	52	47.18	47.20	-52	4,620	-1.13%
2022/11/23	0	0.00	16	46.75	46.70	-16	4,610	-0.35%
2022/11/22	0	46.40	0	0.00	46.30	0	4,612	0.00%
2022/11/21	0.1	46.10	200	46.06	46.10	-200	4,596	-4.35%	大賣/鉅額交易
2022/11/18	11.1	46.16	461	45.68	45.85	-449.9	4,596	-9.79%	大賣/鉅額交易
2022/11/17	6.1	46.32	0	0.00	46.35	6.1	4,585	0.13%
2022/11/15	0	0.00	6	46.60	47.00	-6	4,557	-0.13%
2022/11/14	0	47.30	0	0.00	47.55	0	4,551	0.00%
2022/11/11	1	46.60	0	0.00	46.65	1	4,535	0.02%
2022/11/10	1.1	46.06	0	0.00	46.30	1.1	4,561	0.02%
2022/11/08	2	45.50	0	0.00	45.75	2	4,597	0.04%
2022/11/07	0	45.35	0	0.00	45.30	0	4,576	0.00%
2022/11/03	0.1	44.45	1	44.05	44.40	-0.9	4,553	-0.02%
2022/11/02	2.1	44.53	0	0.00	44.60	2.1	4,539	0.05%
2022/10/31	0	0.00	1	44.00	43.95	-1	4,546	-0.02%
2022/10/27	0	44.45	0	0.00	44.15	0	4,587	0.00%
2022/10/25	3	44.03	7	44.24	44.25	-4	4,645	-0.09%
2022/10/24	1	44.90	0	0.00	45.05	1	4,619	0.02%
2022/10/20	1	45.05	1	45.45	46.60	0	4,608	0.00%
2022/10/19	2.3	46.01	0	0.00	45.70	2.3	4,533	0.05%
2022/10/14	1	46.05	1	46.10	46.10	0	4,470	0.00%
2022/10/13	0.1	46.95	0	0.00	46.80	0.1	4,511	0.00%
2022/10/12	0	47.00	0	0.00	46.90	0	4,644	0.00%
2022/10/07	0.1	47.40	0	0.00	47.20	0.1	4,773	0.00%
2022/10/05	1	47.65	1	47.60	47.30	0	4,916	0.00%
2022/10/04	1.3	46.83	0	0.00	47.00	1.3	4,936	0.03%
2022/09/30	1	45.85	0	0.00	46.45	1	4,875	0.02%
2022/09/28	3.1	46.40	0	0.00	46.10	3.1	4,769	0.06%
2022/09/26	0.5	47.25	0	0.00	46.85	0.5	4,697	0.01%
2022/09/23	3.1	47.54	0	0.00	47.40	3.1	4,628	0.07%
2022/09/22	1	48.25	0	0.00	48.20	1	4,619	0.02%
2022/09/21	0.2	49.35	0	0.00	49.05	0.2	4,510	0.00%
2022/09/20	1.1	49.52	0	0.00	49.90	1.1	4,422	0.03%
2022/09/19	1	49.36	0	0.00	50.00	1	4,355	0.02%
2022/09/16	1.2	50.31	0	0.00	50.10	1.2	4,290	0.03%
2022/09/15	0	51.60	0	0.00	51.60	0	4,213	0.00%
2022/09/13	0	52.00	1	52.20	52.00	-1	4,338	-0.02%
2022/09/12	1	51.90	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0	52.00	1	51.10	52.30	-1	4,634	-0.02%
2022/09/06	0	50.60	0	0.00	50.90	0	4,661	0.00%
2022/09/01	0	0.00	0	51.00	50.70	0	4,844	0.00%
2022/08/30	1	50.41	0	0.00	50.70	1	4,986	0.02%
2022/08/26	0	51.00	0	0.00	51.00	0	5,207	0.00%
2022/08/25	1	50.10	0	0.00	50.40	1	5,298	0.02%
2022/08/22	0	0.00	3	49.80	50.40	-3	5,942	-0.05%
2022/08/19	2	49.88	0	0.00	49.90	2	6,057	0.03%
2022/08/18	3.1	50.17	1	50.10	49.90	2.1	6,153	0.03%
2022/08/17	1	50.91	0	0.00	51.00	1	6,319	0.02%
2022/08/16	0	51.90	0	0.00	51.70	0	6,438	0.00%
2022/08/15	1	51.30	0.1	51.60	51.30	0.9	6,469	0.01%
2022/08/11	0	51.20	0	0.00	51.40	0	6,615	0.00%
2022/08/09	0	51.50	0	0.00	51.10	0	6,661	0.00%
2022/08/08	0	51.00	0	0.00	51.30	0	6,689	0.00%
2022/08/02	0	0.00	1	49.70	50.20	-1	6,790	-0.01%
2022/08/01	0	50.80	0	0.00	50.50	0	6,749	0.00%
2022/07/28	1	49.60	3	49.80	49.60	-2	6,705	-0.03%
2022/07/27	0	49.40	0	0.00	49.45	0	6,679	0.00%
2022/07/22	1	49.45	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1	49.55	0	0.00	49.70	1	6,600	0.02%
2022/07/20	3.1	49.11	0	0.00	49.10	3.1	6,538	0.05%
2022/07/19	3	48.62	0	0.00	48.60	3	6,472	0.05%
2022/07/18	0	0.00	1	52.50	52.80	-1	6,297	-0.02%
2022/07/15	1	51.61	0	0.00	51.80	1	6,149	0.02%
2022/07/08	1	52.70	0	0.00	53.00	1	5,908	0.02%
2022/07/07	2.6	51.78	0	52.10	52.30	2.6	5,894	0.04%
2022/07/06	1	51.72	1	52.00	51.80	0	5,882	0.00%
2022/07/04	0	0.00	2	54.50	53.50	-2	5,896	-0.03%
2022/06/30	0	0.00	3	55.10	55.10	-3	5,925	-0.05%
2022/06/29	0	55.90	0	0.00	56.00	0	5,909	0.00%
2022/06/28	0	0.00	1	55.90	56.10	-1	5,901	-0.02%
2022/06/27	0	56.00	2	55.95	55.80	-2	5,916	-0.03%
2022/06/24	1	55.30	0	0.00	55.30	1	5,928	0.02%
2022/06/23	0	54.90	1	55.40	54.90	-1	5,937	-0.02%
2022/06/22	0	54.30	0	0.00	54.80	0	5,889	0.00%
2022/06/21	1	54.53	2	55.11	55.40	-1	5,848	-0.02%
2022/06/20	5.1	55.03	2	55.30	54.40	3.1	5,920	0.05%
2022/06/17	0.1	56.08	3	55.50	56.30	-2.9	5,758	-0.05%
2022/06/16	0	56.90	0	0.00	56.80	0	5,607	0.00%
2022/06/15	0	56.90	0	0.00	56.50	0	5,680	0.00%
2022/06/14	0	0.00	1	57.10	56.80	-1	5,642	-0.02%
2022/06/13	0	0.00	9.2	56.71	56.80	-9.2	5,604	-0.16%
2022/06/10	3.1	57.30	0.4	57.20	57.10	2.7	5,572	0.05%
2022/06/09	0	56.90	1	56.90	57.10	-1	5,509	-0.02%
2022/06/08	0	57.00	3	57.60	57.20	-3	5,379	-0.06%
2022/06/07	10.1	57.40	13.8	57.03	56.90	-3.7	5,333	-0.07%
2022/06/06	1	56.00	5	57.28	57.00	-4	5,224	-0.08%
2022/06/02	0	0.00	2	56.10	56.10	-2	5,140	-0.04%
2022/06/01	1.1	54.35	0	0.00	55.40	1.1	5,120	0.02%
2022/05/31	7.2	54.22	0	0.00	52.80	7.2	4,955	0.15%
2022/05/30	9.9	55.88	1	55.00	54.40	8.9	4,711	0.19%
2022/05/27	0.1	56.17	0.2	56.20	56.20	-0.1	4,554	0.00%
2022/05/26	0.1	55.97	10	55.90	55.90	-9.9	4,473	-0.22%
2022/05/25	0.1	56.47	11.1	56.81	56.10	-11	4,402	-0.25%
2022/05/24	2.1	56.64	4.5	56.80	56.20	-2.4	4,249	-0.06%
2022/05/23	0	55.89	1	55.90	55.80	-1	4,110	-0.02%
2022/05/20	4	55.50	6	55.88	56.00	-2	4,080	-0.05%
2022/05/19	1	54.50	0	0.00	54.40	1	3,976	0.03%
2022/05/18	1	54.40	0	0.00	54.60	1	3,952	0.03%
2022/05/17	0	54.40	0	0.00	54.30	0	3,945	0.00%
2022/05/16	0	53.70	2	54.35	54.10	-2	3,938	-0.05%
2022/05/13	1	53.39	0	0.00	53.50	1	3,964	0.03%
2022/05/12	0	53.11	3.4	53.26	53.40	-3.4	3,988	-0.08%
2022/05/11	1	53.00	0	0.00	52.80	1	4,020	0.03%
2022/05/10	0.7	52.29	0	0.00	53.00	0.7	3,994	0.02%
2022/05/09	0	53.40	0	0.00	53.00	0	3,972	0.00%
2022/05/05	0.4	54.40	0	0.00	54.40	0.4	4,056	0.01%
2022/05/04	0.1	53.82	0	0.00	53.80	0.1	4,069	0.00%
2022/05/03	0.1	53.79	0	0.00	53.90	0.1	4,114	0.00%
2022/04/29	0.2	54.18	0	0.00	54.30	0.2	4,149	0.00%
2022/04/28	0.2	53.29	0	0.00	54.20	0.2	4,209	0.01%
2022/04/27	0.3	53.67	0	0.00	53.30	0.3	4,221	0.01%
2022/04/26	0.2	54.47	0	0.00	54.70	0.2	4,232	0.00%
2022/04/25	0.2	54.85	0	0.00	54.70	0.2	4,310	0.00%
2022/04/22	0.1	55.78	0	0.00	56.10	0.1	4,303	0.00%
2022/04/21	0	55.70	0	0.00	56.10	0	4,363	0.00%
2022/04/19	2	55.95	1	56.40	56.20	1	4,536	0.02%
2022/04/18	0	56.10	1	55.90	56.00	-1	4,653	-0.02%
2022/04/13	1	55.61	0	0.00	56.50	1	4,681	0.02%
2022/04/12	0.1	55.90	0	0.00	55.50	0.1	4,727	0.00%
2022/04/11	1	55.80	0	0.00	56.00	1	4,751	0.02%
2022/04/08	0	0.00	1	55.80	56.00	-1	4,779	-0.02%
2022/04/07	0	56.00	0.2	56.00	55.50	-0.2	4,784	0.00%
2022/04/06	0	0.00	1	56.00	56.50	-1	4,751	-0.02%
2022/04/01	0	56.00	1	55.90	56.20	-1	4,743	-0.02%
2022/03/30	1.1	56.02	2	56.25	56.40	-0.9	4,771	-0.02%
2022/03/29	1	55.81	2.3	56.19	56.40	-1.3	4,789	-0.03%
2022/03/28	0.2	56.10	2	56.10	56.20	-1.8	4,808	-0.04%
2022/03/23	4.7	56.71	2.9	56.44	56.30	1.8	4,912	0.04%
2022/03/22	0.2	58.10	25	58.01	58.20	-24.8	4,765	-0.52%
2022/03/21	0.2	58.00	0	0.00	58.20	0.2	4,776	0.00%
2022/03/18	0	0.00	0	57.60	58.50	0	4,765	0.00%
2022/03/16	0.1	56.73	2	56.70	56.90	-1.9	4,641	-0.04%
2022/03/15	0.1	56.46	0	0.00	56.40	0.1	4,629	0.00%
2022/03/14	0.4	57.09	5.1	57.22	57.20	-4.6	4,597	-0.10%
2022/03/11	0	56.90	1	57.20	57.20	-1	4,601	-0.02%
2022/03/10	1	57.00	5	57.32	57.20	-4	4,614	-0.09%
2022/03/09	0	56.00	0	0.00	56.10	0	4,570	0.00%
2022/03/08	0.1	55.60	0	0.00	55.60	0.1	4,550	0.00%
2022/03/07	2.2	56.05	8	55.90	56.10	-5.8	4,497	-0.13%
2022/03/04	1	56.80	0	0.00	56.80	1	4,639	0.02%
2022/03/03	2	56.85	1.1	56.90	56.90	0.9	4,648	0.02%
2022/03/02	4.3	56.58	3	56.83	56.90	1.3	4,619	0.03%
2022/03/01	0	0.00	0.1	56.40	56.70	-0.1	4,574	0.00%
2022/02/25	0	55.40	3	55.33	55.70	-3	4,518	-0.07%
2022/02/24	1.6	55.67	1	55.20	55.70	0.6	4,479	0.01%
2022/02/23	0	0.00	1.2	56.09	56.20	-1.2	4,419	-0.03%
2022/02/22	0.1	55.50	0	0.00	56.00	0.1	4,427	0.00%
2022/02/21	0.1	56.00	2	55.90	55.90	-2	4,442	-0.04%
2022/02/17	5	55.92	2.2	56.16	55.90	2.8	4,577	0.06%
2022/02/16	1.2	55.80	0	55.90	56.00	1.1	4,555	0.02%
2022/02/15	31.1	55.49	0	0.00	55.50	31.1	4,535	0.68%
2022/02/14	16.1	55.96	0	0.00	55.80	16.1	4,485	0.36%
2022/02/11	2.1	56.23	0	56.00	56.10	2	4,438	0.05%
2022/02/10	1.2	55.39	1.7	55.50	55.60	-0.5	4,358	-0.01%
2022/02/09	1	55.10	4.1	55.15	55.20	-3.1	4,343	-0.07%
2022/02/08	1	55.00	2	55.19	55.20	-1	4,308	-0.02%
2022/02/07	4	55.00	0	0.00	55.10	4	4,275	0.09%
2022/01/26	0	0.00	2.1	54.40	54.40	-2.1	4,189	-0.05%
2022/01/25	0.1	54.00	6.3	54.19	54.50	-6.2	4,188	-0.15%
2022/01/24	0.1	53.95	0	0.00	54.40	0.1	4,159	0.00%
2022/01/21	0.1	54.20	0	0.00	54.30	0.1	4,133	0.00%
2022/01/19	1.1	54.40	8.5	54.24	54.40	-7.4	4,051	-0.18%
2022/01/18	11.1	54.40	0	0.00	54.50	11.1	4,028	0.27%
2022/01/17	0.1	53.40	0	0.00	53.50	0.1	3,949	0.00%
2022/01/14	0.1	53.17	3	53.30	53.40	-2.9	4,013	-0.07%
2022/01/13	0	0.00	2.1	53.56	53.90	-2.1	3,994	-0.05%
2022/01/12	1.1	53.58	0	0.00	53.60	1.1	3,977	0.03%
2022/01/11	5.2	53.15	2.1	53.01	53.20	3.1	3,898	0.08%
2022/01/07	0.1	51.90	45	51.70	51.70	-45	3,814	-1.18%
2022/01/06	0	51.60	0	0.00	52.00	0	3,788	0.00%
2022/01/05	0.1	51.70	0	0.00	51.80	0.1	3,781	0.00%
2022/01/04	0	0.00	20	51.90	51.90	-20	3,756	-0.53%
2022/01/03	1	52.48	0	0.00	52.30	1	3,738	0.03%
2021/12/30	0.4	52.74	2	52.80	52.60	-1.6	3,721	-0.04%
2021/12/29	0.1	52.35	2	52.20	52.50	-1.9	3,711	-0.05%
2021/12/28	0.1	52.15	4.3	52.05	52.20	-4.2	3,706	-0.11%
2021/12/27	1.1	51.14	0	0.00	51.90	1.1	3,716	0.03%
2021/12/24	3.1	51.20	0	0.00	51.20	3.1	3,706	0.08%
2021/12/22	62.1	50.95	0	0.00	50.70	62.1	3,689	1.68%
2021/12/21	3	50.70	0	0.00	50.80	3	3,642	0.08%
2021/12/17	0.1	50.80	0	0.00	50.80	0.1	3,575	0.00%
2021/12/13	0.1	50.80	1	50.60	50.60	-0.9	3,523	-0.03%
2021/12/09	1	50.30	0	0.00	50.20	1	3,500	0.03%
2021/12/08	1	50.30	0	0.00	50.20	1	3,497	0.03%
2021/12/06	0.1	50.70	0	0.00	50.80	0.1	3,479	0.00%
2021/12/01	0.1	50.30	0	0.00	50.40	0.1	3,499	0.00%
2021/11/29	6	49.77	1	49.85	49.95	5	3,298	0.15%
2021/11/26	1.3	50.14	0	0.00	50.00	1.3	3,292	0.04%
2021/11/25	0	0.00	1	50.70	50.60	-1	3,295	-0.03%
2021/11/24	1	50.61	0	0.00	50.50	1	3,289	0.03%
2021/11/23	1	50.70	0	0.00	50.60	1	3,297	0.03%
2021/11/22	0	50.90	0	0.00	51.00	0	3,299	0.00%
2021/11/19	3	50.30	0	0.00	50.50	3	3,306	0.09%
2021/11/18	4	50.15	6	50.20	50.10	-2	3,273	-0.06%
2021/11/17	3.1	50.58	0	0.00	50.50	3.1	3,221	0.10%
2021/11/16	0	0.00	68	51.78	51.80	-68	3,126	-2.17%
2021/11/15	61	52.00	0.2	52.00	52.00	60.8	3,180	1.91%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/11/09	0	0.00	5	52.30	52.30	-5	3,467	-0.14%
2021/11/05	0	0.00	5	51.80	52.10	-5	4,046	-0.12%
2021/11/04	1	51.91	6	51.90	51.80	-5	4,187	-0.12%
2021/11/03	0	0.00	0.9	52.50	52.60	-0.9	4,288	-0.02%
2021/11/02	0.1	51.40	2.3	52.98	52.00	-2.2	4,352	-0.05%
2021/11/01	0	52.40	2	52.50	52.60	-2	4,399	-0.04%
2021/10/29	0	51.60	0	0.00	51.90	0	4,453	0.00%
2021/10/28	2	52.05	1	52.00	52.00	1	4,509	0.02%
2021/10/27	0.1	51.80	2	51.95	51.90	-1.9	4,517	-0.04%
2021/10/26	0	0.00	1.2	51.99	51.80	-1.2	4,543	-0.03%
2021/10/25	0	0.00	1	51.80	51.40	-1	4,542	-0.02%
2021/10/22	0	0.00	3.1	51.56	51.80	-3.1	4,561	-0.07%
2021/10/19	0	0.00	4	50.25	50.60	-4	4,489	-0.09%
2021/10/18	0	0.00	6	49.80	49.60	-6	4,473	-0.13%
2021/10/15	17	49.50	1.1	49.50	49.50	16	4,479	0.36%
2021/10/14	0	0.00	1.2	49.13	49.30	-1.2	4,493	-0.03%
2021/10/13	1	48.95	0	0.00	48.95	1	4,577	0.02%
2021/10/12	1	49.20	0.2	48.95	49.35	0.9	4,622	0.02%
2021/10/08	1.2	49.06	0	0.00	49.00	1.2	4,683	0.02%
2021/10/07	0	0.00	2	48.43	48.50	-2	4,726	-0.04%
2021/10/06	1	47.30	1.1	47.50	47.25	-0.1	4,777	0.00%
2021/10/05	2.1	47.02	0	0.00	47.55	2.1	4,859	0.04%
2021/10/01	1	48.15	0.1	48.30	48.05	0.9	5,005	0.02%
2021/09/29	2	48.25	2.4	48.28	48.20	-0.4	5,937	-0.01%
2021/09/28	0.1	48.70	1	48.75	48.90	-0.9	6,454	-0.01%
2021/09/23	1	48.40	1	48.55	48.35	0	6,726	0.00%
2021/09/17	0	0.00	1	48.80	48.90	-1	6,676	-0.01%
2021/09/16	2	48.53	0	0.00	48.65	2	6,655	0.03%
2021/09/14	3	48.50	0	0.00	48.30	3	6,743	0.04%
2021/09/10	0.1	48.40	0.4	48.38	48.40	-0.3	6,835	0.00%
2021/09/09	1	47.40	0	0.00	47.80	1	6,945	0.01%
2021/09/08	2	47.33	0	0.00	47.50	2	6,945	0.03%
2021/09/06	2	47.83	0.1	48.20	47.80	1.9	6,956	0.03%
2021/09/03	0	0.00	0.5	48.15	48.15	-0.5	6,950	-0.01%
2021/09/02	8	47.91	0	0.00	47.70	8	6,969	0.11%
2021/08/31	12.1	47.96	1.1	48.38	48.40	11	6,952	0.16%
2021/08/27	1.1	47.60	0	0.00	47.65	1.1	6,936	0.02%
2021/08/26	0.1	47.65	0	0.00	47.50	0.1	6,929	0.00%
2021/08/20	2	46.65	0	0.00	46.55	2	6,993	0.03%
2021/08/19	1	47.15	0	0.00	47.10	1	7,091	0.01%
2021/08/18	0.1	47.30	0	0.00	47.60	0.1	7,026	0.00%
2021/08/17	0.1	47.75	0	0.00	47.60	0.1	6,988	0.00%
2021/08/16	2	47.08	0	0.00	47.40	2	6,916	0.03%
2021/08/13	5	47.80	0	0.00	47.90	5	6,827	0.07%
2021/08/12	12.1	48.16	0	0.00	48.35	12.1	6,804	0.18%
2021/08/11	12.3	49.36	0	0.00	48.85	12.3	6,673	0.18%
2021/08/10	2.3	55.11	8	55.48	55.10	-5.7	6,273	-0.09%
2021/08/09	5	55.50	3	55.53	55.40	2	6,181	0.03%
2021/08/06	1	55.70	0	0.00	55.60	1	6,101	0.02%
2021/08/05	2	55.95	120	55.68	56.20	-118	6,078	-1.94%	大賣/鉅額交易
2021/08/04	5	55.30	61	55.30	55.50	-56	6,119	-0.92%
2021/08/03	1	54.70	20	55.05	55.10	-19	6,142	-0.31%
2021/07/30	1	54.70	5	54.70	54.60	-4	6,060	-0.07%
2021/07/29	3	54.60	0	0.00	54.60	3	6,068	0.05%
2021/07/28	4	54.18	0	0.00	54.60	4	6,082	0.07%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	1	54.90	0	0.00	54.80	1	6,156	0.02%
2021/07/23	1	54.70	1.1	54.90	55.00	-0.1	6,184	0.00%
2021/07/19	0.5	55.30	0	0.00	55.20	0.5	6,115	0.01%
2021/07/16	1	54.40	0	0.00	54.40	1	6,090	0.02%
2021/07/15	5	54.00	0	0.00	54.10	5	6,054	0.08%
2021/07/14	5	53.60	0	0.00	54.10	5	5,979	0.08%
2021/07/13	2	54.35	0	0.00	54.20	2	5,909	0.03%
2021/07/12	1	55.60	8	55.73	55.00	-7	5,810	-0.12%
2021/07/09	4	55.63	3	55.47	55.40	1	5,715	0.02%
2021/07/08	11	56.05	21	56.50	56.40	-10	5,625	-0.18%
2021/07/07	2	56.10	4.1	56.33	55.80	-2.1	5,586	-0.04%
2021/07/06	215	58.46	14.5	57.63	57.00	200.5	5,419	3.70%	大買/鉅額交易
2021/07/05	2	57.70	4.4	57.70	57.70	-2.4	4,804	-0.05%
2021/07/02	8.5	52.45	8	52.36	52.50	0.5	4,266	0.01%
2021/07/01	11	51.18	3	51.70	51.10	8	4,058	0.20%
2021/06/30	4	51.00	0	0.00	51.10	4	4,050	0.10%
2021/06/29	0	50.50	0	0.00	50.70	0	4,031	0.00%
2021/06/28	0	50.30	0	0.00	50.40	0	4,085	0.00%
2021/06/22	0	50.67	4	50.50	50.50	-4	4,089	-0.10%
2021/06/16	0	0.00	2	51.00	50.90	-2	3,960	-0.05%
2021/06/15	3	50.50	0	0.00	50.70	3	3,979	0.08%
2021/06/11	2	50.50	2	51.10	50.80	0	4,037	0.00%
2021/06/04	0	0.00	4	51.10	51.30	-4	4,082	-0.10%
2021/06/03	2	51.20	2.3	51.16	51.30	-0.3	4,097	-0.01%
2021/06/02	0	0.00	1	51.80	51.80	-1	4,113	-0.02%
2021/06/01	3	51.90	9	52.06	51.90	-6	4,110	-0.15%
2021/05/31	2	51.80	9.2	51.88	51.90	-7.2	4,146	-0.17%
2021/05/28	1	51.70	0	0.00	51.60	1	4,161	0.02%
2021/05/27	1.2	50.67	0	0.00	51.90	1.2	4,198	0.03%
2021/05/25	0	0.00	2	49.43	50.00	-2	4,141	-0.05%
2021/05/24	0.3	49.22	0	0.00	49.30	0.3	4,155	0.01%
2021/05/21	4.3	49.26	2	49.20	49.45	2.3	4,222	0.05%
2021/05/19	0	0.00	1	50.00	50.00	-1	4,196	-0.02%
2021/05/18	0	0.00	1	48.00	49.20	-1	4,190	-0.02%
2021/05/17	1	48.10	0	0.00	47.45	1	4,212	0.02%
2021/05/14	6	48.47	2	48.13	48.35	4	4,164	0.10%
2021/05/13	0	0.00	0.3	47.70	47.35	-0.3	4,140	-0.01%
2021/05/12	5	48.46	0.4	49.00	47.50	4.6	4,096	0.11%
2021/05/11	0	50.20	0	0.00	49.20	0	4,026	0.00%
2021/05/10	0	0.00	6	51.07	51.20	-6	3,950	-0.15%
2021/05/07	0	0.00	3.9	50.63	50.90	-3.9	4,013	-0.10%
2021/05/06	4	50.18	2	50.40	50.00	2	4,029	0.05%
2021/05/05	2.7	50.09	7	50.36	50.00	-4.3	4,033	-0.11%
2021/05/04	0	0.00	2	50.00	49.65	-2	4,141	-0.05%
2021/05/03	2	50.80	5	50.70	50.30	-3	4,201	-0.07%
2021/04/29	0	0.00	3	51.80	51.50	-3	4,184	-0.07%
2021/04/28	0	0.00	1.1	51.56	51.60	-1.1	4,174	-0.03%
2021/04/27	0.1	49.95	2	50.00	50.20	-1.9	4,191	-0.05%
2021/04/26	0	0.00	7	50.10	49.95	-7	4,197	-0.17%
2021/04/23	0	0.00	1	49.35	49.50	-1	4,191	-0.02%
2021/04/22	0	0.00	4	49.48	49.50	-4	4,235	-0.09%
2021/04/21	1	48.90	1	49.10	49.00	0	4,213	0.00%
2021/04/20	3	48.17	10	48.26	48.55	-7	4,224	-0.17%
2021/04/19	5	47.90	3	48.00	48.25	2	4,271	0.05%
2021/04/16	4	47.54	2	47.55	47.80	2	4,303	0.05%
2021/04/15	0	0.00	2	47.40	47.55	-2	4,347	-0.05%
2021/04/14	0	0.00	5	46.91	47.35	-5	4,401	-0.11%
2021/04/13	0	0.00	1	47.55	47.35	-1	4,410	-0.02%
2021/04/12	12	46.85	1	47.15	47.05	11	4,394	0.25%
2021/04/09	7.1	47.65	2	47.75	46.95	5.1	4,361	0.12%
2021/04/07	0	0.00	1	49.25	49.60	-1	4,227	-0.02%
2021/04/06	4	49.54	5	49.74	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	8	49.04	48.80	-8	4,201	-0.19%
2021/03/31	3	48.85	4	48.88	48.80	-1	4,187	-0.02%
2021/03/30	1	48.40	0	0.00	48.75	1	4,141	0.02%
2021/03/29	1	48.05	2	48.38	48.25	-1	4,161	-0.02%
2021/03/26	1	48.30	5	48.22	47.95	-4	4,136	-0.10%
2021/03/25	0	0.00	10	47.93	48.15	-10	4,134	-0.24%
2021/03/23	0	0.00	2	47.75	47.85	-2	4,144	-0.05%
2021/03/22	2	47.55	1	47.65	47.65	1	4,171	0.02%
2021/03/19	3	47.75	2	47.65	47.65	1	4,178	0.02%
2021/03/18	3	47.77	3	47.88	47.95	0	4,119	0.00%
2021/03/17	0	0.00	2	47.38	47.25	-2	4,149	-0.05%
2021/03/16	0	0.00	21	46.83	47.15	-21	4,130	-0.51%
2021/03/15	27	46.51	1	46.65	46.60	26	4,179	0.62%
2021/03/12	5	45.35	0	0.00	45.70	5	4,183	0.12%
2021/03/11	4	45.41	0	0.00	45.55	4	4,250	0.09%
2021/03/10	0	0.00	5	45.29	45.35	-5	4,328	-0.12%
2021/03/09	2	44.75	0	0.00	45.00	2	4,402	0.05%
2021/03/05	5	45.02	5	45.25	45.25	0	4,703	0.00%
2021/03/04	5	45.41	4	45.75	45.45	1	5,108	0.02%
2021/03/03	14	45.51	0	0.00	46.00	14	5,155	0.27%
2021/03/02	7	46.08	2	46.30	45.90	5	5,204	0.10%
2021/02/26	1	45.35	8	45.48	45.35	-7	5,188	-0.13%
2021/02/25	1.1	45.44	0	0.00	45.50	1.1	5,131	0.02%
2021/02/24	2	45.25	13	44.92	45.05	-11	5,126	-0.21%
2021/02/23	5	45.02	5	45.07	45.05	0	5,111	0.00%
2021/02/22	2	44.45	0	0.00	44.45	2	5,069	0.04%
2021/02/19	2	44.03	2.4	44.12	44.30	-0.4	5,072	-0.01%
2021/02/18	5	44.55	0	0.00	44.45	5	5,068	0.10%
2021/02/17	2	44.15	10	44.19	44.20	-8	5,060	-0.16%
2021/02/03	13	43.75	0	0.00	43.95	13	5,048	0.26%
2021/02/02	0	0.00	1	43.75	43.70	-1	5,071	-0.02%
2021/02/01	84	42.86	0	0.00	43.10	84	5,056	1.66%
2021/01/29	2	43.30	31	42.93	43.00	-29	5,036	-0.58%
2021/01/28	0	0.00	1	44.10	44.10	-1	4,965	-0.02%
2021/01/27	5	44.50	1	44.20	44.60	4	4,929	0.08%
2021/01/26	14	45.58	11	45.40	44.70	3	4,896	0.06%
2021/01/25	6	44.89	29	44.92	45.60	-23	4,766	-0.48%
2021/01/22	13	43.47	0	0.00	43.45	13	4,655	0.28%
2021/01/21	0	0.00	22	43.20	42.90	-22	4,659	-0.47%
2021/01/20	0	0.00	3	43.07	42.80	-3	4,669	-0.06%
2021/01/19	0	0.00	0	43.60	43.30	0	4,594	0.00%
2021/01/18	3	42.95	0	0.00	43.45	3	4,567	0.07%
2021/01/12	0	0.00	3	43.78	43.65	-3	4,539	-0.07%
2021/01/11	1	43.45	1.8	43.65	43.85	-0.8	4,468	-0.02%
2021/01/07	0	0.00	3	43.25	43.30	-3	4,364	-0.07%
2021/01/06	3	42.90	0	0.00	42.75	3	4,307	0.07%
2021/01/05	0	0.00	3	42.72	42.90	-3	4,262	-0.07%
2021/01/04	190	42.93	13	42.92	42.80	177	4,250	4.16%	大買/鉅額交易
2020/12/30	180	42.73	30	42.75	42.85	150	4,225	3.55%	大買/鉅額交易
2020/12/29	1	42.65	0	0.00	42.85	1	4,201	0.02%
2020/12/28	1	42.75	1	42.80	42.75	0	4,203	0.00%
2020/12/25	0	0.00	2	42.45	42.55	-2	4,195	-0.05%
2020/12/24	0	0.00	2	42.30	42.30	-2	4,177	-0.05%
2020/12/23	1	41.75	8	41.95	42.25	-7	4,186	-0.17%
2020/12/22	0	0.00	5	42.00	42.00	-5	4,268	-0.12%
2020/12/18	0	0.00	2	42.38	42.15	-2	4,440	-0.05%
2020/12/17	2	42.35	1	42.50	42.30	1	4,440	0.02%
2020/12/16	0	0.00	4	42.55	42.80	-4	4,477	-0.09%
2020/12/10	0	0.00	7	42.29	42.20	-7	4,401	-0.16%
2020/12/09	1.2	42.23	35	42.38	42.15	-33.8	4,362	-0.77%
2020/12/08	0	0.00	3	42.03	42.05	-3	4,289	-0.07%
2020/12/07	33	41.79	1	41.70	41.90	32	4,231	0.76%
2020/12/04	3	41.52	7	41.70	41.75	-4	4,172	-0.10%
2020/12/03	6	41.41	0	0.00	41.30	6	4,112	0.15%
2020/12/02	12	41.55	3	41.42	41.60	9	4,056	0.22%
2020/12/01	10	42.00	1	42.65	41.80	9	3,975	0.23%
2020/11/30	11	41.51	22	41.85	42.65	-11	3,794	-0.29%
2020/11/27	0	0.00	13	40.51	40.65	-13	3,365	-0.39%
2020/11/26	2	40.23	0	0.00	40.35	2	3,292	0.06%
2020/11/24	2	40.25	3	40.17	40.10	-1	3,236	-0.03%
2020/11/23	1	40.30	0	0.00	40.15	1	3,224	0.03%
2020/11/19	2	40.35	3	40.40	40.30	-1	3,208	-0.03%
2020/11/18	1	40.30	0	0.00	40.50	1	3,207	0.03%
2020/11/17	1	40.50	0	0.00	40.35	1	3,212	0.03%
2020/11/16	0	0.00	1	40.25	40.30	-1	3,259	-0.03%
2020/11/11	11	40.09	2.5	40.14	40.25	8.5	3,291	0.26%
2020/11/10	701	40.03	200	40.00	40.00	501	3,268	15.33%	大買/大賣/鉅額交易
2020/11/09	1	39.70	2	39.65	39.80	-1	3,261	-0.03%
2020/11/05	2	39.20	0	0.00	39.25	2	3,322	0.06%
2020/11/03	44	39.00	0	0.00	39.10	44	3,360	1.31%
2020/10/30	1	39.25	0	0.00	38.80	1	3,430	0.03%
2020/10/29	90	39.10	5	39.10	39.00	85	3,453	2.46%
2020/10/28	72	39.11	2	39.70	39.65	70	3,482	2.01%
2020/10/27	40	39.25	0	0.00	39.50	40	3,669	1.09%
2020/10/26	0	0.00	2	39.40	39.40	-2	3,768	-0.05%
2020/10/21	0	0.00	1	39.50	39.15	-1	4,017	-0.02%
2020/10/20	100	39.05	0	0.00	39.15	100	4,120	2.43%
2020/10/15	0	0.00	1	39.40	39.30	-1	4,416	-0.02%
2020/10/14	1	39.55	0	0.00	39.35	1	4,539	0.02%
2020/10/13	1	39.65	0	39.70	39.65	1	4,704	0.02%
2020/10/08	1	39.70	0	0.00	39.75	1	4,836	0.02%
2020/10/07	2	39.20	0	0.00	39.30	2	4,867	0.04%
2020/09/30	0	0.00	2	39.00	38.90	-2	4,992	-0.04%
2020/09/28	1	38.35	0	0.00	38.60	1	5,062	0.02%
2020/09/25	6	37.79	0	0.00	37.95	6	5,089	0.12%
2020/09/24	3	37.92	5	37.90	37.75	-2	5,022	-0.04%
2020/09/23	3	38.52	0	0.00	38.55	3	4,941	0.06%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	7	39.31	2	39.30	39.15	5	4,844	0.10%
2020/09/18	0	0.00	1	39.70	39.80	-1	4,845	-0.02%
2020/09/16	1	39.95	0	0.00	39.90	1	4,833	0.02%
2020/09/15	2	39.80	0	0.00	39.95	2	4,831	0.04%
2020/09/14	5	40.05	0	0.00	39.95	5	4,906	0.10%
2020/09/11	4	40.00	2.9	39.93	40.00	1.1	4,915	0.02%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/08	4	39.98	0	0.00	40.00	4	4,956	0.08%
2020/09/07	1	40.05	0	0.00	40.10	1	4,969	0.02%
2020/09/04	0	0.00	3	40.15	40.40	-3	4,988	-0.06%
2020/09/03	1	40.70	0	0.00	40.45	1	4,938	0.02%
2020/09/02	1	40.50	0	0.00	40.80	1	4,944	0.02%
2020/09/01	2	40.40	0	0.00	40.35	2	5,006	0.04%
2020/08/31	8	41.47	0	0.00	41.10	8	5,000	0.16%
2020/08/27	2	41.35	0	0.00	41.50	2	4,963	0.04%
2020/08/20	9	39.93	1	40.15	40.10	8	5,022	0.16%
2020/08/18	3	40.65	25	40.60	40.55	-22	4,897	-0.45%
2020/08/17	5	40.67	0	0.00	40.70	5	4,913	0.10%
2020/08/14	6	40.48	1	40.30	40.55	5	4,894	0.10%
2020/08/13	5	40.40	0	0.00	40.50	5	4,885	0.10%
2020/08/12	7	40.26	0	0.00	40.60	7	4,865	0.14%
2020/08/11	12	40.28	0	0.00	40.35	12	4,835	0.25%
2020/08/10	26	40.05	0	0.00	40.00	26	4,798	0.54%
2020/08/07	1	40.00	3	39.95	39.95	-2	4,815	-0.04%
2020/08/06	2	40.35	1	40.05	40.25	1	4,828	0.02%
2020/08/05	1	40.35	16	39.95	40.25	-15	4,817	-0.31%
2020/08/03	18	39.58	1	39.60	39.50	17	4,718	0.36%
2020/07/31	11	39.89	1	39.85	39.90	10	4,649	0.22%
2020/07/30	0	0.00	7.1	43.34	43.50	-7.1	4,432	-0.16%
2020/07/28	1	43.35	22	43.33	43.60	-21	4,249	-0.49%
2020/07/27	1	43.85	0	0.00	44.25	1	4,148	0.02%
2020/07/24	0	0.00	3	44.15	44.50	-3	4,044	-0.07%
2020/07/23	1	44.45	0	0.00	44.50	1	3,914	0.03%
2020/07/22	2	44.35	1	44.25	44.50	1	3,816	0.03%
2020/07/21	0	0.00	1	44.25	44.15	-1	3,705	-0.03%
2020/07/20	0	0.00	7.9	43.46	43.80	-7.9	3,620	-0.22%
2020/07/17	3	43.40	0	0.00	43.25	3	3,515	0.09%
2020/07/16	0	0.00	9	42.23	42.30	-9	3,368	-0.27%
2020/07/15	0	0.00	4	41.89	42.00	-4	3,298	-0.12%
2020/07/14	0	0.00	5	41.90	41.90	-5	3,270	-0.15%
2020/07/10	1	41.45	1	41.50	41.45	0	3,202	0.00%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/07	0	0.00	8	41.04	41.15	-8	3,088	-0.26%
2020/07/06	0	0.00	21	41.01	41.15	-21	3,055	-0.69%
2020/07/03	0	0.00	20	40.80	40.80	-20	3,017	-0.66%
2020/07/01	1	39.70	0	0.00	39.85	1	2,986	0.03%
2020/06/29	2	38.98	0	0.00	39.10	2	2,968	0.07%
2020/06/24	1	39.45	20	39.55	39.45	-19	2,928	-0.65%
2020/06/23	0	0.00	20	39.40	39.30	-20	2,942	-0.68%
2020/06/22	0	0.00	20	39.10	39.10	-20	2,951	-0.68%
2020/06/19	3	38.95	0	0.00	38.80	3	2,985	0.10%
2020/06/17	0	0.00	0.3	39.00	39.00	-0.3	2,909	-0.01%
2020/06/16	0.1	39.00	3	39.05	39.00	-2.9	3,001	-0.10%
2020/06/15	2	39.15	0	0.00	38.80	2	3,126	0.06%
2020/06/12	3	39.20	10	39.10	39.30	-7	3,166	-0.22%
2020/06/10	0	0.00	2	40.58	40.65	-2	3,264	-0.06%
2020/06/08	2	40.50	5	40.40	40.60	-3	3,462	-0.09%
2020/06/03	5	40.09	3	40.23	40.25	2	3,489	0.06%
2020/06/01	1	39.65	0	0.00	39.50	1	3,488	0.03%
2020/05/28	5.1	39.45	0	0.00	39.20	5.1	3,415	0.15%
2020/05/27	1	39.20	0	0.00	39.20	1	3,456	0.03%
2020/05/26	0	0.00	2	39.43	39.35	-2	3,518	-0.06%
2020/05/25	0.1	38.90	0	0.00	38.90	0.1	3,521	0.00%
2020/05/22	1	38.65	0	0.00	38.60	1	3,543	0.03%
2020/05/20	1.2	38.94	0	0.00	38.95	1.2	3,564	0.03%
2020/05/19	0	0.00	6	39.20	39.10	-6	3,593	-0.17%
2020/05/18	1	38.90	0	0.00	38.70	1	3,598	0.03%
2020/05/15	0	0.00	5	39.00	38.95	-5	3,613	-0.14%
2020/05/13	0	0.00	4	39.33	39.25	-4	3,587	-0.11%
2020/05/11	1	38.95	23	38.96	38.80	-22	3,601	-0.61%
2020/05/06	60	38.00	0	0.00	38.00	60	3,597	1.67%
2020/04/30	2	38.90	0	0.00	38.95	2	3,602	0.06%
2020/04/21	1	37.15	0	0.00	37.15	1	3,770	0.03%
2020/04/20	0	0.00	1	37.75	37.95	-1	3,743	-0.03%
2020/04/16	1	37.10	0	0.00	37.10	1	3,709	0.03%
2020/04/15	0	0.00	2	37.40	37.45	-2	3,713	-0.05%
2020/04/14	10	37.50	11	37.45	37.25	-1	3,748	-0.03%
2020/04/08	8	36.16	0	0.00	36.35	8	3,780	0.21%
2020/04/07	5	36.20	0	0.00	36.05	5	3,770	0.13%
2020/04/06	0	0.00	1	35.50	36.20	-1	3,737	-0.03%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/31	2	35.00	0	0.00	35.50	2	3,674	0.05%
2020/03/30	4	34.70	0	0.00	34.90	4	3,647	0.11%
2020/03/27	15	35.79	0	0.00	35.35	15	3,661	0.41%
2020/03/26	0.7	35.50	1.9	35.32	35.80	-1.2	3,664	-0.03%
2020/03/25	5	34.80	0	0.00	34.65	5	3,681	0.14%
2020/03/24	1	32.50	1	33.45	33.50	0	3,656	0.00%
2020/03/23	1	32.30	0	0.00	31.65	1	3,641	0.03%
2020/03/20	3	32.82	0	0.00	33.25	3	3,645	0.08%
2020/03/19	0	0.00	12	33.75	31.45	-12	3,558	-0.34%
2020/03/17	3	35.88	1	36.00	35.10	2	3,354	0.06%
2020/03/16	2	36.90	0	0.00	36.45	2	3,232	0.06%
2020/03/13	16	36.14	0.6	37.55	37.60	15.4	3,164	0.49%
2020/03/12	4	37.73	0	0.00	37.40	4	3,026	0.13%
2020/03/11	1	38.20	0	0.00	38.30	1	2,912	0.03%
2020/03/10	10	38.54	1	38.10	38.30	9	2,889	0.31%
2020/03/09	0	0.00	7	38.60	38.30	-7	2,872	-0.24%
2020/03/06	0	0.00	1	39.10	39.05	-1	2,824	-0.04%
2020/03/05	5	38.80	17	39.00	39.10	-12	2,784	-0.43%
2020/03/04	1	38.55	0	0.00	38.60	1	2,788	0.04%
2020/03/03	3	38.53	0	0.00	38.50	3	2,767	0.11%
2020/03/02	7	38.26	0	0.00	38.30	7	2,726	0.26%
2020/02/25	0	0.00	10.5	38.60	38.90	-10.5	2,890	-0.36%
2020/02/24	0	0.00	5	39.00	39.00	-5	2,929	-0.17%
2020/02/19	0	0.00	6	39.13	39.10	-6	2,928	-0.20%
2020/02/18	0	0.00	4	38.98	39.10	-4	2,951	-0.14%
2020/02/17	2	38.83	0	0.00	38.75	2	2,998	0.07%
2020/02/14	2	39.10	5	39.09	39.00	-3	3,203	-0.09%
2020/02/12	5	38.60	0	0.00	38.85	5	3,230	0.15%
2020/02/11	0	0.00	2	38.55	38.55	-2	3,224	-0.06%
2020/02/10	10	38.20	0	0.00	38.25	10	3,223	0.31%
2020/02/07	0	0.00	1	38.20	38.10	-1	3,241	-0.03%
2020/02/04	11	37.95	3	38.20	38.20	8	3,325	0.24%
2020/02/03	0	0.00	3	37.50	37.85	-3	3,350	-0.09%
2020/01/30	0	0.00	21	38.12	37.95	-21	3,303	-0.64%
2020/01/20	2	38.95	0	0.00	39.00	2	3,223	0.06%
2020/01/15	1	38.55	2	38.70	38.60	-1	3,330	-0.03%
2020/01/14	0	0.00	1	38.70	38.80	-1	3,388	-0.03%
2020/01/10	1	38.00	5	38.05	38.15	-4	3,472	-0.12%
2020/01/09	5	38.00	0	0.00	37.95	5	3,478	0.14%
2020/01/08	3	38.10	0	0.00	38.00	3	3,499	0.09%
2020/01/07	1	38.55	0	0.00	38.45	1	3,521	0.03%
2019/12/30	2	39.25	4	39.30	39.15	-2	3,707	-0.05%
2019/12/27	0	0.00	3	39.22	39.25	-3	3,702	-0.08%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/20	0	0.00	6.5	39.08	39.10	-6.5	3,783	-0.17%
2019/12/19	4	39.00	2	39.00	39.00	2	3,724	0.05%
2019/12/13	0	0.00	0.6	38.60	38.60	-0.6	3,649	-0.02%
2019/12/11	3	38.45	4	38.45	38.45	-1	3,633	-0.03%
2019/12/10	0	0.00	11	38.29	38.30	-11	3,639	-0.30%
2019/12/09	1.4	38.16	0	0.00	38.20	1.4	3,642	0.04%
2019/12/06	5	38.06	0	0.00	38.15	5	3,647	0.14%
2019/12/04	0	0.00	1	37.75	37.70	-1	3,643	-0.03%
2019/12/03	12	37.76	0	0.00	37.75	12	3,606	0.33%
2019/11/29	5.5	37.81	0	0.00	37.95	5.5	3,597	0.15%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/27	1.3	38.00	1	37.95	38.00	0.3	3,617	0.01%
2019/11/26	2.5	38.07	0	0.00	37.75	2.5	3,604	0.07%
2019/11/25	2	38.23	0	0.00	38.20	2	3,358	0.06%
2019/11/22	2	38.30	0	0.00	38.40	2	3,340	0.06%
2019/11/19	0	0.00	0.3	38.30	38.30	-0.3	3,290	-0.01%
2019/11/15	0	0.00	4	38.40	38.25	-4	3,432	-0.12%
2019/11/14	5	38.44	0	0.00	38.50	5	3,474	0.14%
2019/11/13	8.2	39.45	3	39.55	39.00	5.2	3,496	0.15%
2019/11/06	3	38.30	0	0.00	38.45	3	3,310	0.09%
2019/10/29	0	0.00	53	38.00	38.10	-53	3,274	-1.62%
2019/10/28	0.4	38.00	0	0.00	38.10	0.4	3,250	0.01%
2019/10/25	25	38.00	0.9	38.20	38.20	24.1	3,219	0.75%
2019/10/24	26	37.79	20.4	38.04	37.90	5.6	3,173	0.18%
2019/10/23	16	37.80	0	0.00	37.95	16	3,118	0.51%
2019/10/18	2	37.15	0	0.00	37.05	2	2,983	0.07%
2019/10/16	3	37.12	0	0.00	37.35	3	2,896	0.10%
2019/10/15	2	36.78	0	0.00	36.90	2	2,876	0.07%
2019/10/14	0.1	37.00	1	37.00	37.00	-0.9	2,843	-0.03%
2019/10/09	14	36.91	1	37.20	36.75	13	2,781	0.47%
2019/10/08	11.6	37.31	2	37.20	37.50	9.6	2,706	0.35%
2019/10/07	8	37.81	175.7	37.56	37.90	-167.6	2,643	-6.34%	大賣/鉅額交易
2019/10/04	1	38.05	1	38.00	38.30	0	2,580	0.00%
2019/10/02	2	38.33	0	0.00	38.30	2	2,545	0.08%
2019/10/01	1	38.35	0	0.00	38.60	1	2,546	0.04%
2019/09/25	3	38.65	2	38.65	38.65	1	2,520	0.04%
2019/09/24	2	39.03	1	39.00	39.05	1	2,463	0.04%
2019/09/20	0	0.00	3	39.50	39.55	-3	2,494	-0.12%
2019/09/17	0	0.00	12	39.80	40.00	-12	2,475	-0.48%
2019/09/16	0	0.00	5	39.80	39.80	-5	2,477	-0.20%
2019/09/11	0.1	39.45	1	39.55	39.60	-0.9	2,525	-0.03%
2019/09/04	0	0.00	5	39.00	39.05	-5	2,552	-0.20%
2019/09/02	4	39.26	0	0.00	39.20	4	2,573	0.16%
2019/08/30	1	39.15	0	0.00	39.75	1	2,584	0.04%
2019/08/28	0	0.00	1	38.65	38.70	-1	2,594	-0.04%
2019/08/27	1	38.40	1	38.55	38.55	0	2,604	0.00%
2019/08/26	4	37.93	0	0.00	37.90	4	2,587	0.15%
2019/08/23	0	0.00	15	38.30	38.50	-15	2,586	-0.58%
2019/08/22	2	38.40	0	0.00	38.40	2	2,589	0.08%
2019/08/21	3	38.25	0	0.00	38.20	3	2,698	0.11%
2019/08/20	4	37.91	5	38.07	38.30	-1	2,684	-0.04%
2019/08/19	15.4	40.25	0	0.00	40.20	15.4	2,599	0.59%
2019/08/15	1.2	39.83	15	39.90	39.75	-13.8	2,473	-0.56%
2019/08/14	1	40.55	0	0.00	40.45	1	2,404	0.04%
2019/08/13	0.2	40.35	1	40.40	40.35	-0.8	2,366	-0.04%
2019/08/12	1	40.65	0	0.00	40.65	1	2,350	0.04%
2019/08/06	2	39.60	0	0.00	40.20	2	2,347	0.09%
2019/08/05	2	40.20	1	40.25	40.25	1	2,346	0.04%
2019/08/02	9	40.71	0	0.00	40.60	9	2,391	0.38%
2019/07/29	0	0.00	14	41.49	41.50	-14	2,525	-0.55%
2019/07/24	6	41.35	0	0.00	41.15	6	2,587	0.23%
2019/07/19	0	0.00	1	41.50	41.50	-1	2,555	-0.04%
2019/07/18	0	0.00	1	41.35	41.30	-1	2,567	-0.04%
2019/07/16	1	41.50	0	0.00	41.50	1	2,577	0.04%
2019/07/12	3	41.38	1	41.50	41.40	2	2,547	0.08%
2019/07/11	5	41.40	0	0.00	41.45	5	2,544	0.20%
2019/07/09	2	40.98	0	0.00	40.85	2	2,541	0.08%
2019/07/03	1	40.75	0	0.00	40.90	1	2,576	0.04%
2019/07/02	0	0.00	5	40.60	40.70	-5	2,599	-0.19%
2019/06/25	1	40.30	0	0.00	39.95	1	2,583	0.04%
2019/06/20	5	40.55	0	0.00	40.40	5	2,560	0.20%
2019/06/19	0.2	40.40	0	0.00	40.60	0.2	2,543	0.01%
2019/06/18	0	0.00	0.2	39.70	39.90	-0.2	2,507	-0.01%
2019/06/10	0	0.00	15	39.42	39.50	-15	2,540	-0.59%
2019/06/06	1	38.95	0	0.00	39.05	1	2,541	0.04%
2019/06/03	50	38.95	0	0.00	39.40	50	2,583	1.94%
2019/05/31	0	0.00	1	39.50	39.50	-1	2,598	-0.04%
2019/05/29	100	38.78	0	0.00	38.70	100	2,673	3.74%
2019/05/24	6	38.23	0	0.00	38.45	6	2,633	0.23%
2019/05/23	7	38.52	0	0.00	38.50	7	2,633	0.27%
2019/05/22	4	38.99	0	0.00	39.00	4	2,630	0.15%
2019/05/16	2	38.88	0	0.00	38.80	2	2,620	0.08%
2019/05/14	10	39.05	1	39.25	39.30	9	2,622	0.34%
2019/05/10	1	40.00	0	0.00	39.90	1	2,599	0.04%
2019/05/09	5	40.00	1	39.90	40.15	4	2,540	0.16%
2019/05/08	2	40.10	0	0.00	40.30	2	2,476	0.08%
2019/05/07	0	0.00	2	40.58	40.45	-2	2,441	-0.08%
2019/05/02	0	0.00	2	41.50	41.35	-2	2,357	-0.08%
2019/04/30	1	40.60	0	0.00	40.75	1	2,306	0.04%
2019/04/29	0	0.00	1	40.65	40.90	-1	2,293	-0.04%
2019/04/25	2	40.28	0	0.00	40.30	2	2,305	0.09%
2019/04/24	0	0.00	3	40.58	40.60	-3	2,305	-0.13%
2019/04/23	1	39.95	0	0.00	40.10	1	2,305	0.04%
2019/04/22	2	40.05	0	0.00	40.05	2	2,323	0.09%
2019/04/18	0	0.00	1	40.50	40.15	-1	2,345	-0.04%
2019/04/17	0	0.00	1	40.60	40.60	-1	2,387	-0.04%
2019/04/16	0.5	40.15	0	0.00	40.30	0.5	2,392	0.02%
2019/04/15	0	0.00	2	40.58	40.45	-2	2,421	-0.08%
2019/04/12	1	40.05	0	0.00	40.50	1	2,449	0.04%
2019/04/09	0	0.00	1	40.70	40.70	-1	2,454	-0.04%
2019/04/08	2	40.30	2	40.25	40.60	0	2,441	0.00%
2019/04/01	0	0.00	13	40.55	40.70	-13	2,412	-0.54%
2019/03/26	0	0.00	3	40.13	40.20	-3	2,420	-0.12%
2019/03/19	0	0.00	2	39.85	39.95	-2	2,504	-0.08%
2019/03/18	0	0.00	6	39.73	39.85	-6	2,499	-0.24%
2019/03/15	0.5	39.25	0	0.00	39.50	0.5	2,503	0.02%
2019/03/14	10	38.95	0.9	39.10	39.20	9.1	2,461	0.37%
2019/03/12	11	39.00	0	0.00	39.10	11	2,522	0.44%
2019/03/11	10	38.95	0	0.00	38.95	10	2,564	0.39%
2019/03/08	1.2	38.36	0	0.00	38.80	1.2	2,577	0.05%
2019/03/07	1	38.75	0.8	38.75	38.70	0.2	2,649	0.01%
2019/03/05	1	38.95	0	0.00	38.80	1	2,607	0.04%
2019/03/04	1	39.20	50	39.05	39.20	-49	2,580	-1.90%
2019/02/26	0	0.00	3	39.73	39.65	-3	2,455	-0.12%
2019/02/25	4	39.43	3	39.60	39.60	1	2,420	0.04%
2019/02/22	0	0.00	5	39.25	39.45	-5	2,432	-0.21%
2019/02/21	0	0.00	52	39.00	38.95	-52	2,438	-2.13%
2019/02/20	0	0.00	1	38.75	38.90	-1	2,422	-0.04%
2019/02/18	0	0.00	2	38.85	38.80	-2	2,449	-0.08%
2019/02/11	2	38.50	0	0.00	38.50	2	2,543	0.08%
2019/01/25	0	0.00	50	38.80	38.75	-50	2,624	-1.91%
2019/01/23	0	0.00	20	38.15	38.65	-20	2,673	-0.75%
2019/01/21	0	0.00	3	38.40	38.15	-3	2,711	-0.11%
2019/01/17	0	0.00	30	38.10	37.95	-30	2,750	-1.09%
2019/01/15	0	0.00	5	38.07	38.05	-5	2,787	-0.18%
2019/01/14	1	38.15	1	37.70	38.05	0	2,835	0.00%
2019/01/11	11	38.14	0	0.00	38.15	11	2,845	0.39%
2019/01/09	3	37.80	1	37.90	37.90	2	2,848	0.07%
2019/01/08	4	37.28	0	0.00	37.30	4	2,840	0.14%
2019/01/02	0	0.00	0.4	37.00	37.00	-0.4	3,190	-0.01%
2018/12/28	1.1	37.00	0	0.00	36.95	1.1	3,276	0.03%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/20	0	0.00	2	36.05	36.15	-2	3,599	-0.06%
2018/12/18	9.1	36.01	0	0.00	36.00	9.1	3,620	0.25%
2018/12/10	6	36.38	0	0.00	36.55	6	3,841	0.16%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	3	36.90	2	37.00	36.85	1	3,847	0.03%
2018/12/04	1	37.30	0	0.00	37.30	1	3,912	0.03%
2018/12/03	1.2	37.66	0	0.00	37.70	1.2	3,887	0.03%
2018/11/30	1	37.35	1	37.50	37.50	0	3,875	0.00%
2018/11/29	2	37.75	0	0.00	37.65	2	3,806	0.05%
2018/11/28	0	0.00	1	37.25	37.70	-1	3,818	-0.03%
2018/11/20	1	37.15	0	0.00	36.55	1	4,037	0.02%
2018/11/19	0	0.00	4	37.20	37.30	-4	4,049	-0.10%
2018/11/16	4	37.04	0	0.00	37.05	4	4,079	0.10%
2018/11/15	45	36.90	0	0.00	36.95	45	4,110	1.09%
2018/11/13	0	0.00	9	35.70	35.80	-9	4,110	-0.22%
2018/11/09	2	36.10	0	0.00	35.80	2	4,190	0.05%
2018/11/07	0.8	36.85	0	0.00	36.75	0.8	4,211	0.02%
2018/11/06	6	36.64	0	0.00	36.50	6	4,207	0.14%
2018/11/02	1	37.50	0	0.00	37.70	1	4,218	0.02%
2018/10/31	2	36.20	0	0.00	36.75	2	4,292	0.05%
2018/10/30	2	35.80	2	35.88	35.70	0	4,287	0.00%
2018/10/29	0.3	35.75	1	35.65	35.60	-0.7	4,332	-0.02%
2018/10/26	0	0.00	2	36.10	36.15	-2	4,393	-0.05%
2018/10/25	1	35.85	0	0.00	35.80	1	4,490	0.02%
2018/10/24	51	36.50	0	0.00	36.55	51	4,491	1.14%
2018/10/22	50	36.75	2	36.95	36.60	48	4,563	1.05%
2018/10/19	0	0.00	9	36.90	37.05	-9	4,559	-0.20%
2018/10/18	0.2	37.25	0	0.00	37.05	0.2	4,580	0.00%
2018/10/17	0	0.00	13	37.55	37.35	-13	4,588	-0.28%
2018/10/16	0	0.00	30	37.41	37.30	-30	4,628	-0.65%
2018/10/15	7	37.29	0	0.00	37.25	7	4,693	0.15%
2018/10/12	3	37.12	1	37.50	37.25	2	4,718	0.04%
2018/10/11	12	37.20	17	36.97	37.75	-5	4,671	-0.11%
2018/10/05	100.1	38.70	0	0.00	38.95	100.1	4,377	2.29%
2018/10/04	1	38.55	1	38.55	38.85	0	4,357	0.00%
2018/10/03	2	39.00	0.4	39.50	39.10	1.6	4,315	0.04%
2018/10/02	4	40.51	0	0.00	39.75	4	4,298	0.09%
2018/10/01	4.2	41.71	0	0.00	40.95	4.2	4,278	0.10%
2018/09/18	1	37.60	0	0.00	37.55	1	4,367	0.02%
2018/09/17	3	38.05	0	0.00	37.80	3	4,472	0.07%
2018/09/14	2	37.65	0	0.00	37.75	2	4,509	0.04%
2018/09/13	2	37.70	0	0.00	37.50	2	4,548	0.04%
2018/09/12	16	37.35	13	37.25	37.20	3	4,585	0.07%
2018/09/11	2	37.25	0	0.00	37.70	2	4,623	0.04%
2018/09/10	13	37.21	0	0.00	37.30	13	4,705	0.28%
2018/09/07	4	37.88	0	0.00	37.65	4	4,725	0.08%
2018/09/06	0	0.00	3	38.25	38.25	-3	4,714	-0.06%
2018/09/04	1	38.75	3	38.62	38.90	-2	4,662	-0.04%
2018/09/03	1	38.60	0	0.00	38.75	1	4,697	0.02%
2018/08/30	8	38.93	0	0.00	38.95	8	4,682	0.17%
2018/08/29	0	0.00	5	39.20	39.30	-5	4,727	-0.11%
2018/08/28	3	39.13	0	0.00	39.40	3	4,775	0.06%
2018/08/27	2	38.60	0	0.00	38.70	2	4,866	0.04%
2018/08/24	1	38.35	0	0.00	38.50	1	4,882	0.02%
2018/08/23	0	0.00	2	38.10	38.10	-2	4,990	-0.04%
2018/08/22	6	38.15	0	0.00	38.15	6	5,002	0.12%
2018/08/21	1	38.45	1	38.45	38.65	0	4,977	0.00%
2018/08/17	1	39.25	0	0.00	38.80	1	4,962	0.02%
2018/08/16	7	39.05	0	0.00	39.15	7	4,929	0.14%
2018/08/15	0	0.00	7	39.95	39.50	-7	4,949	-0.14%
2018/08/14	119	40.39	0	0.00	39.90	119	4,947	2.41%	大買/鉅額交易
2018/08/10	3	40.65	0	0.00	40.50	3	4,972	0.06%
2018/08/09	6	40.89	0	0.00	41.00	6	5,013	0.12%
2018/08/08	2	40.85	0	0.00	40.90	2	5,104	0.04%
2018/08/07	1	40.20	0	0.00	40.20	1	5,152	0.02%
2018/08/03	6	40.99	0	0.00	40.85	6	5,178	0.12%
2018/08/02	1	41.30	1	41.95	41.30	0	5,210	0.00%
2018/08/01	2	41.88	2	42.00	41.75	0	5,246	0.00%
2018/07/31	0	0.00	2	42.03	42.45	-2	5,295	-0.04%
2018/07/30	0	0.00	124	41.11	41.25	-124	5,270	-2.35%	大賣/鉅額交易
2018/07/26	5	41.05	0	0.00	41.50	5	5,410	0.09%
2018/07/25	10	41.11	1	41.10	41.10	9	5,388	0.17%
2018/07/24	0.4	43.55	108	43.92	43.65	-107.6	5,344	-2.01%	大賣/鉅額交易
2018/07/23	0	0.00	1	44.00	43.95	-1	5,270	-0.02%
2018/07/20	1	44.15	1	44.25	44.25	0	5,257	0.00%
2018/07/19	0	0.00	1	44.45	44.25	-1	5,297	-0.02%
2018/07/18	0	0.00	3	44.30	44.25	-3	5,267	-0.06%
2018/07/17	0	0.00	1	44.00	44.10	-1	5,219	-0.02%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/13	6	43.92	0	0.00	44.00	6	5,227	0.11%
2018/07/12	0	0.00	85	43.43	43.80	-85	5,189	-1.64%
2018/07/11	2	42.95	72	43.35	43.15	-70	5,120	-1.37%
2018/07/10	1	43.40	0	0.00	43.20	1	5,068	0.02%
2018/07/06	0	0.00	4	42.80	42.85	-4	5,047	-0.08%
2018/07/05	2	43.03	0	0.00	42.70	2	5,004	0.04%
2018/07/04	0	0.00	1	43.00	43.00	-1	5,033	-0.02%
2018/07/03	2	42.90	0	0.00	42.90	2	5,090	0.04%
2018/07/02	1	43.70	0	0.00	43.50	1	5,073	0.02%
2018/06/29	1	42.80	0	0.00	43.20	1	5,016	0.02%
2018/06/28	1	43.25	0	0.00	43.20	1	4,945	0.02%
2018/06/27	3	43.87	0	0.00	43.20	3	4,950	0.06%
2018/06/26	0	0.00	3	43.33	43.90	-3	4,874	-0.06%
2018/06/25	1	43.55	1	43.15	42.95	0	4,740	0.00%
2018/06/22	0	0.00	10	43.89	43.85	-10	4,705	-0.21%
2018/06/21	2	43.53	1	43.40	43.40	1	4,629	0.02%
2018/06/20	1	43.00	35	43.97	43.55	-34	4,627	-0.73%
2018/06/19	0	0.00	355	43.80	43.90	-355	4,550	-7.80%	大賣/鉅額交易
2018/06/15	3	42.88	5	42.96	43.00	-2	4,421	-0.05%
2018/06/14	3	43.57	0	0.00	43.40	3	4,362	0.07%
2018/06/12	5	43.84	0	0.00	43.80	5	4,366	0.11%
2018/06/06	0	0.00	0.7	44.00	44.30	-0.7	4,301	-0.02%
2018/06/05	0	0.00	1	43.90	43.95	-1	4,271	-0.02%
2018/06/04	0	0.00	2	43.53	43.85	-2	4,222	-0.05%
2018/05/31	1	42.80	1	42.90	43.50	0	4,080	0.00%
2018/05/30	1	42.95	1	42.80	42.80	0	3,947	0.00%
2018/05/29	4	43.09	1	43.15	43.10	3	3,976	0.08%
2018/05/28	1	43.00	1	43.05	43.10	0	4,010	0.00%
2018/05/22	0	0.00	5	42.80	42.80	-5	4,110	-0.12%
2018/05/21	2	42.75	7	42.81	42.80	-5	4,195	-0.12%
2018/05/18	3	42.40	5	42.46	42.50	-2	4,244	-0.05%
2018/05/17	5	42.54	3	42.70	42.50	2	4,397	0.05%
2018/05/16	0	0.00	2	42.50	42.50	-2	4,500	-0.04%
2018/05/15	0	0.00	2	42.00	42.00	-2	4,478	-0.04%
2018/05/14	1	41.70	2	41.85	41.75	-1	4,591	-0.02%
2018/05/11	3	41.40	1	41.50	41.50	2	4,647	0.04%
2018/05/10	0	0.00	1	41.40	41.45	-1	4,747	-0.02%
2018/05/09	3	41.20	1	41.20	41.30	2	4,706	0.04%
2018/05/08	0	0.00	1	40.70	41.00	-1	4,704	-0.02%
2018/05/07	6	40.70	10	40.80	40.45	-4	4,653	-0.09%
2018/05/04	0	0.00	4	40.58	40.75	-4	4,581	-0.09%
2018/05/03	2	40.20	0	0.00	40.20	2	4,451	0.04%
2018/05/02	0	0.00	10	40.00	40.00	-10	4,428	-0.23%
2018/04/25	6	38.78	15	38.60	38.80	-9	4,458	-0.20%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/17	0	0.00	5	39.00	39.40	-5	4,356	-0.11%
2018/04/12	0	0.00	1	39.20	39.35	-1	4,377	-0.02%
2018/04/11	10	39.15	0	0.00	39.15	10	4,349	0.23%
2018/04/10	1	38.85	0	0.00	38.95	1	4,344	0.02%
2018/03/30	1	38.25	0	0.00	38.30	1	4,294	0.02%
2018/03/29	0	0.00	20	37.60	37.70	-20	4,225	-0.47%
2018/03/27	2	37.80	0	0.00	37.70	2	4,196	0.05%
2018/03/23	13	37.25	0	0.00	37.65	13	4,201	0.31%
2018/03/21	0	0.00	1	38.00	38.15	-1	4,272	-0.02%
2018/03/20	4	37.69	2	37.75	37.75	2	4,320	0.05%
2018/03/19	11	37.85	0	0.00	37.95	11	4,348	0.25%
2018/03/15	2	37.75	0	0.00	37.60	2	4,275	0.05%
2018/03/14	1	37.75	0	0.00	37.85	1	4,270	0.02%
2018/03/09	1	37.70	0	0.00	37.55	1	4,314	0.02%
2018/03/08	0	0.00	26	37.17	37.10	-26	4,374	-0.59%
2018/03/06	2.3	36.99	20	37.05	36.90	-17.7	4,406	-0.40%
2018/03/02	1	36.65	0	0.00	37.20	1	4,519	0.02%
2018/03/01	11	37.01	0	0.00	37.10	11	4,486	0.25%
2018/02/26	0	0.00	1	37.50	37.30	-1	4,403	-0.02%
2018/02/23	1	36.95	0	0.00	37.05	1	4,381	0.02%
2018/02/22	10	36.60	0	0.00	36.65	10	4,358	0.23%
2018/02/21	2	36.05	0	0.00	36.70	2	4,342	0.05%
2018/02/12	5	35.92	0	0.00	35.80	5	4,233	0.12%
2018/02/09	14	35.30	0	0.00	36.15	14	4,138	0.34%
2018/02/08	8	36.51	0	0.00	36.50	8	3,947	0.20%
2018/02/07	10	37.07	0	0.00	37.00	10	3,802	0.26%
2018/02/05	18	37.76	0	0.00	37.90	18	3,472	0.52%
2018/02/02	3	38.50	0	0.00	38.50	3	3,341	0.09%
2018/01/30	0	0.00	1	39.80	39.80	-1	3,267	-0.03%
2018/01/24	1	39.50	1	39.55	39.70	0	3,206	0.00%
2018/01/23	0	0.00	100	39.80	39.70	-100	3,212	-3.11%
2018/01/22	1	39.80	0	0.00	39.85	1	3,171	0.03%
2018/01/18	1	40.35	0	0.00	40.35	1	3,094	0.03%
2018/01/17	0	0.00	1	40.30	40.35	-1	3,099	-0.03%
2018/01/09	100	40.18	0	0.00	40.05	100	3,113	3.21%
2018/01/08	0	0.00	0.6	39.75	39.90	-0.6	3,127	-0.02%
2018/01/05	3	39.92	0	0.00	39.95	3	3,167	0.09%
2018/01/04	0	0.00	9	40.00	39.95	-9	3,267	-0.28%