大聯大 (3702)-第一金-路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
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903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－第一金-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/05/21	0	89.32	0	0.00	88.40	0	10,472	0.00%
2024/05/20	0	0.00	0.1	91.51	94.00	-0.1	10,286	0.00%
2024/05/17	0	87.60	0	0.00	87.60	0	10,140	0.00%
2024/05/16	0.1	88.10	0	0.00	86.50	0.1	10,050	0.00%
2024/05/15	0	90.20	0	0.00	87.50	0	10,017	0.00%
2024/05/14	0	89.70	0	0.00	89.00	0	10,011	0.00%
2024/05/13	0	90.60	0	0.00	91.10	0	10,002	0.00%
2024/05/09	0	91.00	0	0.00	89.60	0	9,949	0.00%
2024/05/08	0	92.30	0	0.00	92.60	0	9,944	0.00%
2024/05/07	0	0.00	0	92.60	93.00	0	9,960	0.00%
2024/05/06	0	90.50	0	0.00	91.80	0	9,905	0.00%
2024/05/03	0	0.00	10.4	91.19	91.80	-10.4	9,914	-0.10%
2024/05/02	1	90.20	3	88.60	89.70	-2	9,879	-0.02%
2024/04/30	0	0.00	3	86.80	88.30	-3	9,896	-0.03%
2024/04/26	6	86.20	7	86.94	85.10	-1	9,937	-0.01%
2024/04/25	6	85.30	0	85.20	84.80	6	9,925	0.06%
2024/04/24	1	86.60	0	0.00	86.40	1	9,984	0.01%
2024/04/23	11	84.96	2	84.90	85.10	9	10,190	0.09%
2024/04/22	4.7	87.07	3	87.80	86.70	1.7	10,214	0.02%
2024/04/19	1	87.10	1	88.63	88.70	0	10,163	0.00%
2024/04/18	5.6	89.84	0	0.00	89.30	5.6	9,968	0.06%
2024/04/17	0	91.00	5.6	92.00	92.40	-5.5	9,978	-0.06%
2024/04/16	5.3	89.26	0.1	89.30	89.60	5.2	9,949	0.05%
2024/04/12	0.2	91.55	0	92.70	91.60	0.1	9,806	0.00%
2024/04/11	1	90.70	0	0.00	91.00	1	9,853	0.01%
2024/04/10	0	90.83	0.2	91.00	89.90	-0.2	9,862	0.00%
2024/04/09	0.3	90.19	3	90.10	89.70	-2.8	9,885	-0.03%
2024/04/08	0	90.10	10	90.00	89.90	-10	9,939	-0.10%
2024/04/03	0	92.60	0	0.00	91.70	0	9,835	0.00%
2024/04/02	0	93.30	20	92.44	93.00	-20	9,840	-0.20%
2024/04/01	1	93.79	9.5	94.29	92.50	-8.5	9,840	-0.09%
2024/03/29	12.5	92.31	1	92.50	95.90	11.5	9,768	0.12%
2024/03/28	0.3	96.03	10.4	96.31	96.00	-10.1	9,508	-0.11%
2024/03/27	0.3	91.08	11.7	92.17	95.60	-11.4	9,446	-0.12%
2024/03/26	9.2	89.22	0	0.00	89.90	9.2	9,369	0.10%
2024/03/25	0	0.00	10	90.64	89.50	-10	9,474	-0.11%
2024/03/22	9	89.30	0	0.00	89.20	9	9,602	0.09%
2024/03/21	0.3	89.82	1	88.70	90.90	-0.7	9,726	-0.01%
2024/03/20	0.3	91.48	0.1	91.06	90.00	0.2	9,777	0.00%
2024/03/19	3	92.57	1	93.30	91.00	2	9,744	0.02%
2024/03/18	1	92.50	0	0.00	92.50	1	9,521	0.01%
2024/03/15	1.1	88.05	2	90.52	92.10	-0.9	9,342	-0.01%
2024/03/14	9	88.70	0	89.40	85.70	9	8,740	0.10%
2024/03/13	2	95.85	2	97.30	95.20	0	8,494	0.00%
2024/03/12	1	97.20	2	97.20	95.90	-1	8,396	-0.01%
2024/03/08	0	0.00	1	99.58	97.30	-1	8,303	-0.01%
2024/03/07	2	97.60	7	97.10	96.20	-5	7,988	-0.06%
2024/03/06	0	0.00	11.2	90.03	92.80	-11.2	7,767	-0.14%
2024/03/05	1.2	84.92	1	84.40	87.60	0.2	7,797	0.00%
2024/03/01	12	88.25	10	89.10	88.70	2	7,836	0.03%
2024/02/29	3	93.00	50	91.69	92.80	-47	7,841	-0.60%
2024/02/27	1	92.20	29	92.21	91.70	-28	7,786	-0.36%
2024/02/26	2	92.00	0	0.00	91.60	2	7,807	0.03%
2024/02/23	0	0.00	5.3	94.90	94.40	-5.3	7,794	-0.07%
2024/02/22	1	91.40	0	0.00	91.50	1	7,833	0.01%
2024/02/21	6.4	91.92	0.5	90.90	90.30	5.9	7,922	0.07%
2024/02/20	0.5	92.22	5.3	93.00	94.00	-4.7	8,111	-0.06%
2024/02/19	1	88.89	0	0.00	89.00	1	8,077	0.01%
2024/02/15	0.2	87.40	0	0.00	86.60	0.2	8,167	0.00%
2024/02/02	30	88.30	0	0.00	88.50	30	8,277	0.36%
2024/02/01	0	89.00	0	0.00	88.70	0	8,317	0.00%
2024/01/30	3	87.90	0	89.90	87.70	3	8,340	0.04%
2024/01/29	1	89.50	0	0.00	89.80	1	8,375	0.01%
2024/01/26	0	0.00	1	88.30	89.00	-1	8,547	-0.01%
2024/01/25	1	88.80	6	89.08	89.00	-5	8,640	-0.06%
2024/01/24	4.1	90.20	1	91.00	89.90	3.1	8,852	0.03%
2024/01/22	0	0.00	1	89.50	89.60	-1	8,933	-0.01%
2024/01/18	7	86.97	4	86.88	86.80	3	8,900	0.03%
2024/01/17	0	85.70	5.2	86.08	86.50	-5.2	8,815	-0.06%
2024/01/16	4	84.00	5	83.30	84.30	-1	8,651	-0.01%
2024/01/11	20	81.27	0.1	81.40	81.70	19.9	8,635	0.23%
2024/01/10	19	81.74	0	0.00	82.00	19	8,669	0.22%
2024/01/08	0.3	81.50	45	80.50	80.90	-44.7	8,733	-0.51%
2024/01/05	10	80.07	13	80.07	81.40	-3	8,737	-0.03%
2024/01/04	0	0.00	15	81.60	81.60	-15	8,655	-0.17%
2024/01/03	0	0.00	5	80.50	80.50	-5	8,673	-0.06%
2024/01/02	10	80.50	76	80.41	80.40	-66	8,668	-0.76%
2023/12/28	3.9	82.96	0.1	82.70	81.40	3.8	8,657	0.04%
2023/12/21	0.1	80.60	7	81.90	81.90	-6.9	8,493	-0.08%
2023/12/20	1	81.60	0	0.00	80.60	1	8,331	0.01%
2023/12/19	0	80.60	0	0.00	81.20	0	8,153	0.00%
2023/12/18	0	80.30	1	80.80	81.30	-1	7,981	-0.01%
2023/12/15	3	80.67	13	80.27	80.20	-10	7,837	-0.13%
2023/12/14	2	84.25	1	81.50	82.90	1	7,677	0.01%
2023/12/12	0	0.00	0.1	82.80	83.30	-0.1	7,609	0.00%
2023/12/11	0	0.00	5.1	80.30	80.70	-5.1	7,522	-0.07%
2023/12/06	0	0.00	1	78.00	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	1	77.00	77.00	-1	7,372	-0.01%
2023/12/04	0	0.00	0.1	74.80	75.00	-0.1	7,273	0.00%
2023/12/01	6.1	74.48	0	74.00	73.30	6.1	7,248	0.08%
2023/11/30	8	77.28	1	77.60	77.60	7	7,090	0.10%
2023/11/29	0	0.00	10	74.93	76.50	-10	6,829	-0.15%
2023/11/28	0	0.00	2.1	75.08	75.10	-2.1	6,737	-0.03%
2023/11/27	0	0.00	10.9	73.09	74.00	-10.9	6,676	-0.16%
2023/11/23	1	71.30	0	0.00	71.90	1	6,556	0.02%
2023/11/21	11.9	71.40	0	0.00	71.70	11.9	6,541	0.18%
2023/11/17	0	0.00	8	73.25	71.20	-8	6,498	-0.12%
2023/11/15	7	69.59	1	69.40	69.50	5.9	6,226	0.10%
2023/11/14	0	0.00	0	70.70	70.70	0	6,161	0.00%
2023/11/13	0	0.00	19.1	73.12	71.10	-19.1	6,145	-0.31%
2023/11/09	5.1	73.62	4	73.55	73.50	1.1	6,113	0.02%
2023/11/08	1	74.70	2	74.90	74.60	-1	6,145	-0.02%
2023/11/07	1	74.10	2	73.15	74.20	-1	6,108	-0.02%
2023/11/06	7	73.73	2	73.30	72.90	5	6,111	0.08%
2023/11/03	6	70.53	3.2	71.53	70.90	2.8	6,058	0.05%
2023/11/02	6	72.77	1.2	73.36	72.80	4.8	5,917	0.08%
2023/11/01	2	73.40	4	72.53	74.10	-2	5,786	-0.03%
2023/10/31	0	0.00	1	71.00	71.60	-1	5,603	-0.02%
2023/10/30	0	0.00	2	68.75	68.90	-2	5,484	-0.04%
2023/10/27	0	0.00	1	69.20	68.80	-1	5,462	-0.02%
2023/10/24	24	67.21	1	66.80	67.70	23	5,581	0.41%
2023/10/23	5	66.34	0	0.00	66.30	5	5,657	0.09%
2023/10/20	38.1	67.45	0	0.00	67.80	38.1	5,922	0.64%
2023/10/19	2	67.70	0.1	67.20	67.50	1.9	6,073	0.03%
2023/10/18	0	0.00	1	67.30	67.00	-1	6,176	-0.02%
2023/10/17	0	0.00	3	67.60	67.00	-3	6,165	-0.05%
2023/10/16	18	68.15	0.1	67.60	68.10	17.9	6,249	0.29%
2023/10/13	0	0.00	12	66.43	66.50	-12	6,297	-0.19%
2023/10/12	0	0.00	5	65.40	65.50	-5	6,268	-0.08%
2023/10/11	4	64.30	0.1	64.68	64.80	3.9	6,265	0.06%
2023/10/06	0.3	63.00	1	62.20	63.00	-0.7	6,240	-0.01%
2023/10/05	5	61.76	0	0.00	61.50	5	6,219	0.08%
2023/10/04	0	0.00	1	61.00	61.30	-1	6,212	-0.02%
2023/10/03	0	60.90	0	0.00	61.60	0	6,165	0.00%
2023/10/02	9	60.10	3	60.00	60.00	6	6,109	0.10%
2023/09/28	0	0.00	1	60.50	60.60	-1	6,078	-0.02%
2023/09/27	14	59.50	2	60.00	60.00	12	6,091	0.20%
2023/09/22	0.1	59.40	0	0.00	59.50	0.1	6,134	0.00%
2023/09/21	0.1	58.90	15	58.83	59.30	-14.9	6,071	-0.25%
2023/09/20	4.1	59.53	1	59.90	59.60	3.1	6,051	0.05%
2023/09/19	1	59.30	1	59.60	59.40	0	5,985	0.00%
2023/09/15	0	0.00	27	59.34	59.50	-27	5,888	-0.46%
2023/09/14	0	0.00	45	57.82	58.20	-45	5,765	-0.78%
2023/09/12	0	0.00	3	56.40	56.90	-3	5,792	-0.05%
2023/09/11	0	0.00	0.3	56.30	56.50	-0.3	5,783	-0.01%
2023/09/08	0	0.00	1	56.90	56.60	-1	5,779	-0.02%
2023/09/06	0.1	56.40	1	56.70	56.40	-0.9	5,762	-0.02%
2023/08/30	0	0.00	2	53.70	53.70	-2	5,618	-0.04%
2023/08/28	1	53.60	0	0.00	54.00	1	5,603	0.02%
2023/08/25	0	0.00	0.1	54.00	54.70	-0.1	5,735	0.00%
2023/08/24	1	53.50	0	0.00	53.40	1	5,692	0.02%
2023/08/23	0	0.00	2	54.90	55.50	-2	5,647	-0.04%
2023/08/18	0	0.00	3	53.00	53.70	-3	5,628	-0.05%
2023/08/17	0	0.00	0.1	52.20	52.80	-0.1	5,642	0.00%
2023/08/15	2	52.90	0	0.00	52.20	2	5,693	0.04%
2023/08/14	0.1	51.30	0	0.00	52.00	0.1	5,640	0.00%
2023/08/07	0	0.00	1	50.20	51.00	-1	5,473	-0.02%
2023/08/04	2	49.73	0.1	49.85	49.95	1.9	5,440	0.03%
2023/08/02	2	49.58	0.1	49.80	49.95	1.9	5,402	0.04%
2023/08/01	0	0.00	0.2	50.20	50.40	-0.2	5,379	0.00%
2023/07/31	0.1	50.20	0	0.00	50.40	0.1	5,398	0.00%
2023/07/27	0	0.00	2.2	49.53	49.80	-2.2	5,239	-0.04%
2023/07/26	4	49.45	1.9	49.61	49.15	2.1	5,170	0.04%
2023/07/25	3	50.37	0.3	51.07	50.10	2.7	5,066	0.05%
2023/07/24	3.5	56.48	0	0.00	56.80	3.5	4,749	0.07%
2023/07/21	16.5	56.94	0	0.00	57.10	16.5	4,552	0.36%
2023/07/20	0.2	58.25	0	0.00	57.70	0.2	4,403	0.00%
2023/07/19	0.1	57.90	0	0.00	57.80	0.1	4,274	0.00%
2023/07/18	2	58.00	0	0.00	59.00	2	4,157	0.05%
2023/07/17	6.1	58.22	20	58.15	58.50	-13.9	4,024	-0.35%
2023/07/13	10	58.40	0	0.00	57.40	10	3,958	0.25%
2023/07/12	7.1	57.36	2	57.90	58.00	5.1	3,910	0.13%
2023/07/11	18.1	57.00	0	0.00	57.30	18.1	3,877	0.47%
2023/07/10	22.2	56.36	0	0.00	56.30	22.2	3,869	0.57%
2023/07/07	0	0.00	1.4	55.58	56.10	-1.4	3,881	-0.03%
2023/07/06	1	56.80	2	56.60	56.60	-1	3,879	-0.03%
2023/07/05	20.1	56.85	0	0.00	56.90	20.1	3,862	0.52%
2023/07/04	25	55.30	0	0.00	56.20	25	3,809	0.66%
2023/07/03	0.7	54.90	1	55.00	55.00	-0.3	3,697	-0.01%
2023/06/30	0	0.00	6	54.60	54.70	-6	3,691	-0.16%
2023/06/29	0	0.00	2	54.65	54.80	-2	3,706	-0.05%
2023/06/28	0	0.00	2	54.70	54.90	-2	3,781	-0.05%
2023/06/20	0	0.00	5	54.20	54.50	-5	3,755	-0.13%
2023/06/19	0	0.00	1	54.60	54.20	-1	3,707	-0.03%
2023/06/13	0.4	54.20	0	0.00	54.40	0.4	3,636	0.01%
2023/06/08	1	53.40	0	0.00	53.60	1	3,753	0.03%
2023/06/07	2	53.00	0	0.00	53.20	2	3,759	0.05%
2023/06/01	8	53.24	0	0.00	53.30	8	3,831	0.21%
2023/05/31	0	0.00	5	52.40	53.20	-5	3,822	-0.13%
2023/05/26	10	52.20	0	0.00	52.40	10	3,704	0.27%
2023/05/25	5	52.10	0	0.00	52.50	5	3,646	0.14%
2023/05/23	3	52.90	0	0.00	52.20	3	3,534	0.08%
2023/05/19	11	52.44	1	52.50	52.50	10	3,432	0.29%
2023/05/18	0	0.00	0	51.00	51.30	0	3,383	0.00%
2023/05/17	0	0.00	1	50.80	50.80	-1	3,341	-0.03%
2023/05/16	0	0.00	75	50.30	50.30	-75	3,305	-2.27%
2023/05/08	1	50.20	0	0.00	50.20	1	3,372	0.03%
2023/05/04	1	50.30	0	0.00	50.20	1	3,389	0.03%
2023/05/02	1	50.30	0	0.00	50.30	1	3,431	0.03%
2023/04/28	1	50.40	0	0.00	50.00	1	3,457	0.03%
2023/04/26	0	0.00	2.8	49.60	49.75	-2.8	3,420	-0.08%
2023/04/25	0	0.00	10	49.85	49.80	-10	3,402	-0.29%
2023/04/21	0	0.00	1	49.85	49.65	-1	3,412	-0.03%
2023/04/12	3	50.57	0	0.00	50.40	3	3,344	0.09%
2023/04/11	1	50.50	0	0.00	50.70	1	3,361	0.03%
2023/04/07	16	50.61	0	0.00	50.40	16	3,316	0.48%
2023/04/06	1	50.40	0	0.00	50.30	1	3,298	0.03%
2023/03/31	1	50.20	0	0.00	50.20	1	3,294	0.03%
2023/03/30	1	49.80	1.1	50.01	50.00	-0.1	3,469	0.00%
2023/03/29	0	0.00	1	49.70	49.80	-1	3,642	-0.03%
2023/03/13	0	0.00	1	49.20	49.00	-1	4,270	-0.02%
2023/03/10	1	49.25	0	0.00	49.25	1	4,211	0.02%
2023/03/09	2	50.00	1	49.70	49.75	1	4,197	0.02%
2023/03/07	0	0.00	3	50.33	50.60	-3	4,211	-0.07%
2023/03/06	4	49.93	0	0.00	50.00	4	4,211	0.09%
2023/03/03	2	49.70	0	0.00	49.70	2	4,233	0.05%
2023/03/02	0	0.00	1	49.60	49.60	-1	4,266	-0.02%
2023/03/01	6	49.28	0	0.00	48.75	6	4,263	0.14%
2023/02/17	10	49.29	0	0.00	49.30	10	4,318	0.23%
2023/02/16	0	0.00	3	49.20	49.20	-3	4,371	-0.07%
2023/02/09	1	49.45	0	0.00	49.50	1	4,340	0.02%
2023/02/08	1	49.50	0	0.00	49.35	1	4,363	0.02%
2023/02/02	0	0.00	20	48.75	49.25	-20	4,296	-0.47%
2023/02/01	0	0.00	10	48.40	48.45	-10	4,253	-0.24%
2022/12/29	0	0.00	5	47.85	48.25	-5	4,750	-0.11%
2022/12/28	0	0.00	5	47.30	47.85	-5	4,735	-0.11%
2022/12/20	0	0.00	0.1	47.40	47.30	-0.1	4,741	0.00%
2022/12/19	0	0.00	2	48.00	48.75	-2	4,618	-0.04%
2022/12/16	1	46.60	2.8	48.38	48.45	-1.8	4,426	-0.04%
2022/12/15	1	47.50	0	0.00	47.65	1	4,309	0.02%
2022/12/14	1	47.20	4	47.48	47.65	-3	4,399	-0.07%
2022/12/13	5	47.82	0	0.00	47.35	5	4,448	0.11%
2022/12/12	0	0.00	2	48.68	48.75	-2	4,469	-0.04%
2022/12/09	0	0.00	2	48.15	48.50	-2	4,607	-0.04%
2022/12/07	0.1	47.30	0	0.00	47.15	0.1	4,619	0.00%
2022/12/06	2	47.98	0	0.00	47.55	2	4,609	0.04%
2022/12/05	1	48.20	1	48.50	48.50	0	4,605	0.00%
2022/12/02	0	0.00	0.1	48.40	48.50	-0.1	4,650	0.00%
2022/12/01	4	48.16	2	48.38	48.40	2	4,668	0.04%
2022/11/29	1	46.85	0	0.00	47.25	1	4,600	0.02%
2022/11/25	1	47.00	0	0.00	46.90	1	4,630	0.02%
2022/11/23	0.1	46.40	0	0.00	46.70	0.1	4,610	0.00%
2022/11/15	0.1	46.80	0	0.00	47.00	0.1	4,557	0.00%
2022/11/14	0.1	46.95	0	0.00	47.55	0.1	4,551	0.00%
2022/11/09	5	45.75	5	46.20	46.30	0	4,594	0.00%
2022/10/19	5	46.00	0	0.00	45.70	5	4,533	0.11%
2022/10/14	3	47.10	2	47.00	46.10	1	4,470	0.02%
2022/10/13	19	47.38	0	0.00	46.80	19	4,511	0.42%
2022/09/30	0	0.00	2	45.70	46.45	-2	4,875	-0.04%
2022/09/26	11	46.61	0	0.00	46.85	11	4,697	0.23%
2022/09/23	12	47.82	0	0.00	47.40	12	4,628	0.26%
2022/09/22	13	48.29	0.1	48.50	48.20	12.9	4,619	0.28%
2022/09/16	1	50.10	0	0.00	50.10	1	4,290	0.02%
2022/08/18	0	0.00	0.1	50.40	49.90	-0.1	6,153	0.00%
2022/08/10	0	0.00	3	51.10	51.10	-3	6,653	-0.05%
2022/08/04	0	0.00	1	49.35	49.95	-1	6,747	-0.01%
2022/08/03	1	49.70	1	49.95	50.10	0	6,774	0.00%
2022/08/02	1	49.60	1	49.90	50.20	0	6,790	0.00%
2022/07/29	0	0.00	0.4	49.90	50.20	-0.4	6,743	-0.01%
2022/07/20	1	49.00	0.1	49.10	49.10	0.9	6,538	0.01%
2022/07/19	3	48.32	0	0.00	48.60	3	6,472	0.05%
2022/07/18	0	0.00	1	52.00	52.80	-1	6,297	-0.02%
2022/07/14	2	52.20	0	0.00	52.10	2	6,075	0.03%
2022/06/30	0	0.00	0	55.50	55.10	0	5,925	0.00%
2022/06/24	0	0.00	16	55.30	55.30	-16	5,928	-0.27%
2022/06/23	2	54.80	13	55.08	54.90	-11	5,937	-0.19%
2022/06/22	0	55.20	1	55.20	54.80	-1	5,889	-0.02%
2022/06/21	1	55.50	0	0.00	55.40	1	5,848	0.02%
2022/06/20	0.1	54.00	0	0.00	54.40	0.1	5,920	0.00%
2022/06/17	0	0.00	4	56.28	56.30	-4	5,758	-0.07%
2022/06/15	2	57.10	1	57.00	56.50	1	5,680	0.02%
2022/06/14	9	56.80	1	56.80	56.80	8	5,642	0.14%
2022/06/13	0	0.00	1	57.10	56.80	-1	5,604	-0.02%
2022/06/10	20	57.09	0	0.00	57.10	20	5,572	0.36%
2022/06/08	1.4	57.29	0	0.00	57.20	1.4	5,379	0.03%
2022/06/07	4	57.08	1.1	56.91	56.90	3	5,333	0.06%
2022/06/06	2	56.20	3	56.67	57.00	-1	5,224	-0.02%
2022/06/02	6	56.28	6.1	56.27	56.10	-0.1	5,140	0.00%
2022/06/01	1	55.20	5	55.62	55.40	-4	5,120	-0.08%
2022/05/31	2.1	54.20	0	0.00	52.80	2.1	4,955	0.04%
2022/05/30	4	55.55	2	54.40	54.40	2	4,711	0.04%
2022/05/25	0	0.00	0.1	56.40	56.10	-0.1	4,402	0.00%
2022/05/20	0	0.00	3	55.97	56.00	-3	4,080	-0.07%
2022/05/19	0	0.00	1	54.50	54.40	-1	3,976	-0.03%
2022/05/18	0	0.00	1	54.50	54.60	-1	3,952	-0.03%
2022/05/13	0	0.00	7	53.20	53.50	-7	3,964	-0.18%
2022/05/12	0	0.00	1	53.00	53.40	-1	3,988	-0.03%
2022/05/11	0	0.00	2	52.65	52.80	-2	4,020	-0.05%
2022/05/10	2	52.70	0	0.00	53.00	2	3,994	0.05%
2022/05/06	1	53.60	0	0.00	54.40	1	3,996	0.03%
2022/05/05	1.1	54.22	0	0.00	54.40	1.1	4,056	0.03%
2022/05/04	1	54.00	0	0.00	53.80	1	4,069	0.02%
2022/04/29	0	0.00	0	54.10	54.30	0	4,149	0.00%
2022/04/27	0	0.00	11	53.70	53.30	-11	4,221	-0.26%
2022/04/26	0.1	54.40	0	0.00	54.70	0.1	4,232	0.00%
2022/04/12	0	0.00	0.1	55.80	55.50	-0.1	4,727	0.00%
2022/04/11	2	56.25	0	0.00	56.00	2	4,751	0.04%
2022/04/08	0	0.00	10	55.60	56.00	-10	4,779	-0.21%
2022/04/07	3.1	55.80	0	0.00	55.50	3.1	4,784	0.06%
2022/04/06	0.1	56.00	0	0.00	56.50	0.1	4,751	0.00%
2022/03/28	0	0.00	0.1	56.00	56.20	-0.1	4,808	0.00%
2022/03/24	0	0.00	0.1	56.50	56.90	-0.1	4,842	0.00%
2022/03/23	0	57.10	0	0.00	56.30	0	4,912	0.00%
2022/03/22	0	0.00	3	57.90	58.20	-3	4,765	-0.06%
2022/03/18	0	57.50	0	0.00	58.50	0	4,765	0.00%
2022/03/16	0	0.00	1	56.50	56.90	-1	4,641	-0.02%
2022/03/15	0	56.30	5	56.70	56.40	-5	4,629	-0.11%
2022/03/11	0	0.00	3	57.00	57.20	-3	4,601	-0.07%
2022/03/10	0.1	57.00	0	0.00	57.20	0.1	4,614	0.00%
2022/03/09	0	0.00	25	55.90	56.10	-25	4,570	-0.55%
2022/03/08	0	0.00	6.1	55.70	55.60	-6.1	4,550	-0.13%
2022/03/07	0.1	56.10	4	55.90	56.10	-4	4,497	-0.09%
2022/03/03	0	0.00	0.2	56.80	56.90	-0.2	4,648	0.00%
2022/03/02	0	0.00	5.1	56.70	56.90	-5.1	4,619	-0.11%
2022/03/01	0.2	56.40	0	0.00	56.70	0.2	4,574	0.00%
2022/02/25	0	0.00	2	55.70	55.70	-2	4,518	-0.04%
2022/02/24	1	55.20	0	0.00	55.70	1	4,479	0.02%
2022/02/23	0.1	56.00	1	55.90	56.20	-0.9	4,419	-0.02%
2022/02/17	2	55.70	0	0.00	55.90	2	4,577	0.04%
2022/02/16	0	0.00	0.1	55.80	56.00	-0.1	4,555	0.00%
2022/02/15	0.1	55.70	1	55.30	55.50	-0.9	4,535	-0.02%
2022/02/11	1.1	56.28	1	55.40	56.10	0.1	4,438	0.00%
2022/02/09	0.1	55.10	1	55.30	55.20	-0.9	4,343	-0.02%
2022/02/07	0	0.00	6	54.50	55.10	-6	4,275	-0.14%
2022/01/25	0	0.00	4.3	54.20	54.50	-4.3	4,188	-0.10%
2022/01/20	5.1	54.68	0	0.00	54.70	5.1	4,094	0.13%
2022/01/19	2	54.40	19	54.30	54.40	-17	4,051	-0.42%
2022/01/18	0	0.00	1	54.50	54.50	-1	4,028	-0.02%
2022/01/17	1	53.40	0.9	53.30	53.50	0.1	3,949	0.00%
2022/01/13	0	0.00	8	53.50	53.90	-8	3,994	-0.20%
2022/01/12	4	53.43	1.6	53.65	53.60	2.4	3,977	0.06%
2022/01/11	1.1	52.84	2	53.00	53.20	-0.9	3,898	-0.02%
2022/01/03	2	52.05	7	52.60	52.30	-5	3,738	-0.13%
2021/12/29	1	52.50	0	0.00	52.50	1	3,711	0.03%
2021/12/28	4	52.20	1	52.20	52.20	3	3,706	0.08%
2021/12/27	1	51.80	4	51.53	51.90	-3	3,716	-0.08%
2021/12/24	1	51.10	0	0.00	51.20	1	3,706	0.03%
2021/12/23	0	0.00	1	51.00	50.90	-1	3,712	-0.03%
2021/12/22	1	51.10	0	0.00	50.70	1	3,689	0.03%
2021/12/20	18	50.51	0	0.00	50.60	18	3,608	0.50%
2021/12/15	2	50.50	2	50.60	50.50	0	3,506	0.00%
2021/12/14	4	50.30	0	0.00	50.50	4	3,531	0.11%
2021/12/13	0.3	50.90	0	0.00	50.60	0.3	3,523	0.01%
2021/12/10	3	50.60	1	50.60	50.40	2	3,512	0.06%
2021/12/07	5	50.60	0	0.00	50.30	5	3,492	0.14%
2021/12/06	1	50.50	0	0.00	50.80	1	3,479	0.03%
2021/12/03	0.1	50.40	0	0.00	50.10	0.1	3,495	0.00%
2021/11/29	1.2	49.62	0	0.00	49.95	1.2	3,298	0.04%
2021/11/26	5	50.12	0	0.00	50.00	5	3,292	0.15%
2021/11/25	0.1	50.60	0	0.00	50.60	0.1	3,295	0.00%
2021/11/23	0.1	50.90	2	50.70	50.60	-1.9	3,297	-0.06%
2021/11/22	1	50.50	0	0.00	51.00	1	3,299	0.03%
2021/11/18	0.2	50.30	0	0.00	50.10	0.2	3,273	0.01%
2021/11/17	8.5	50.61	15	51.20	50.50	-6.5	3,221	-0.20%
2021/11/16	2.5	51.78	0	0.00	51.80	2.5	3,126	0.08%
2021/11/15	1	52.00	0	0.00	52.00	1	3,180	0.03%
2021/11/09	0.1	52.20	0	0.00	52.30	0.1	3,467	0.00%
2021/11/08	0.1	52.00	0	0.00	52.10	0.1	3,634	0.00%
2021/11/03	0.1	52.40	11	52.41	52.60	-10.9	4,288	-0.25%
2021/11/02	0	0.00	15	52.60	52.00	-15	4,352	-0.34%
2021/10/29	0.1	52.00	16	51.90	51.90	-15.9	4,453	-0.36%
2021/10/27	0.1	51.90	1	52.00	51.90	-0.9	4,517	-0.02%
2021/10/26	0	0.00	0.1	51.90	51.80	-0.1	4,543	0.00%
2021/10/22	11	51.32	13	51.33	51.80	-2	4,561	-0.04%
2021/10/21	0	0.00	1	50.50	50.40	-1	4,493	-0.02%
2021/10/15	5	49.45	0	0.00	49.50	5	4,479	0.11%
2021/10/13	10	48.90	0	0.00	48.95	10	4,577	0.22%
2021/10/12	6.1	49.00	0	0.00	49.35	6.1	4,622	0.13%
2021/10/08	11	49.27	10	49.25	49.00	1	4,683	0.02%
2021/10/07	1	48.45	0	0.00	48.50	1	4,726	0.02%
2021/10/05	22	47.25	0.1	47.55	47.55	21.9	4,859	0.45%
2021/10/01	3	48.00	0	0.00	48.05	3	5,005	0.06%
2021/09/29	10	48.25	0	0.00	48.20	10	5,937	0.17%
2021/09/28	0	0.00	2	48.60	48.90	-2	6,454	-0.03%
2021/09/24	0	0.00	4	48.60	48.50	-4	6,691	-0.06%
2021/09/23	0	0.00	4	48.50	48.35	-4	6,726	-0.06%
2021/09/22	1	48.10	0	0.00	48.15	1	6,709	0.01%
2021/09/17	8	48.58	0	0.00	48.90	8	6,676	0.12%
2021/09/16	0	0.00	3	48.65	48.65	-3	6,655	-0.05%
2021/09/15	8	48.47	1	48.35	48.25	7	6,700	0.10%
2021/09/13	11	48.42	0	0.00	48.80	11	6,789	0.16%
2021/09/10	1.1	48.22	0	0.00	48.40	1.1	6,835	0.02%
2021/09/08	0	47.85	2	47.25	47.50	-2	6,945	-0.03%
2021/09/06	1	48.15	1	48.05	47.80	0	6,956	0.00%
2021/09/03	0	0.00	3	48.18	48.15	-3	6,950	-0.04%
2021/09/02	4	48.30	28	48.29	47.70	-24	6,969	-0.34%
2021/08/31	2	48.20	10	48.04	48.40	-8	6,952	-0.12%
2021/08/30	12	47.97	0	0.00	48.30	12	6,936	0.17%
2021/08/27	75	47.50	0	0.00	47.65	75	6,936	1.08%
2021/08/24	0	0.00	22	47.27	47.65	-22	6,947	-0.32%
2021/08/19	1	47.30	2	47.08	47.10	-1	7,091	-0.01%
2021/08/18	10	47.20	0	0.00	47.60	10	7,026	0.14%
2021/08/17	0	0.00	10	47.59	47.60	-10	6,988	-0.14%
2021/08/16	22.1	47.24	11	47.05	47.40	11.1	6,916	0.16%
2021/08/13	14	48.00	0	0.00	47.90	14	6,827	0.21%
2021/08/11	27	49.67	1	49.10	48.85	26	6,673	0.39%
2021/08/10	5	55.20	1	55.30	55.10	4	6,273	0.06%
2021/08/09	0	0.00	1	55.40	55.40	-1	6,181	-0.02%
2021/08/06	2	55.65	1	55.90	55.60	1	6,101	0.02%
2021/08/05	1	55.90	2	56.00	56.20	-1	6,078	-0.02%
2021/08/04	1	55.20	0	0.00	55.50	1	6,119	0.02%
2021/08/02	2	54.50	0	0.00	54.60	2	6,079	0.03%
2021/07/30	10	54.70	0	0.00	54.60	10	6,060	0.16%
2021/07/29	1	54.90	10	54.60	54.60	-9	6,068	-0.15%
2021/07/28	1.1	54.23	1	54.20	54.60	0.1	6,082	0.00%
2021/07/26	0	0.00	3	54.97	54.80	-3	6,156	-0.05%
2021/07/23	1.1	54.90	10	54.90	55.00	-8.9	6,184	-0.14%
2021/07/22	0	0.00	15.2	54.30	54.60	-15.2	6,164	-0.25%
2021/07/21	0.2	54.70	2.1	54.46	54.60	-1.9	6,136	-0.03%
2021/07/20	1	54.50	1	54.70	54.80	0	6,137	0.00%
2021/07/19	4.1	55.32	1	55.40	55.20	3.1	6,115	0.05%
2021/07/16	7.1	54.39	0	0.00	54.40	7.1	6,090	0.12%
2021/07/15	12.2	54.10	1	54.50	54.10	11.2	6,054	0.19%
2021/07/14	12.3	53.71	1	53.70	54.10	11.3	5,979	0.19%
2021/07/13	4	54.70	3	54.87	54.20	1	5,909	0.02%
2021/07/12	9.1	55.69	10	55.10	55.00	-0.9	5,810	-0.02%
2021/07/09	10	55.87	3	55.43	55.40	7	5,715	0.12%
2021/07/08	4	56.08	2	56.30	56.40	2	5,625	0.04%
2021/07/07	27	56.33	1	56.10	55.80	26	5,586	0.47%
2021/07/06	42.9	58.59	6.1	58.96	57.00	36.8	5,419	0.68%
2021/07/05	10	57.64	25	57.70	57.70	-15	4,804	-0.31%
2021/07/02	5	52.84	37.4	52.85	52.50	-32.4	4,266	-0.76%
2021/07/01	0.3	51.40	0	0.00	51.10	0.3	4,058	0.01%
2021/06/30	1	51.30	0	0.00	51.10	1	4,050	0.02%
2021/06/25	3	50.43	0	0.00	50.20	3	4,092	0.07%
2021/06/22	0	0.00	1	50.70	50.50	-1	4,089	-0.02%
2021/06/21	2	50.25	0	0.00	50.20	2	4,041	0.05%
2021/06/18	2	50.40	0	0.00	50.00	2	3,990	0.05%
2021/06/11	0	0.00	5	51.00	50.80	-5	4,037	-0.12%
2021/06/09	5	50.50	0	0.00	50.40	5	4,105	0.12%
2021/05/28	1	51.50	0	0.00	51.60	1	4,161	0.02%
2021/05/26	0.3	50.49	0	0.00	50.70	0.3	4,136	0.01%
2021/05/25	0.3	49.95	0	0.00	50.00	0.3	4,141	0.01%
2021/05/18	1	48.90	2	49.10	49.20	-1	4,190	-0.02%
2021/05/17	0	0.00	1	47.15	47.45	-1	4,212	-0.02%
2021/05/14	1	47.80	1	48.55	48.35	0	4,164	0.00%
2021/05/13	0	0.00	2	47.50	47.35	-2	4,140	-0.05%
2021/05/12	0	0.00	1	48.15	47.50	-1	4,096	-0.02%
2021/05/07	2	50.40	0	0.00	50.90	2	4,013	0.05%
2021/05/05	0	0.00	1.1	50.49	50.00	-1.1	4,033	-0.03%
2021/05/04	0	0.00	1	50.00	49.65	-1	4,141	-0.02%
2021/04/29	1	51.70	0	0.00	51.50	1	4,184	0.02%
2021/04/28	0	0.00	2	51.55	51.60	-2	4,174	-0.05%
2021/04/27	0	0.00	1	50.10	50.20	-1	4,191	-0.02%
2021/04/26	0	0.00	8	50.15	49.95	-8	4,197	-0.19%
2021/04/22	0	0.00	6	49.45	49.50	-6	4,235	-0.14%
2021/04/21	1	49.15	0	0.00	49.00	1	4,213	0.02%
2021/04/20	0	0.00	2	48.25	48.55	-2	4,224	-0.05%
2021/04/19	1	47.95	0	0.00	48.25	1	4,271	0.02%
2021/04/16	2	47.50	0.8	47.60	47.80	1.2	4,303	0.03%
2021/04/13	1	47.40	1	47.45	47.35	0	4,410	0.00%
2021/04/12	0	47.10	5	46.80	47.05	-5	4,394	-0.11%
2021/04/09	3	47.30	0.1	47.25	46.95	2.9	4,361	0.07%
2021/04/06	0	0.00	2	49.60	49.55	-2	4,215	-0.05%
2021/04/01	0	0.00	2	48.95	48.80	-2	4,201	-0.05%
2021/03/31	1	49.00	0	0.00	48.80	1	4,187	0.02%
2021/03/25	0	0.00	1	48.10	48.15	-1	4,134	-0.02%
2021/03/24	2.1	47.60	0	0.00	47.80	2.1	4,144	0.05%
2021/03/23	1	47.50	0	0.00	47.85	1	4,144	0.02%
2021/03/22	0	47.25	0	0.00	47.65	0	4,171	0.00%
2021/03/19	1	47.60	1	47.60	47.65	0	4,178	0.00%
2021/03/18	1	47.90	0	0.00	47.95	1	4,119	0.02%
2021/03/15	0	0.00	2.1	46.30	46.60	-2.1	4,179	-0.05%
2021/03/10	7	45.31	1	45.35	45.35	6	4,328	0.14%
2021/03/09	1	45.00	0	0.00	45.00	1	4,402	0.02%
2021/03/08	3	45.02	0	0.00	44.90	3	4,530	0.07%
2021/03/05	0	0.00	1	45.25	45.25	-1	4,703	-0.02%
2021/03/04	0	0.00	1	45.65	45.45	-1	5,108	-0.02%
2021/03/03	2	45.50	2	46.00	46.00	0	5,155	0.00%
2021/02/25	0	0.00	1	45.25	45.50	-1	5,131	-0.02%
2021/02/04	0	0.00	3	43.70	43.70	-3	5,027	-0.06%
2021/01/29	0	0.00	2.2	43.22	43.00	-2.2	5,036	-0.04%
2021/01/28	1	43.95	0	0.00	44.10	1	4,965	0.02%
2021/01/26	4	45.59	3	45.00	44.70	1	4,896	0.02%
2021/01/25	0	0.00	0.4	45.02	45.60	-0.4	4,766	-0.01%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/19	0	0.00	5	43.65	43.30	-5	4,594	-0.11%
2021/01/18	0	0.00	10	43.14	43.45	-10	4,567	-0.22%
2021/01/14	0	0.00	1	43.65	43.60	-1	4,584	-0.02%
2021/01/13	0	0.00	1	43.40	43.60	-1	4,567	-0.02%
2021/01/11	0	0.00	2	43.50	43.85	-2	4,468	-0.04%
2021/01/08	3	43.43	0	0.00	43.60	3	4,424	0.07%
2021/01/07	0	0.00	8	43.01	43.30	-8	4,364	-0.18%
2021/01/05	0	0.00	1	42.75	42.90	-1	4,262	-0.02%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/29	0	0.00	3	42.90	42.85	-3	4,201	-0.07%
2020/12/28	3	42.80	0	42.55	42.75	3	4,203	0.07%
2020/12/25	0	0.00	11	42.40	42.55	-11	4,195	-0.26%
2020/12/23	0	0.00	3	41.95	42.25	-3	4,186	-0.07%
2020/12/21	0	0.00	3	42.15	42.45	-3	4,374	-0.07%
2020/12/16	0	0.00	2	42.60	42.80	-2	4,477	-0.04%
2020/12/14	1	42.50	2	42.50	42.45	-1	4,436	-0.02%
2020/12/11	1.4	42.24	0	0.00	42.40	1.4	4,415	0.03%
2020/12/10	0.4	42.10	8	42.27	42.20	-7.6	4,401	-0.17%
2020/12/09	11	42.29	92	42.30	42.15	-81	4,362	-1.86%
2020/12/08	90	42.04	1	42.00	42.05	89	4,289	2.07%
2020/12/07	6	41.55	1	41.60	41.90	5	4,231	0.12%
2020/12/04	1	41.40	0	0.00	41.75	1	4,172	0.02%
2020/12/01	3	41.92	0	0.00	41.80	3	3,975	0.08%
2020/11/30	3	41.27	3	41.88	42.65	0	3,794	0.00%
2020/11/27	2	40.45	0	0.00	40.65	2	3,365	0.06%
2020/11/26	2	40.45	0	0.00	40.35	2	3,292	0.06%
2020/11/24	1	40.15	0	0.00	40.10	1	3,236	0.03%
2020/11/19	2	40.40	0	0.00	40.30	2	3,208	0.06%
2020/11/18	1	40.60	0	0.00	40.50	1	3,207	0.03%
2020/11/17	0	0.00	3	40.52	40.35	-3	3,212	-0.09%
2020/11/13	0	0.00	1	40.30	40.05	-1	3,297	-0.03%
2020/11/12	2	40.25	0	0.00	40.30	2	3,289	0.06%
2020/11/11	0	0.00	2	40.20	40.25	-2	3,291	-0.06%
2020/11/09	2	39.65	1	39.65	39.80	1	3,261	0.03%
2020/11/05	0	0.00	2	39.25	39.25	-2	3,322	-0.06%
2020/11/04	4	39.00	2	39.20	39.20	2	3,337	0.06%
2020/11/03	2	39.10	0	0.00	39.10	2	3,360	0.06%
2020/11/02	0	0.00	3	39.02	38.85	-3	3,375	-0.09%
2020/10/29	4	39.05	0	0.00	39.00	4	3,453	0.12%
2020/10/28	1	39.10	1	39.50	39.65	0	3,482	0.00%
2020/10/21	2	39.40	0	0.00	39.15	2	4,017	0.05%
2020/10/14	5	39.52	0	0.00	39.35	5	4,539	0.11%
2020/10/13	2	39.65	0	0.00	39.65	2	4,704	0.04%
2020/10/12	0	0.00	2	39.85	39.70	-2	4,788	-0.04%
2020/10/08	0	0.00	2	39.68	39.75	-2	4,836	-0.04%
2020/10/07	2	39.30	0	0.00	39.30	2	4,867	0.04%
2020/10/05	0	0.00	4	39.00	38.65	-4	4,953	-0.08%
2020/09/28	17	38.60	2	38.53	38.60	15	5,062	0.30%
2020/09/25	4	37.85	0	0.00	37.95	4	5,089	0.08%
2020/09/24	3	37.88	1	37.90	37.75	2	5,022	0.04%
2020/09/23	7	38.19	1	38.65	38.55	6	4,941	0.12%
2020/09/21	2	39.48	0	0.00	39.15	2	4,844	0.04%
2020/09/17	3	39.72	0	0.00	39.80	3	4,823	0.06%
2020/09/15	2	39.73	0	0.00	39.95	2	4,831	0.04%
2020/09/11	1	39.80	0	0.00	40.00	1	4,915	0.02%
2020/09/09	1	39.90	0	0.00	40.30	1	4,927	0.02%
2020/09/07	1	40.05	0	0.00	40.10	1	4,969	0.02%
2020/09/01	0	0.00	1	40.65	40.35	-1	5,006	-0.02%
2020/08/28	1	41.20	0	0.00	41.45	1	4,933	0.02%
2020/08/26	1	41.50	0	0.00	41.55	1	4,959	0.02%
2020/08/25	1	41.35	0	0.00	41.50	1	4,974	0.02%
2020/08/19	1	41.30	3.1	41.05	41.00	-2.1	4,971	-0.04%
2020/08/18	1	40.65	8	40.50	40.55	-7	4,897	-0.14%
2020/08/17	1	40.70	1	40.60	40.70	0	4,913	0.00%
2020/08/13	15	40.43	1	40.80	40.50	14	4,885	0.29%
2020/08/11	1	40.20	0	0.00	40.35	1	4,835	0.02%
2020/08/06	0	0.00	1	40.05	40.25	-1	4,828	-0.02%
2020/08/05	4	40.28	0	0.00	40.25	4	4,817	0.08%
2020/08/03	4	39.70	0	0.00	39.50	4	4,718	0.08%
2020/07/30	0	0.00	2	43.23	43.50	-2	4,432	-0.05%
2020/07/29	1	43.20	0	0.00	43.60	1	4,338	0.02%
2020/07/24	0	0.00	4	44.40	44.50	-4	4,044	-0.10%
2020/07/23	0	0.00	1	44.55	44.50	-1	3,914	-0.03%
2020/07/22	1	44.35	227.7	44.34	44.50	-226.7	3,816	-5.94%	大賣/鉅額交易
2020/07/21	1	43.80	2	43.78	44.15	-1	3,705	-0.03%
2020/07/20	1	43.65	0.7	43.50	43.80	0.3	3,620	0.01%
2020/07/16	2	42.15	5	42.25	42.30	-3	3,368	-0.09%
2020/07/15	3	41.78	0	0.00	42.00	3	3,298	0.09%
2020/07/14	1	41.80	0	0.00	41.90	1	3,270	0.03%
2020/07/09	0	0.00	4	41.28	41.30	-4	3,184	-0.13%
2020/07/03	0	0.00	2	40.80	40.80	-2	3,017	-0.07%
2020/06/24	0	0.00	0.5	39.45	39.45	-0.5	2,928	-0.02%
2020/06/23	0	0.00	1	39.35	39.30	-1	2,942	-0.03%
2020/06/22	5	39.15	0	0.00	39.10	5	2,951	0.17%
2020/06/19	1	39.05	0	0.00	38.80	1	2,985	0.03%
2020/06/16	5	39.00	0	0.00	39.00	5	3,001	0.17%
2020/06/15	1	39.20	0	0.00	38.80	1	3,126	0.03%
2020/06/05	5	40.35	0	0.00	40.30	5	3,425	0.15%
2020/06/03	2	40.20	0	0.00	40.25	2	3,489	0.06%
2020/06/02	0	0.00	6	39.70	39.80	-6	3,487	-0.17%
2020/06/01	1	39.60	1	39.65	39.50	0	3,488	0.00%
2020/05/27	0	0.00	4	39.30	39.20	-4	3,456	-0.12%
2020/05/18	0	0.00	0.2	38.70	38.70	-0.2	3,598	-0.01%
2020/05/14	0	0.00	2	39.18	39.05	-2	3,608	-0.06%
2020/05/11	0	0.00	0	38.65	38.80	0	3,601	0.00%
2020/05/08	1	38.55	0	0.00	38.50	1	3,581	0.03%
2020/05/07	1	38.20	0	0.00	38.20	1	3,595	0.03%
2020/05/06	1	37.80	0	0.00	38.00	1	3,597	0.03%
2020/05/04	2	37.78	0	0.00	38.00	2	3,603	0.06%
2020/04/30	0	0.00	1	38.90	38.95	-1	3,602	-0.03%
2020/04/22	1	37.10	0	0.00	37.25	1	3,778	0.03%
2020/04/20	0	0.00	2	37.75	37.95	-2	3,743	-0.05%
2020/04/17	0	37.65	0	0.00	37.75	0	3,729	0.00%
2020/04/10	1	36.60	0	0.00	36.80	1	3,776	0.03%
2020/04/09	1	36.35	0	0.00	36.35	1	3,795	0.03%
2020/04/06	2	35.90	0	0.00	36.20	2	3,737	0.05%
2020/03/31	0	0.00	3	35.35	35.50	-3	3,674	-0.08%
2020/03/30	1.2	34.95	0	0.00	34.90	1.2	3,647	0.03%
2020/03/26	0	0.00	1	35.70	35.80	-1	3,664	-0.03%
2020/03/25	3	35.10	0	0.00	34.65	3	3,681	0.08%
2020/03/24	1	33.70	0	0.00	33.50	1	3,656	0.03%
2020/03/19	12	32.73	0	0.00	31.45	12	3,558	0.34%
2020/03/18	1	35.05	0	0.00	34.90	1	3,434	0.03%
2020/03/17	12	35.18	0	0.00	35.10	12	3,354	0.36%
2020/03/12	0	0.00	0.9	37.40	37.40	-0.9	3,026	-0.03%
2020/03/05	0	0.00	1	38.90	39.10	-1	2,784	-0.04%
2020/03/03	2	38.40	0	0.00	38.50	2	2,767	0.07%
2020/03/02	0	0.00	2	38.25	38.30	-2	2,726	-0.07%
2020/02/27	1	38.60	0	0.00	38.80	1	2,942	0.03%
2020/02/26	0	0.00	2	38.85	38.90	-2	2,915	-0.07%
2020/02/24	5	38.90	4	38.80	39.00	1	2,929	0.03%
2020/02/21	0	0.00	2	39.05	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	3	39.18	39.30	-3	2,938	-0.10%
2020/02/17	1	38.80	0	0.00	38.75	1	2,998	0.03%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/03	0.2	37.85	0	0.00	37.85	0.2	3,350	0.01%
2020/01/17	2	38.80	0	0.00	39.05	2	3,278	0.06%
2020/01/16	0	0.00	1	39.10	39.05	-1	3,316	-0.03%
2020/01/14	1	38.75	0	0.00	38.80	1	3,388	0.03%
2020/01/10	1	37.95	0	0.00	38.15	1	3,472	0.03%
2020/01/08	0.1	38.00	2	38.05	38.00	-1.9	3,499	-0.06%
2020/01/02	2	39.00	0	0.00	38.95	2	3,661	0.05%
2019/12/30	0	0.00	2	39.30	39.15	-2	3,707	-0.05%
2019/12/25	2	39.05	0	0.00	39.10	2	3,730	0.05%
2019/12/20	2	39.05	0	0.00	39.10	2	3,783	0.05%
2019/12/18	0	38.80	0	0.00	39.05	0	3,732	0.00%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	1	38.45	1	38.45	38.45	0	3,633	0.00%
2019/12/05	8	38.05	0	0.00	38.10	8	3,639	0.22%
2019/11/28	0.2	37.90	0	0.00	37.90	0.2	3,615	0.01%
2019/11/26	0.5	37.85	0	0.00	37.75	0.5	3,604	0.01%
2019/11/22	3	38.35	0	0.00	38.40	3	3,340	0.09%
2019/11/21	1.1	38.20	0	0.00	38.15	1.1	3,330	0.03%
2019/11/20	0.2	38.40	2	38.45	38.60	-1.8	3,287	-0.05%
2019/11/19	0	0.00	2	38.20	38.30	-2	3,290	-0.06%
2019/11/13	3	39.52	3	39.23	39.00	0	3,496	0.00%
2019/11/11	2	38.25	0	0.00	38.30	2	3,323	0.06%
2019/11/04	5	38.29	0	0.00	38.45	5	3,332	0.15%
2019/11/01	1	38.30	0	0.00	38.40	1	3,325	0.03%
2019/10/31	3	38.45	2	38.50	38.60	1	3,352	0.03%
2019/10/29	3	38.15	0	0.00	38.10	3	3,274	0.09%
2019/10/28	2	37.98	0	0.00	38.10	2	3,250	0.06%
2019/10/24	3.2	37.78	1	38.30	37.90	2.2	3,173	0.07%
2019/10/23	0.2	37.90	0	0.00	37.95	0.2	3,118	0.01%
2019/10/18	1	37.55	0	0.00	37.05	1	2,983	0.03%
2019/10/17	2	37.35	0	0.00	37.65	2	2,921	0.07%
2019/10/16	0	0.00	1	37.35	37.35	-1	2,896	-0.03%
2019/10/15	1	36.85	0	0.00	36.90	1	2,876	0.03%
2019/10/14	0	0.00	22	37.16	37.00	-22	2,843	-0.77%
2019/10/09	4	36.96	0	0.00	36.75	4	2,781	0.14%
2019/10/08	4	37.16	0	0.00	37.50	4	2,706	0.15%
2019/10/07	3	37.87	0	0.00	37.90	3	2,643	0.11%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/09/27	3	38.37	0	0.00	38.20	3	2,540	0.12%
2019/09/25	0.5	38.70	0	0.00	38.65	0.5	2,520	0.02%
2019/09/20	0	0.00	0.2	39.50	39.55	-0.2	2,494	-0.01%
2019/09/18	0.1	39.80	1.7	39.92	39.85	-1.6	2,479	-0.06%
2019/09/10	1	39.30	0	0.00	39.50	1	2,531	0.04%
2019/08/29	0.1	38.90	0	0.00	39.00	0.1	2,564	0.00%
2019/08/26	1	38.00	0	0.00	37.90	1	2,587	0.04%
2019/08/21	4	38.15	0	0.00	38.20	4	2,698	0.15%
2019/08/20	0	0.00	1	38.10	38.30	-1	2,684	-0.04%
2019/08/08	91	40.96	0	0.00	41.10	91	2,318	3.92%
2019/07/25	2	41.45	0	0.00	41.40	2	2,574	0.08%
2019/07/08	1	41.10	0	0.00	41.05	1	2,538	0.04%
2019/07/01	10	40.50	0	0.00	40.40	10	2,604	0.38%
2019/06/28	1	40.25	0	0.00	40.35	1	2,590	0.04%
2019/06/27	0	0.00	1	40.25	40.45	-1	2,612	-0.04%
2019/06/17	1	39.80	0	0.00	39.30	1	2,504	0.04%
2019/06/06	0	0.00	3	39.05	39.05	-3	2,541	-0.12%
2019/06/05	0.4	38.95	0	0.00	38.95	0.4	2,549	0.01%
2019/06/03	2	38.95	0	0.00	39.40	2	2,583	0.08%
2019/05/21	0	0.00	2	39.35	39.35	-2	2,646	-0.08%
2019/05/03	0	0.00	2	41.55	41.55	-2	2,358	-0.08%
2019/04/15	1	40.55	0	0.00	40.45	1	2,421	0.04%
2019/03/28	0	0.00	1.9	40.08	40.20	-1.9	2,387	-0.08%
2019/03/19	0	0.00	1	39.85	39.95	-1	2,504	-0.04%
2019/02/13	1	38.60	0	0.00	38.80	1	2,521	0.04%
2019/01/08	0	0.00	1	37.25	37.30	-1	2,840	-0.04%
2019/01/04	0	0.00	1	37.00	36.95	-1	2,940	-0.03%
2018/12/26	0.1	36.75	0	0.00	36.75	0.1	3,367	0.00%
2018/12/06	2	36.50	0	0.00	36.50	2	3,886	0.05%
2018/12/05	1	36.85	1	37.00	36.85	0	3,847	0.00%
2018/11/29	0	0.00	1	37.65	37.65	-1	3,806	-0.03%
2018/11/14	0.2	37.10	0	0.00	37.10	0.2	4,127	0.00%
2018/11/12	0	0.00	0	35.95	35.70	0	4,136	0.00%
2018/11/08	0.1	36.70	2.2	36.52	36.50	-2.1	4,173	-0.05%
2018/11/07	1	36.50	0	0.00	36.75	1	4,211	0.02%
2018/11/02	0.1	37.70	0	0.00	37.70	0.1	4,218	0.00%
2018/11/01	0.2	37.45	0	0.00	37.45	0.2	4,308	0.00%
2018/10/31	0.2	36.75	0	0.00	36.75	0.2	4,292	0.00%
2018/10/29	4	35.75	0	0.00	35.60	4	4,332	0.09%
2018/10/18	1	37.20	0	0.00	37.05	1	4,580	0.02%
2018/10/16	1	37.20	0	0.00	37.30	1	4,628	0.02%
2018/10/15	1.2	37.49	0	0.00	37.25	1.2	4,693	0.02%
2018/10/11	0	0.00	1	36.85	37.75	-1	4,671	-0.02%
2018/10/04	1	38.50	0	0.00	38.85	1	4,357	0.02%
2018/10/03	0	0.00	1	39.90	39.10	-1	4,315	-0.02%
2018/10/01	2	41.18	1	41.30	40.95	1	4,278	0.02%
2018/09/17	0	0.00	1	38.00	37.80	-1	4,472	-0.02%
2018/09/14	0	0.00	0.7	37.95	37.75	-0.7	4,509	-0.01%
2018/09/12	2	37.40	2	37.43	37.20	0	4,585	0.00%
2018/09/05	2	38.65	0	0.00	38.55	2	4,684	0.04%
2018/08/30	20	39.00	0	0.00	38.95	20	4,682	0.43%
2018/08/28	2	38.90	0	0.00	39.40	2	4,775	0.04%
2018/08/27	0	0.00	1	38.40	38.70	-1	4,866	-0.02%
2018/08/24	120	38.45	2	38.35	38.50	118	4,882	2.42%	大買/鉅額交易
2018/08/22	1	38.05	0	0.00	38.15	1	5,002	0.02%
2018/08/21	0	0.00	1	38.65	38.65	-1	4,977	-0.02%
2018/08/10	0	0.00	3	40.55	40.50	-3	4,972	-0.06%
2018/08/08	3	40.50	0	0.00	40.90	3	5,104	0.06%
2018/07/24	0	0.00	0.3	43.55	43.65	-0.3	5,344	-0.01%
2018/07/23	0	0.00	0.3	43.90	43.95	-0.3	5,270	-0.01%
2018/07/20	0	0.00	1	44.25	44.25	-1	5,257	-0.02%
2018/07/19	1	44.25	0	0.00	44.25	1	5,297	0.02%
2018/07/13	0	0.00	11	43.95	44.00	-11	5,227	-0.21%
2018/06/26	0	0.00	1	43.90	43.90	-1	4,874	-0.02%
2018/06/20	1	43.15	0	0.00	43.55	1	4,627	0.02%
2018/06/11	0	0.00	1	43.75	44.00	-1	4,360	-0.02%
2018/06/08	0	0.00	1	43.60	43.55	-1	4,333	-0.02%
2018/06/04	0	0.00	0.6	43.60	43.85	-0.6	4,222	-0.01%
2018/05/29	0.6	42.80	0	0.00	43.10	0.6	3,976	0.02%
2018/05/22	0	0.00	1	42.75	42.80	-1	4,110	-0.02%
2018/05/21	1	42.80	0	0.00	42.80	1	4,195	0.02%
2018/05/17	0	0.00	1	42.55	42.50	-1	4,397	-0.02%
2018/05/16	1	42.40	1	42.50	42.50	0	4,500	0.00%
2018/05/15	0.6	41.90	0	0.00	42.00	0.6	4,478	0.01%
2018/05/14	0	0.00	10	41.65	41.75	-10	4,591	-0.22%
2018/05/11	0	0.00	1	41.40	41.50	-1	4,647	-0.02%
2018/05/07	11	41.30	1	40.80	40.45	10	4,653	0.21%
2018/04/27	0	0.00	55	39.40	39.70	-55	4,424	-1.24%
2018/04/25	0	0.00	20	38.80	38.80	-20	4,458	-0.45%
2018/04/19	1	40.00	0	0.00	40.05	1	4,409	0.02%
2018/04/10	0	0.00	1	38.90	38.95	-1	4,344	-0.02%
2018/04/02	1	38.35	1	38.40	38.25	0	4,260	0.00%
2018/03/26	22	37.58	0	0.00	37.60	22	4,186	0.53%
2018/03/23	55	37.60	0	0.00	37.65	55	4,201	1.31%
2018/03/02	0	0.00	1	37.10	37.20	-1	4,519	-0.02%
2018/02/22	1	36.70	0	0.00	36.65	1	4,358	0.02%
2018/02/21	1	36.60	0	0.00	36.70	1	4,342	0.02%
2018/02/08	2	36.50	0	0.00	36.50	2	3,947	0.05%
2018/02/02	0	0.00	0.1	38.70	38.50	-0.1	3,341	0.00%
2018/01/22	0	0.00	1	39.95	39.85	-1	3,171	-0.03%
2018/01/18	0	0.00	1	40.35	40.35	-1	3,094	-0.03%
2018/01/16	0	0.00	1	39.95	40.05	-1	3,072	-0.03%
2018/01/12	1	39.90	0	0.00	39.90	1	3,083	0.03%