大成 (1210)-元富-世貿券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	0	0.00	5	56.54	57.30	-5	2,159	-0.23%
2024/05/30	1	56.60	3	56.50	56.50	-2	2,215	-0.09%
2024/05/28	4	56.65	0	0.00	56.30	4	2,204	0.18%
2024/05/27	16	56.94	0	0.00	56.80	16	2,181	0.73%
2024/05/24	0	0.00	2	56.80	57.10	-2	2,180	-0.09%
2024/05/23	0	0.00	3	57.63	57.20	-3	2,195	-0.14%
2024/05/22	8	58.23	1	57.90	58.00	7	2,201	0.32%
2024/05/21	7	58.10	0	0.00	58.10	7	2,207	0.32%
2024/05/20	10.1	58.52	0	0.00	58.40	10.1	2,229	0.45%
2024/05/17	14	57.99	0	0.00	58.10	14	2,214	0.63%
2024/05/15	2	58.10	0	0.00	58.20	2	2,222	0.09%
2024/05/13	1	58.10	5	58.12	58.10	-4	2,247	-0.18%
2024/05/10	3	58.00	4	58.50	57.60	-1	2,230	-0.04%
2024/05/02	0	57.30	0	0.00	57.40	0	2,197	0.00%
2024/04/29	0	0.00	1	57.30	57.50	-1	2,193	-0.05%
2024/04/25	2	57.20	0	0.00	57.40	2	2,166	0.09%
2024/04/24	3	57.07	1	57.10	57.00	2	2,175	0.09%
2024/04/22	20.1	56.10	40	56.55	56.40	-19.9	2,093	-0.95%
2024/04/19	0	55.40	0	0.00	55.50	0	2,041	0.00%
2024/04/18	3	55.70	0.4	56.00	55.70	2.6	1,980	0.13%
2024/04/16	12	55.23	0	0.00	55.20	12	1,952	0.61%
2024/04/15	13	56.62	0	0.00	56.30	13	1,925	0.68%
2024/04/01	2	58.10	0	0.00	58.20	2	1,935	0.10%
2024/03/29	0.1	57.60	0	57.60	57.70	0.1	1,933	0.01%
2024/03/28	0	0.00	1	58.10	57.70	-1	1,946	-0.05%
2024/03/26	0.1	57.50	10	57.90	57.40	-9.9	2,064	-0.48%
2024/03/25	0.1	57.80	80	57.90	57.70	-79.9	2,116	-3.77%
2024/03/22	0	0.00	1	58.00	57.60	-1	2,179	-0.05%
2024/03/20	0	58.30	20	58.05	58.20	-20	2,225	-0.90%
2024/03/19	20	57.20	20	57.60	57.20	0	2,207	0.00%
2024/03/18	1	56.40	0	0.00	57.10	1	2,213	0.05%
2024/03/15	120.1	58.77	2	57.45	56.80	118.1	2,172	5.44%	大買/鉅額交易
2024/03/12	0	0.00	0.1	60.10	60.10	-0.1	1,898	0.00%
2024/03/08	0	0.00	1	59.80	59.40	-1	1,923	-0.05%
2024/03/07	2	60.00	2	60.40	60.30	0	1,920	0.00%
2024/03/06	1	60.20	0	0.00	60.40	1	1,916	0.05%
2024/03/05	1	59.40	12.6	59.82	60.30	-11.6	1,911	-0.61%
2024/02/29	1	58.50	0	0.00	58.40	1	1,858	0.05%
2024/02/27	0	58.40	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0.1	58.80	2	59.10	59.00	-1.9	1,879	-0.10%
2024/02/22	0	0.00	2	58.55	58.60	-2	1,887	-0.11%
2024/02/20	0	58.10	0	0.00	57.80	0	1,864	0.00%
2024/02/19	2	58.00	15	58.00	58.00	-13	1,861	-0.70%
2024/02/16	5.1	57.01	0	0.00	57.00	5.1	1,869	0.27%
2024/02/15	1	57.90	0	0.00	57.20	1	1,855	0.05%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/01/30	1	57.90	0	0.00	57.70	1	1,838	0.05%
2024/01/26	7	58.14	0	0.00	58.20	7	1,838	0.38%
2024/01/25	0.1	57.90	0.1	58.00	58.10	0	1,832	0.00%
2024/01/19	0	0.00	2	57.20	57.30	-2	1,833	-0.11%
2024/01/16	1	57.40	0	0.00	57.40	1	1,790	0.06%
2024/01/10	2	56.90	0	0.00	57.00	2	1,787	0.11%
2024/01/09	0	0.00	1	57.30	57.10	-1	1,785	-0.06%
2024/01/05	0.1	57.90	0	0.00	57.60	0.1	1,778	0.01%
2024/01/04	11	58.00	0	0.00	58.20	11	1,757	0.63%
2024/01/03	2	58.50	1	58.90	58.80	1	1,751	0.06%
2024/01/02	7	58.66	0	0.00	58.90	7	1,724	0.41%
2023/12/29	6.1	58.62	0.2	58.70	58.50	5.9	1,711	0.35%
2023/12/27	0	57.50	1	57.30	57.50	-1	1,728	-0.06%
2023/12/26	0.1	58.00	0	0.00	58.00	0.1	1,723	0.00%
2023/12/25	0	0.00	1	58.00	57.70	-1	1,731	-0.06%
2023/12/22	2	58.40	1	58.40	59.00	1	1,706	0.06%
2023/12/21	4	58.58	0	0.00	59.20	4	1,653	0.24%
2023/12/19	2	58.05	2	58.25	58.60	0	1,565	0.00%
2023/12/18	0	0.00	11	58.09	58.40	-11	1,500	-0.73%
2023/12/15	1	56.80	1	56.90	57.00	0	1,464	0.00%
2023/12/14	0	0.00	4	56.88	56.90	-4	1,468	-0.27%
2023/12/13	2	56.10	2	57.40	56.30	0	1,457	0.00%
2023/12/08	0	0.00	0.1	57.50	57.20	-0.1	1,479	-0.01%
2023/12/06	3	57.40	1.1	57.21	57.40	1.9	1,471	0.13%
2023/12/05	2	56.50	1	56.60	56.50	1	1,442	0.07%
2023/11/30	2	56.30	1	56.30	56.30	1	1,445	0.07%
2023/11/29	0	0.00	0.6	55.70	55.90	-0.6	1,487	-0.04%
2023/11/28	0	0.00	1	55.50	55.80	-1	1,486	-0.07%
2023/11/27	0.1	55.10	0	0.00	55.00	0.1	1,488	0.01%
2023/11/21	0	0.00	2	54.40	54.50	-2	1,468	-0.14%
2023/11/17	0.1	54.00	0	0.00	53.90	0.1	1,454	0.01%
2023/11/14	0	0.00	0.1	53.40	53.20	-0.1	1,520	-0.01%
2023/11/13	0.1	53.10	0	0.00	53.00	0.1	1,542	0.01%
2023/11/08	0	0.00	2.1	52.81	53.00	-2.1	1,651	-0.13%
2023/11/03	2	52.40	0	0.00	52.50	2	2,027	0.10%
2023/11/02	1	52.10	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0	0.00	0.2	51.80	51.90	-0.2	2,220	-0.01%
2023/10/26	0	51.60	0	0.00	51.40	0	3,107	0.00%
2023/10/25	0.1	51.90	0	0.00	51.90	0.1	3,144	0.00%
2023/10/23	0	0.00	1	51.60	51.60	-1	3,290	-0.03%
2023/10/19	1	51.70	0	0.00	51.80	1	3,414	0.03%
2023/10/18	1	51.70	0	0.00	51.60	1	3,558	0.03%
2023/10/17	1	52.60	0	0.00	52.20	1	3,714	0.03%
2023/10/16	1	52.50	0.2	52.80	52.50	0.8	3,843	0.02%
2023/10/13	1	53.40	2	53.30	52.80	-1	4,081	-0.02%
2023/10/06	0.1	52.90	0	0.00	52.80	0.1	4,441	0.00%
2023/10/04	2	52.15	0	0.00	52.10	2	4,499	0.04%
2023/10/03	5	53.16	0	0.00	53.10	5	4,501	0.11%
2023/10/02	2	53.90	0	0.00	53.80	2	4,483	0.04%
2023/09/26	2	54.40	0	0.00	54.30	2	4,521	0.04%
2023/09/25	0.1	55.00	1	55.40	55.20	-0.9	4,530	-0.02%
2023/09/22	0	0.00	1	53.90	54.00	-1	4,532	-0.02%
2023/09/15	0	0.00	1	55.40	55.60	-1	4,497	-0.02%
2023/09/12	1	54.20	0	0.00	54.20	1	4,490	0.02%
2023/09/11	0	0.00	9	54.30	54.20	-9	4,482	-0.20%
2023/09/08	3	54.70	0	0.00	54.50	3	4,486	0.07%
2023/09/07	0	0.00	6	54.70	54.60	-6	4,496	-0.13%
2023/09/06	1	54.90	0	0.00	54.80	1	4,493	0.02%
2023/09/04	15	55.85	3	56.03	56.10	12	4,468	0.27%
2023/08/30	1	54.40	0	0.00	54.30	1	4,399	0.02%
2023/08/29	1	54.30	0	0.00	54.80	1	4,397	0.02%
2023/08/28	0.1	54.30	0	0.00	54.20	0.1	4,392	0.00%
2023/08/24	0	0.00	5	54.00	53.80	-5	4,399	-0.11%
2023/08/23	1	54.20	0	0.00	54.30	1	4,391	0.02%
2023/08/22	0	0.00	1.1	54.40	54.60	-1.1	4,391	-0.02%
2023/08/21	1	54.80	0	0.00	54.30	1	4,400	0.02%
2023/08/18	1	54.90	1	55.70	54.70	0	4,388	0.00%
2023/08/15	2	53.15	0	0.00	53.10	2	4,362	0.05%
2023/08/14	0.1	53.00	0	0.00	52.90	0.1	4,360	0.00%
2023/08/10	1.7	54.19	2	55.80	54.30	-0.3	4,311	-0.01%
2023/08/09	33.2	54.20	26	54.45	55.40	7.2	4,248	0.17%
2023/08/08	2	58.95	0	0.00	58.90	2	3,996	0.05%
2023/08/07	0	0.00	1	58.90	58.80	-1	3,956	-0.03%
2023/08/04	4	58.18	10	56.45	56.70	-6	3,866	-0.16%
2023/08/02	1	61.20	1	63.80	61.40	0	3,623	0.00%
2023/08/01	2	62.00	7.1	61.78	62.20	-5.1	3,484	-0.15%
2023/07/31	1	60.30	6.1	60.23	59.80	-5.1	3,311	-0.15%
2023/07/28	0	0.00	8.1	59.40	59.40	-8.1	3,249	-0.25%
2023/07/27	0	0.00	2.3	59.34	59.50	-2.3	3,234	-0.07%
2023/07/26	1	58.80	3.1	59.11	59.00	-2.1	3,191	-0.07%
2023/07/25	0.2	58.39	0	0.00	58.10	0.2	3,113	0.01%
2023/07/24	0	0.00	3	59.13	59.00	-3	3,044	-0.10%
2023/07/21	13	58.98	3	59.00	59.00	10	2,974	0.34%
2023/07/20	3	58.37	21.3	58.45	58.60	-18.3	2,857	-0.64%
2023/07/19	6	57.00	0	0.00	56.30	6	2,690	0.22%
2023/07/18	1	56.60	0	0.00	55.90	1	2,564	0.04%
2023/07/17	0	0.00	4.1	55.22	55.90	-4.1	2,333	-0.17%
2023/07/14	0	0.00	1	53.20	52.60	-1	2,096	-0.05%
2023/07/12	1	52.00	0	0.00	51.80	1	2,081	0.05%
2023/07/10	0	0.00	1	52.40	52.50	-1	2,058	-0.05%
2023/06/30	0	0.00	1	53.40	53.30	-1	2,091	-0.05%
2023/06/29	1	53.00	0	0.00	52.80	1	2,063	0.05%
2023/06/28	0	0.00	1	52.80	52.70	-1	2,049	-0.05%
2023/06/26	0.1	52.20	0	0.00	52.20	0.1	2,049	0.00%
2023/06/20	3.3	51.57	0	0.00	51.40	3.3	2,044	0.16%
2023/06/15	1	52.80	0	0.00	52.90	1	2,005	0.05%
2023/06/13	0	0.00	1	53.00	52.90	-1	2,007	-0.05%
2023/06/09	0	0.00	1	53.40	53.50	-1	2,013	-0.05%
2023/06/01	0	0.00	1	52.80	52.70	-1	2,211	-0.05%
2023/05/30	1	53.10	0	0.00	53.30	1	2,359	0.04%
2023/05/29	0	0.00	2.2	52.80	52.80	-2.2	2,645	-0.08%
2023/05/25	0.1	53.30	0	0.00	53.30	0.1	2,736	0.00%
2023/05/23	0	0.00	1	54.10	54.00	-1	2,765	-0.04%
2023/05/22	0	0.00	1	53.90	53.70	-1	2,722	-0.04%
2023/05/19	0.2	53.10	0	0.00	53.10	0.2	2,668	0.01%
2023/05/16	0	0.00	2.2	53.38	53.00	-2.2	2,612	-0.08%
2023/05/12	1	52.21	1	52.30	52.50	0	2,568	0.00%
2023/05/11	1	52.21	1	52.30	52.00	0	2,560	0.00%
2023/05/10	0	53.10	0	0.00	53.30	0	2,533	0.00%
2023/05/09	3	53.30	0	0.00	52.70	3	2,510	0.12%
2023/05/08	0	0.00	6.3	53.43	53.50	-6.3	2,441	-0.26%
2023/05/04	0.3	52.30	0	0.00	51.80	0.3	2,330	0.01%
2023/05/03	0	0.00	0	52.00	52.20	0	2,273	0.00%
2023/05/02	0.1	52.20	0	0.00	51.80	0.1	2,255	0.00%
2023/04/26	0	51.00	0	0.00	51.30	0	2,263	0.00%
2023/04/25	0.1	50.90	1	51.00	50.90	-0.9	2,254	-0.04%
2023/04/24	2	51.10	0	0.00	51.30	2	2,232	0.09%
2023/04/20	0	0.00	3	52.30	52.00	-3	2,229	-0.13%
2023/04/19	0	0.00	4	52.80	52.60	-4	2,223	-0.18%
2023/04/18	3	53.30	0	0.00	52.70	3	2,199	0.14%
2023/04/17	9.4	53.10	7	53.03	52.80	2.4	2,156	0.11%
2023/04/13	0.1	51.70	0	0.00	52.00	0.1	2,064	0.00%
2023/03/31	1	50.40	5	50.86	51.10	-4	1,972	-0.20%
2023/03/30	0	0.00	0.3	50.20	50.30	-0.3	1,938	-0.01%
2023/03/28	0	0.00	1	50.10	50.30	-1	1,934	-0.05%
2023/03/27	0	0.00	1	50.30	50.20	-1	1,924	-0.05%
2023/03/21	0	0.00	1	49.65	50.10	-1	1,886	-0.05%
2023/03/20	1	49.70	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	0.00	0.2	50.20	49.85	-0.2	1,866	-0.01%
2023/03/14	1	50.60	0	0.00	50.50	1	1,827	0.05%
2023/03/13	0	0.00	0.5	50.00	50.10	-0.5	1,813	-0.03%
2023/03/10	0	0.00	1	50.30	50.30	-1	1,791	-0.06%
2023/03/09	1	51.00	1	51.40	51.10	0	1,772	0.00%
2023/03/08	0	0.00	1.7	51.46	51.30	-1.7	1,767	-0.10%
2023/03/07	0	0.00	1.4	51.43	51.20	-1.4	1,730	-0.08%
2023/03/06	1.8	51.82	1.1	51.36	51.30	0.7	1,673	0.04%
2023/03/03	2	51.10	0.1	51.00	50.20	1.9	1,590	0.12%
2023/03/02	1.1	50.07	0.2	50.29	50.00	0.9	1,515	0.06%
2023/03/01	4.2	54.74	11.6	54.26	51.10	-7.4	1,410	-0.52%
2023/02/24	0	0.00	1	50.50	50.60	-1	1,105	-0.09%
2023/02/23	0	0.00	1.5	49.95	49.55	-1.5	1,057	-0.14%
2023/02/22	3.5	48.84	2	49.43	49.05	1.5	984	0.15%
2023/02/21	0	0.00	2	48.38	48.65	-2	950	-0.21%
2023/02/20	0	0.00	1	47.70	47.75	-1	929	-0.11%
2023/02/16	0	0.00	1	47.05	47.30	-1	929	-0.11%
2023/02/13	2	46.60	0	0.00	46.60	2	929	0.22%
2023/02/10	2	46.70	0	0.00	46.35	2	925	0.22%
2023/02/08	0	0.00	1	47.60	47.60	-1	890	-0.11%
2023/02/07	3	46.75	0	0.00	47.10	3	877	0.34%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/31	2	46.30	0	0.00	46.30	2	830	0.24%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/10	0	0.00	0.1	46.30	46.30	-0.1	886	-0.01%
2023/01/06	0	0.00	2	45.40	45.25	-2	857	-0.23%
2022/12/30	2	45.45	0	0.00	45.55	2	858	0.23%
2022/12/29	0	0.00	0.2	45.45	45.40	-0.2	855	-0.02%
2022/12/26	0.1	45.65	0.9	45.35	45.00	-0.8	822	-0.09%
2022/12/22	0	44.55	0.3	44.60	44.60	-0.3	799	-0.03%
2022/12/20	0.2	44.56	3	44.35	44.40	-2.8	820	-0.34%
2022/12/19	0	44.45	0	0.00	44.30	0	815	0.00%
2022/12/06	0	0.00	1	44.41	44.40	-1	804	-0.13%
2022/12/05	0	0.00	0.1	45.10	44.85	-0.1	799	-0.01%
2022/11/30	0	44.70	0	0.00	44.55	0	773	0.00%
2022/11/23	1	43.20	0	0.00	43.30	1	744	0.14%
2022/11/21	0.6	43.43	0	0.00	43.40	0.6	773	0.08%
2022/11/16	0	0.00	7	42.94	42.75	-7	803	-0.87%
2022/11/15	2	43.30	0	0.00	43.30	2	801	0.25%
2022/11/14	5	42.90	0	0.00	42.90	5	795	0.63%
2022/11/09	0	42.00	11	41.60	41.90	-11	790	-1.39%
2022/11/07	0	41.60	0	0.00	41.60	0	798	0.00%
2022/10/31	0	40.10	0	0.00	40.20	0	792	0.00%
2022/10/27	1.2	40.11	0	0.00	40.40	1.2	792	0.15%
2022/10/26	3	40.03	0	0.00	40.05	3	786	0.38%
2022/10/25	0	0.00	9	40.31	40.30	-9	771	-1.17%
2022/10/24	0.9	41.90	0	0.00	41.70	0.9	755	0.12%
2022/10/21	0	42.25	0	0.00	42.00	0	749	0.00%
2022/10/20	0	0.00	2	42.95	42.80	-2	737	-0.27%
2022/10/18	0.2	44.25	0	0.00	44.10	0.2	671	0.02%
2022/10/13	0.1	43.05	2	42.65	42.75	-1.9	667	-0.29%
2022/10/11	0	43.85	0	0.00	43.80	0	652	0.00%
2022/10/07	0	44.80	0	0.00	44.75	0	649	0.00%
2022/10/05	0	44.90	1	45.10	45.00	-1	648	-0.15%
2022/10/03	1	43.81	0	0.00	44.00	1	641	0.16%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/27	0	46.80	1	46.50	46.60	-1	619	-0.16%
2022/09/15	0.1	48.80	0	0.00	48.65	0.1	660	0.02%
2022/09/14	1	48.50	0	0.00	48.30	1	669	0.15%
2022/09/07	0	48.00	0	0.00	47.75	0	692	0.01%
2022/09/02	0	0.00	0	48.80	48.45	0	706	-0.01%
2022/09/01	0	0.00	1	48.60	48.70	-1	707	-0.14%
2022/08/29	1	50.20	0	0.00	50.70	1	686	0.15%
2022/08/26	2	50.65	1	50.41	50.60	1	665	0.15%
2022/08/25	0.2	50.65	1	50.40	50.50	-0.8	659	-0.12%
2022/08/24	1	50.00	0	0.00	50.20	1	652	0.15%
2022/08/23	0	0.00	2	50.00	49.95	-2	655	-0.31%
2022/08/22	1	49.20	1	49.65	49.75	0	656	0.00%
2022/08/18	29	49.05	29	49.03	49.10	0	658	0.00%
2022/08/17	0.1	49.65	0.1	49.85	49.50	0.1	655	0.01%
2022/08/16	0	0.00	1	49.70	49.55	-1	667	-0.15%
2022/08/15	2.1	49.10	20	49.18	49.70	-17.9	674	-2.65%
2022/08/12	1	48.85	0	0.00	48.90	1	680	0.15%
2022/08/11	1.1	48.01	0	0.00	48.00	1.1	686	0.15%
2022/08/10	0.1	47.85	0	0.00	47.60	0.1	702	0.01%
2022/08/09	0.1	48.15	0	0.00	48.10	0.1	721	0.01%
2022/08/08	0	0.00	1	47.55	47.75	-1	735	-0.14%
2022/08/03	0	0.00	1	47.00	47.15	-1	834	-0.12%
2022/07/27	0	49.00	0	0.00	49.00	0	920	0.00%
2022/07/26	0	48.85	0	0.00	48.80	0	945	0.00%
2022/07/25	0	48.70	1	48.60	48.65	-1	954	-0.10%
2022/07/22	0	47.85	0	0.00	47.65	0	966	0.00%
2022/07/19	0.1	47.50	0	0.00	47.35	0.1	1,033	0.01%
2022/07/18	1	46.85	0	0.00	46.95	1	1,048	0.10%
2022/07/12	20	47.10	0	0.00	47.10	20	1,333	1.50%
2022/07/05	0	0.00	1	48.70	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	0.4	48.55	48.65	-0.4	1,563	-0.03%
2022/07/01	0	0.00	2	47.35	47.35	-2	1,567	-0.13%
2022/06/29	0	0.00	0.1	47.80	47.45	-0.1	1,595	-0.01%
2022/06/24	0	0.00	0.7	47.50	47.70	-0.7	1,650	-0.04%
2022/06/23	0.1	47.03	0.1	47.50	47.05	0	1,698	0.00%
2022/06/22	0	47.05	0	0.00	46.85	0	1,694	0.00%
2022/06/20	0	47.50	0	0.00	47.00	0	1,695	0.00%
2022/06/15	0.1	49.00	0	0.00	49.00	0.1	1,731	0.01%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.01%
2022/06/02	0.1	48.80	0	0.00	48.60	0.1	1,903	0.00%
2022/06/01	1.3	49.09	0	0.00	49.10	1.3	1,936	0.07%
2022/05/30	0.1	48.80	0	0.00	48.90	0.1	1,950	0.00%
2022/05/26	0.1	48.55	1	48.45	48.45	-0.9	1,962	-0.05%
2022/05/25	1	47.80	0	0.00	47.75	1	1,970	0.05%
2022/05/23	2	47.50	0	0.00	47.55	2	2,000	0.10%
2022/05/20	0.2	47.38	0	0.00	47.45	0.2	2,021	0.01%
2022/05/19	0	46.85	0	0.00	47.05	0	2,032	0.00%
2022/05/17	0.2	47.00	0	0.00	46.90	0.2	2,132	0.01%
2022/05/16	0.2	47.40	0	0.00	47.25	0.2	2,132	0.01%
2022/05/13	0	47.60	1	47.30	47.45	-1	2,147	-0.05%
2022/05/12	1	47.81	0	0.00	47.35	1	2,147	0.05%
2022/05/11	0	49.20	2	48.98	48.80	-2	2,126	-0.09%
2022/05/10	0	49.90	1	49.45	49.95	-1	2,094	-0.05%
2022/05/09	3	50.60	0.5	50.70	50.40	2.5	2,080	0.12%
2022/05/05	2	52.60	0	0.00	52.10	2	2,085	0.10%
2022/05/03	0.1	52.50	0	0.00	52.20	0.1	2,061	0.00%
2022/04/29	0	53.00	0	0.00	52.80	0	2,045	0.00%
2022/04/28	1	52.90	1	53.40	53.20	0	2,053	0.00%
2022/04/26	0	53.60	2	53.45	53.40	-2	2,018	-0.10%
2022/04/25	0	53.90	0	0.00	53.70	0	2,002	0.00%
2022/04/21	36	55.77	30	54.60	54.60	6	1,992	0.30%
2022/04/20	3.1	55.07	2	54.95	55.60	1.1	1,941	0.06%
2022/04/19	0	0.00	0	54.70	54.30	0	1,880	0.00%
2022/04/18	2	55.80	1	55.40	54.50	1	1,849	0.05%
2022/04/15	3.1	55.33	7	55.53	55.30	-3.9	1,743	-0.22%
2022/04/13	0	0.00	0	54.70	54.40	0	1,587	0.00%
2022/04/12	3	54.50	3	54.53	54.20	0	1,579	0.00%
2022/04/11	1	54.70	0	0.00	54.90	1	1,578	0.06%
2022/04/08	0	0.00	1	54.80	54.90	-1	1,571	-0.06%
2022/04/07	3	54.90	1	54.90	54.80	2	1,563	0.13%
2022/04/06	0.1	55.19	3	54.77	55.20	-2.9	1,560	-0.19%
2022/04/01	0	0.00	1	54.20	54.40	-1	1,551	-0.06%
2022/03/31	0	0.00	1	54.40	54.10	-1	1,548	-0.06%
2022/03/29	0	0.00	2	54.50	54.70	-2	1,528	-0.13%
2022/03/28	1	54.60	4	53.85	54.50	-3	1,502	-0.20%
2022/03/25	0.1	53.00	1	53.10	53.00	-0.9	1,446	-0.07%
2022/03/23	0	53.50	0	0.00	53.50	0	1,469	0.00%
2022/03/17	3	52.70	5.1	52.78	52.80	-2.1	1,440	-0.14%
2022/03/16	0	0.00	2	52.40	52.40	-2	1,426	-0.14%
2022/03/15	0.1	52.40	0	0.00	52.20	0.1	1,414	0.01%
2022/03/14	3	52.87	0	0.00	52.60	3	1,403	0.21%
2022/03/11	4	53.98	0	0.00	53.80	4	1,355	0.30%
2022/03/10	0.1	54.60	0	0.00	54.60	0.1	1,343	0.00%
2022/03/08	2	53.55	0.2	53.70	53.20	1.8	1,335	0.13%
2022/03/07	1	54.20	1	54.20	54.20	0	1,300	0.00%
2022/03/04	1	54.80	2	55.00	55.00	-1	1,282	-0.08%
2022/03/03	3	54.90	0	0.00	54.90	3	1,289	0.24%
2022/03/01	10.1	54.35	1	54.50	54.50	9.1	1,290	0.70%
2022/02/25	2	54.20	0	0.00	54.20	2	1,282	0.16%
2022/02/24	0.1	54.38	1	54.40	54.30	-0.9	1,273	-0.07%
2022/02/23	2	54.75	0	0.00	54.70	2	1,243	0.16%
2022/02/22	0	0.00	41	54.30	54.70	-41	1,247	-3.29%
2022/02/21	6	54.90	0	0.00	54.90	6	1,250	0.48%
2022/02/18	45	55.25	2	54.80	55.20	43	1,239	3.47%
2022/02/16	1	53.30	0	0.00	53.50	1	1,146	0.09%
2022/02/15	10.1	53.70	0	0.00	53.40	10.1	1,145	0.88%
2022/02/14	0	0.00	0.6	53.10	53.10	-0.6	1,130	-0.05%
2022/02/11	0.1	53.10	0	0.00	53.00	0.1	1,143	0.01%
2022/02/10	0	0.00	1	52.90	53.00	-1	1,197	-0.08%
2022/02/09	1	52.90	0	0.00	52.90	1	1,255	0.08%
2022/02/08	2	52.71	0	0.00	52.90	2	1,260	0.16%
2022/02/07	12.1	52.84	0	0.00	53.00	12.1	1,252	0.96%
2022/01/26	2	52.10	1	52.11	52.20	1	1,230	0.08%
2022/01/25	3.1	52.10	0	0.00	52.20	3.1	1,273	0.24%
2022/01/24	0	52.50	0	0.00	52.20	0	1,288	0.00%
2022/01/19	0	0.00	1	52.20	52.30	-1	1,273	-0.08%
2022/01/17	0.1	52.40	0.1	52.40	52.20	0.1	1,291	0.00%
2022/01/14	0	0.00	0	52.50	52.30	0	1,284	0.00%
2022/01/13	2	52.40	0	0.00	52.50	2	1,303	0.15%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	1	52.20	0	0.00	52.30	1	1,312	0.08%
2022/01/10	2.2	52.42	0	0.00	52.50	2.2	1,312	0.17%
2022/01/07	1	52.30	0	0.00	52.40	1	1,317	0.08%
2022/01/04	1	52.60	0.2	52.70	52.70	0.8	1,315	0.06%
2022/01/03	0.2	53.10	0	0.00	52.90	0.2	1,306	0.02%
2021/12/30	2	53.40	0	0.00	53.40	2	1,304	0.15%
2021/12/28	1.1	53.41	3	53.33	53.60	-1.9	1,313	-0.15%
2021/12/27	0	52.90	0	0.00	52.70	0	1,303	0.00%
2021/12/24	2	52.65	1	52.70	52.70	1	1,358	0.07%
2021/12/23	0	53.00	0	0.00	52.70	0	1,364	0.00%
2021/12/17	12	52.32	0	0.00	52.30	12	1,405	0.85%
2021/12/16	0.1	52.60	0	0.00	52.30	0.1	1,393	0.00%
2021/12/14	2	52.50	0	0.00	52.40	2	1,429	0.14%
2021/12/13	1.3	52.75	0	0.00	52.60	1.3	1,436	0.09%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/06	4	52.30	0	0.00	52.30	4	1,512	0.26%
2021/12/03	0.1	52.40	1	52.10	52.20	-0.9	1,517	-0.06%
2021/12/02	0	52.20	0	0.00	52.00	0	1,521	0.00%
2021/12/01	2.5	52.15	0	0.00	52.20	2.5	1,533	0.16%
2021/11/30	0.1	52.40	0	0.00	52.00	0.1	1,570	0.01%
2021/11/29	1.6	52.19	0	0.00	52.20	1.6	1,570	0.10%
2021/11/25	0	52.80	0	0.00	52.80	0	1,582	0.00%
2021/11/24	0	0.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/23	1	52.71	0	0.00	52.70	1	1,617	0.06%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/17	3	52.70	4	52.60	52.80	-1	1,701	-0.06%
2021/11/15	5.1	52.50	0	0.00	52.40	5.1	1,802	0.28%
2021/11/12	0	0.00	1	53.00	52.90	-1	1,806	-0.06%
2021/11/10	1	52.00	0	0.00	52.20	1	1,863	0.05%
2021/11/09	2	52.20	0	0.00	52.20	2	1,877	0.11%
2021/11/08	1.1	52.62	7.8	52.63	52.90	-6.7	1,858	-0.36%
2021/11/03	2.1	53.46	0	0.00	53.50	2.1	2,249	0.09%
2021/11/02	3.1	53.07	0	0.00	53.00	3.1	2,268	0.14%
2021/11/01	0	0.00	8.7	53.73	53.10	-8.7	2,255	-0.38%
2021/10/29	0	0.00	8	53.76	53.70	-8	2,266	-0.35%
2021/10/28	0	0.00	0.1	53.70	53.70	-0.1	2,282	-0.01%
2021/10/27	2	53.60	0	0.00	53.70	2	2,311	0.09%
2021/10/26	1	53.90	0	0.00	53.60	1	2,329	0.04%
2021/10/25	0	54.10	0	0.00	53.90	0	2,332	0.00%
2021/10/22	0	0.00	2	53.50	53.50	-2	2,353	-0.08%
2021/10/20	2	54.00	0	0.00	54.00	2	2,368	0.08%
2021/10/18	0	54.10	0	0.00	54.30	0	2,372	0.00%
2021/10/12	0	53.00	0	0.00	53.30	0	2,403	0.00%
2021/10/07	0.1	53.40	0	0.00	53.40	0.1	2,416	0.01%
2021/10/06	1	52.80	0	0.00	53.00	1	2,430	0.04%
2021/10/05	0.1	53.25	0	0.00	53.10	0.1	2,443	0.00%
2021/10/04	0.2	53.40	0	0.00	53.20	0.2	2,459	0.01%
2021/10/01	1	53.50	0	0.00	53.50	1	2,457	0.04%
2021/09/30	1	54.51	0	0.00	54.90	1	2,408	0.04%
2021/09/29	1	54.70	0	0.00	54.60	1	2,413	0.04%
2021/09/28	2	55.30	0	0.00	55.20	2	2,412	0.08%
2021/09/27	1	55.10	2	55.05	55.20	-1	2,399	-0.04%
2021/09/23	0	54.30	0	0.00	54.20	0	2,425	0.00%
2021/09/17	0.1	54.90	0	0.00	54.90	0.1	2,464	0.00%
2021/09/15	0	54.90	1	54.60	54.60	-1	2,488	-0.04%
2021/09/13	2	54.75	0	0.00	54.90	2	2,506	0.08%
2021/09/09	4	55.60	0	0.00	55.60	4	2,485	0.16%
2021/09/08	0	0.00	23	55.99	55.70	-23	2,499	-0.92%
2021/09/07	0	0.00	237	55.88	56.00	-237	2,515	-9.42%	大賣/鉅額交易
2021/09/06	0	0.00	4	56.40	56.20	-4	2,541	-0.16%
2021/09/03	0.1	57.20	0	0.00	56.90	0.1	2,534	0.00%
2021/09/02	0	55.70	0	0.00	55.60	0	2,503	0.00%
2021/09/01	0.1	55.70	0	0.00	55.50	0.1	2,487	0.00%
2021/08/26	2	54.55	0	0.00	54.40	2	2,443	0.08%
2021/08/24	0	55.00	1	54.30	54.80	-1	2,441	-0.04%
2021/08/23	1	53.50	1	53.70	53.80	0	2,446	0.00%
2021/08/20	1	55.90	0	0.00	56.10	1	2,392	0.04%
2021/08/19	1	56.60	1	56.30	56.20	0	2,337	0.00%
2021/08/17	1.1	57.19	4	56.80	56.80	-2.9	2,295	-0.13%
2021/08/16	0.1	56.50	0	0.00	56.30	0.1	2,273	0.00%
2021/08/13	3	55.93	0	0.00	55.90	3	2,251	0.13%
2021/08/12	4	56.08	0	0.00	56.10	4	2,238	0.18%
2021/08/11	6.2	55.70	1	55.50	55.50	5.2	2,251	0.23%
2021/08/10	5.1	56.73	5	56.46	56.50	0.1	2,183	0.00%
2021/08/09	17.3	57.76	0	0.00	57.50	17.3	2,138	0.81%
2021/08/06	1	60.30	2	60.50	60.70	-1	1,997	-0.05%
2021/08/05	1	60.80	0	0.00	60.80	1	2,098	0.05%
2021/08/04	3	61.47	1.2	61.56	61.40	1.8	2,236	0.08%
2021/08/03	0.1	61.20	3	60.90	61.00	-2.9	2,297	-0.13%
2021/08/02	1	60.32	0	0.00	60.80	1	2,338	0.04%
2021/07/30	0	60.20	0	0.00	60.10	0	2,324	0.00%
2021/07/29	0	0.00	1	60.40	60.00	-1	2,334	-0.04%
2021/07/26	5	60.06	0	0.00	59.90	5	2,514	0.20%
2021/07/16	0.1	59.90	0	0.00	60.00	0.1	3,034	0.00%
2021/07/13	0.2	59.90	1	59.80	59.60	-0.8	3,192	-0.03%
2021/07/12	3	59.87	0	0.00	59.70	3	3,230	0.09%
2021/07/06	0	60.40	2.5	60.38	60.40	-2.5	3,337	-0.07%
2021/07/05	0.1	60.40	0.1	60.40	60.40	0	3,351	0.00%
2021/07/02	0	60.60	0	0.00	60.40	0	3,367	0.00%
2021/06/30	0	60.10	0	0.00	60.10	0	3,416	0.00%
2021/06/29	2	60.60	0	0.00	60.60	2	3,451	0.06%
2021/06/28	0	60.90	1	59.90	60.80	-1	3,482	-0.03%
2021/06/18	0	0.00	6	58.62	59.10	-6	3,536	-0.17%
2021/06/15	5.2	58.90	0	0.00	59.00	5.2	3,558	0.15%
2021/06/08	0	0.00	1	58.00	57.70	-1	3,574	-0.03%
2021/06/07	1	57.00	0	0.00	57.50	1	3,637	0.03%
2021/06/04	1	57.80	0	0.00	57.90	1	3,677	0.03%
2021/06/03	0.1	58.50	1.2	58.40	58.40	-1.1	3,758	-0.03%
2021/06/02	0	58.50	0	0.00	58.40	0	3,898	0.00%
2021/05/31	2	57.21	1	57.40	57.70	1	3,986	0.03%
2021/05/28	6	56.50	0	0.00	56.60	6	3,988	0.15%
2021/05/18	1	56.60	1	56.50	57.00	0	4,061	0.00%
2021/05/17	0	54.90	0	0.00	54.50	0	4,039	0.00%
2021/05/14	13	55.95	0	0.00	56.40	13	3,957	0.33%
2021/05/13	2.5	56.72	1	55.60	56.40	1.5	3,896	0.04%
2021/05/12	3	55.70	2	56.60	55.40	1	3,777	0.03%
2021/05/11	4	59.60	5	59.28	59.20	-1	3,640	-0.03%
2021/05/10	4	59.88	0	0.00	60.50	4	3,576	0.11%
2021/05/04	6	58.80	0	0.00	58.90	6	3,504	0.17%
2021/05/03	2.2	60.49	1	60.30	60.10	1.2	3,424	0.03%
2021/04/29	6	61.28	10.5	60.42	59.90	-4.5	3,364	-0.13%
2021/04/28	15.5	60.17	0	0.00	61.30	15.5	3,249	0.48%
2021/04/27	1	58.10	0	0.00	58.10	1	3,135	0.03%
2021/04/26	5.1	57.65	1	58.00	58.00	4.1	3,121	0.13%
2021/04/23	2	58.00	1.2	57.25	57.50	0.8	3,122	0.02%
2021/04/22	1.3	58.29	2	59.00	57.90	-0.7	3,093	-0.02%
2021/04/21	1	57.50	0	0.00	57.70	1	2,995	0.03%
2021/04/20	1	57.90	0	0.00	58.00	1	2,976	0.03%
2021/04/19	1	58.00	0.3	58.03	58.40	0.7	2,966	0.02%
2021/04/16	0.1	56.50	5	56.48	57.00	-4.9	2,948	-0.17%
2021/04/14	0.1	56.57	0	0.00	56.30	0.1	2,957	0.00%
2021/04/13	1.1	55.82	1	56.50	56.10	0.1	2,959	0.00%
2021/04/07	0	0.00	1	54.10	54.50	-1	3,199	-0.03%
2021/04/01	2	54.85	0	0.00	54.50	2	3,503	0.06%
2021/03/30	0	54.60	0	0.00	54.70	0	3,507	0.00%
2021/03/26	0.1	54.00	0	0.00	54.10	0.1	3,484	0.00%
2021/03/24	0	0.00	0.2	52.95	52.90	-0.2	3,422	-0.01%
2021/03/23	1.2	52.45	2	52.80	52.50	-0.8	3,419	-0.02%
2021/03/22	0.1	52.42	0	0.00	52.60	0.1	3,426	0.00%
2021/03/18	0.1	52.50	1	52.60	52.50	-0.9	3,413	-0.03%
2021/03/16	0	0.00	1.1	52.40	52.40	-1.1	3,541	-0.03%
2021/03/15	0.1	52.40	0	0.00	52.20	0.1	3,530	0.00%
2021/03/12	1	52.55	0	0.00	52.70	1	3,521	0.03%
2021/03/11	2	52.30	0	0.00	52.30	2	3,524	0.06%
2021/03/09	1	52.60	2	52.80	53.20	-1	3,445	-0.03%
2021/03/08	0.1	53.00	5	52.88	53.00	-4.9	3,366	-0.15%
2021/03/05	1	50.70	2	51.00	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	32	51.38	50.70	-32	3,212	-1.00%
2021/03/03	1	49.85	2	50.45	50.30	-1	3,138	-0.03%
2021/03/02	1	50.10	1	49.95	49.85	0	3,113	0.00%
2021/02/19	0	0.00	1	50.40	50.30	-1	3,001	-0.03%
2021/02/04	0	0.00	1	48.25	48.30	-1	2,986	-0.03%
2021/01/27	0	0.00	2	49.00	48.70	-2	2,948	-0.07%
2021/01/22	0	0.00	6	49.16	49.20	-6	2,927	-0.20%
2021/01/21	2	47.88	2	48.30	48.00	0	2,902	0.00%
2021/01/20	5.3	47.99	0	0.00	47.65	5.3	2,905	0.18%
2021/01/19	2	49.05	0	0.00	48.95	2	2,857	0.07%
2021/01/18	7	48.54	1	48.70	48.50	6	2,862	0.21%
2021/01/15	4	49.55	1	49.80	48.90	3	2,830	0.11%
2021/01/14	2	49.93	0	0.00	49.85	2	2,829	0.07%
2021/01/12	15	50.14	0	0.00	50.00	15	2,803	0.54%
2021/01/11	10	50.80	0	0.00	51.00	10	2,781	0.36%
2021/01/08	2	50.00	2	49.65	50.10	0	2,724	0.00%
2021/01/07	10	50.60	10	50.00	50.00	0	2,684	0.00%
2021/01/06	2	49.95	0	0.00	49.65	2	2,649	0.08%
2021/01/05	1	50.20	0	0.00	50.20	1	2,609	0.04%
2021/01/04	1	51.50	0	0.00	51.00	1	2,554	0.04%
2020/12/31	1	50.80	0	0.00	50.80	1	2,435	0.04%
2020/12/30	1	50.00	0	0.00	49.95	1	2,412	0.04%
2020/12/29	6	50.65	2	49.90	50.30	4	2,400	0.17%
2020/12/28	0	0.00	8	50.16	51.00	-8	2,253	-0.36%
2020/12/25	1	48.40	5	48.07	48.10	-4	2,062	-0.19%
2020/12/24	1	46.80	0	0.00	46.80	1	1,951	0.05%
2020/12/22	0	0.00	5	46.45	46.25	-5	1,979	-0.25%
2020/12/18	1	45.70	0	0.00	46.45	1	2,010	0.05%
2020/12/17	0	0.00	1	45.60	45.60	-1	2,001	-0.05%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/14	2	46.63	0	0.00	46.30	2	1,980	0.10%
2020/12/11	1	47.05	1	46.90	46.90	0	1,961	0.00%
2020/12/10	6	47.85	3	47.72	47.50	3	1,922	0.16%
2020/12/08	0	46.05	0	0.00	46.05	0	1,854	0.00%
2020/12/07	3.1	46.33	0	0.00	46.10	3.1	1,853	0.16%
2020/12/04	2	46.30	0	0.00	46.40	2	1,866	0.11%
2020/12/01	0	0.00	28	46.65	46.60	-28	1,919	-1.46%
2020/11/30	130	46.90	0	0.00	46.35	130	2,025	6.42%	大買/鉅額交易
2020/11/27	69	46.96	1	47.00	47.00	68	2,026	3.36%
2020/11/26	40	46.79	0	0.00	46.70	40	2,074	1.93%
2020/11/24	1	46.50	0	0.00	46.45	1	2,277	0.04%
2020/11/18	0	0.00	6	47.00	46.75	-6	2,515	-0.24%
2020/11/17	0	0.00	4	46.55	46.80	-4	2,550	-0.16%
2020/11/16	0	46.70	0	0.00	46.65	0	2,617	0.00%
2020/11/12	4	46.08	0	0.00	46.15	4	2,659	0.15%
2020/11/11	0	0.00	2	46.33	46.45	-2	2,733	-0.07%
2020/11/10	0	45.85	1	45.80	45.90	-1	2,745	-0.04%
2020/11/09	0	45.30	0	0.00	45.15	0	2,752	0.00%
2020/11/06	0.1	45.05	0	0.00	45.00	0.1	2,764	0.00%
2020/10/28	1	45.65	2	45.70	45.70	-1	2,830	-0.04%
2020/10/23	4	45.29	0	0.00	45.30	4	2,798	0.14%
2020/10/21	0	0.00	1	45.35	45.50	-1	2,807	-0.04%
2020/10/20	0	0.00	4	45.20	45.25	-4	2,821	-0.14%
2020/10/16	0	44.85	0	0.00	44.75	0	2,821	0.00%
2020/10/13	3	44.73	0	0.00	44.60	3	2,944	0.10%
2020/10/12	0	0.00	1	44.95	44.90	-1	3,011	-0.03%
2020/10/07	0	44.10	1	44.10	44.10	-1	3,100	-0.03%
2020/10/06	0.1	44.10	1	44.10	44.10	-0.9	3,143	-0.03%
2020/09/25	0	0.00	2	42.03	42.10	-2	3,176	-0.06%
2020/09/24	2	41.70	0	0.00	41.50	2	3,190	0.06%
2020/09/22	1	43.50	1	44.00	43.50	0	3,153	0.00%
2020/09/21	0	0.00	1	44.10	43.90	-1	3,142	-0.03%
2020/09/17	0	0.00	4	43.89	43.90	-4	3,130	-0.13%
2020/09/16	1	43.65	0	0.00	43.55	1	3,117	0.03%
2020/09/11	1	43.05	0	0.00	43.00	1	3,168	0.03%
2020/09/09	1	43.60	0	0.00	43.55	1	3,182	0.03%
2020/09/08	3	43.68	2	44.00	44.20	1	3,167	0.03%
2020/09/07	1.1	43.61	0	0.00	43.50	1.1	3,171	0.03%
2020/09/04	1	43.60	0	0.00	43.60	1	3,183	0.03%
2020/09/03	7	43.61	1	43.60	43.50	6	3,162	0.19%
2020/09/01	1	44.50	0	0.00	44.45	1	3,094	0.03%
2020/08/31	1	44.50	0	0.00	45.25	1	3,068	0.03%
2020/08/28	1	46.30	1	46.60	46.45	0	2,979	0.00%
2020/08/27	0	0.00	2	49.28	48.95	-2	2,876	-0.07%
2020/08/26	10	48.90	0	0.00	48.90	10	2,753	0.36%
2020/08/25	41	48.85	0	0.00	48.90	41	2,706	1.51%
2020/08/24	1	48.80	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	1	49.20	48.85	-1	2,666	-0.04%
2020/08/20	0	0.00	10	48.65	47.90	-10	2,639	-0.38%
2020/08/19	2	49.45	4	49.54	49.60	-2	2,575	-0.08%
2020/08/17	3	48.77	3	48.37	48.90	0	2,538	0.00%
2020/08/14	2	46.80	0.1	47.10	47.15	1.9	2,482	0.08%
2020/08/11	2	46.80	0	0.00	46.25	2	2,673	0.07%
2020/08/10	0	46.75	0	0.00	47.00	0	2,707	0.00%
2020/08/07	0	45.65	0	0.00	45.65	0	2,721	0.00%
2020/08/06	0.1	45.85	0	0.00	45.85	0.1	2,725	0.00%
2020/08/05	0.1	46.00	0	0.00	46.00	0.1	2,781	0.00%
2020/08/03	1	46.25	0	0.00	46.35	1	2,906	0.03%
2020/07/31	2	46.15	0	0.00	46.10	2	2,925	0.07%
2020/07/27	2	45.50	0	0.00	45.60	2	3,056	0.07%
2020/07/23	0	0.00	1	46.40	46.45	-1	3,140	-0.03%
2020/07/22	1	46.55	0	0.00	46.15	1	3,153	0.03%
2020/07/21	2	47.15	0	0.00	46.90	2	3,180	0.06%
2020/07/17	0	0.00	1	46.90	46.20	-1	3,124	-0.03%
2020/07/16	2	47.10	0	0.00	47.10	2	3,093	0.06%
2020/07/15	1	46.10	2	46.58	47.00	-1	3,025	-0.03%
2020/07/14	0	0.00	1	45.15	45.15	-1	2,974	-0.03%
2020/07/07	0	43.80	0	0.00	43.80	0	2,922	0.00%
2020/07/06	0.1	43.50	0	0.00	43.60	0.1	2,909	0.00%
2020/07/01	0	0.00	1	43.10	42.95	-1	2,924	-0.03%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/18	1	43.90	1	43.65	43.80	0	3,094	0.00%
2020/06/15	0	0.00	0.3	42.70	42.70	-0.3	3,137	-0.01%
2020/06/11	1	43.25	0	0.00	42.55	1	3,178	0.03%
2020/06/08	0	43.80	0	0.00	43.80	0	3,261	0.00%
2020/06/05	0.1	44.10	0	0.00	44.20	0.1	3,235	0.00%
2020/06/03	1	43.75	0	0.00	44.10	1	3,333	0.03%
2020/05/27	1	44.25	1	44.20	44.15	0	3,284	0.00%
2020/05/26	0	0.00	3.6	44.28	44.20	-3.6	3,277	-0.11%
2020/05/21	2	43.58	9.2	44.07	44.00	-7.2	3,204	-0.22%
2020/05/20	2	43.85	1.8	43.93	43.85	0.2	3,194	0.01%
2020/05/19	2	44.50	10	44.62	44.80	-8	3,156	-0.25%
2020/05/18	0	0.00	2	43.88	43.90	-2	3,046	-0.07%
2020/05/15	2	42.58	4	42.78	42.80	-2	2,985	-0.07%
2020/05/14	1	42.50	7	42.75	41.90	-6	2,929	-0.20%
2020/05/12	5	42.10	0	0.00	42.15	5	2,867	0.17%
2020/05/08	1	42.75	8	42.95	43.35	-7	2,793	-0.25%
2020/05/07	0	0.00	1	42.15	42.25	-1	2,723	-0.04%
2020/05/05	0.1	41.95	3	41.77	41.95	-2.9	2,696	-0.11%
2020/04/28	0	0.00	9	40.50	40.70	-9	2,530	-0.36%
2020/04/23	0	0.00	1	39.30	39.30	-1	2,481	-0.04%
2020/04/20	0	0.00	2	39.40	39.45	-2	2,443	-0.08%
2020/04/17	0	0.00	10	39.50	38.80	-10	2,439	-0.41%
2020/04/15	0	0.00	1	39.60	39.70	-1	2,387	-0.04%
2020/04/13	3	37.70	1	37.65	37.65	2	2,344	0.09%
2020/04/10	1	37.70	0	0.00	37.80	1	2,362	0.04%
2020/04/09	0	0.00	1	37.40	37.50	-1	2,413	-0.04%
2020/04/07	1	37.20	6	37.21	37.05	-5	2,420	-0.21%
2020/04/06	3.1	37.04	1	36.80	37.05	2.1	2,390	0.09%
2020/04/01	3	37.40	0	0.00	36.95	3	2,378	0.13%
2020/03/31	0	0.00	5	37.67	36.95	-5	2,330	-0.21%
2020/03/30	9	36.29	3	36.45	36.50	6	2,283	0.26%
2020/03/27	0	0.00	6	35.28	35.10	-6	2,246	-0.27%
2020/03/26	3	34.90	0	0.00	34.90	3	2,248	0.13%
2020/03/25	0	0.00	1	35.00	34.90	-1	2,283	-0.04%
2020/03/20	1	33.55	0	0.00	34.20	1	2,633	0.04%
2020/03/19	22	32.43	0	0.00	32.00	22	2,620	0.84%
2020/03/18	3	35.50	0	0.00	34.70	3	2,586	0.12%
2020/03/17	1	34.85	2	35.05	35.25	-1	2,605	-0.04%
2020/03/16	3	36.03	3	36.17	35.80	0	2,565	0.00%
2020/03/13	2	34.93	0	0.00	36.00	2	2,543	0.08%
2020/03/12	10	37.90	0	0.00	37.40	10	2,469	0.40%
2020/03/11	3	38.80	0	0.00	38.70	3	2,426	0.12%
2020/03/10	1	38.00	1	38.25	38.40	0	2,442	0.00%
2020/03/06	0.1	40.10	0	0.00	40.05	0.1	2,473	0.00%
2020/03/04	14	39.95	0	0.00	40.00	14	2,515	0.56%
2020/03/02	1	40.20	0	0.00	40.00	1	2,509	0.04%
2020/02/26	0	0.00	1	40.25	40.15	-1	2,502	-0.04%
2020/02/24	1	40.75	0	0.00	40.55	1	2,540	0.04%
2020/02/19	0	0.00	2	41.38	41.45	-2	2,564	-0.08%
2020/02/17	2	41.00	0	0.00	40.95	2	2,580	0.08%
2020/02/14	0	0.00	0.4	40.80	40.75	-0.4	2,690	-0.02%
2020/02/11	3	40.28	0	0.00	40.50	3	2,743	0.11%
2020/02/10	0	0.00	1	40.25	40.25	-1	2,754	-0.04%
2020/02/07	1	40.80	0	0.00	40.50	1	2,744	0.04%
2020/02/05	1.1	41.10	0	0.00	41.05	1.1	2,718	0.04%
2020/01/31	3	41.23	0	0.00	41.30	3	2,692	0.11%
2020/01/30	0	0.00	2	40.30	40.40	-2	2,679	-0.07%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/13	2	43.32	0	0.00	43.25	2	2,706	0.07%
2020/01/09	1.1	42.62	0	0.00	42.95	1.1	2,742	0.04%
2020/01/06	1.1	42.05	10	42.10	42.00	-8.9	2,715	-0.33%
2020/01/03	2	42.68	1	42.95	42.45	1	2,692	0.04%
2019/12/31	0	0.00	1	43.70	43.65	-1	2,596	-0.04%
2019/12/27	1	43.80	1	44.00	43.90	0	2,578	0.00%
2019/12/24	0	0.00	1	44.35	44.40	-1	2,563	-0.04%
2019/12/23	1	44.30	7	44.14	44.15	-6	2,553	-0.24%
2019/12/20	2	44.58	2	44.85	44.70	0	2,525	0.00%
2019/12/19	7	44.96	15	44.89	44.80	-8	2,487	-0.32%
2019/12/18	7	43.59	10	43.76	43.70	-3	2,326	-0.13%
2019/12/17	0	0.00	3	42.12	42.15	-3	2,132	-0.14%
2019/12/12	0	0.00	4	41.98	41.95	-4	2,069	-0.19%
2019/12/09	0.1	41.30	0	0.00	41.50	0.1	2,024	0.00%
2019/12/06	0	0.00	3	41.60	41.60	-3	2,019	-0.15%
2019/12/05	0.1	41.45	3	41.57	41.55	-2.9	2,010	-0.15%
2019/12/04	6.1	41.24	3	41.60	41.45	3.1	1,983	0.15%
2019/12/03	1	40.75	1	40.65	40.65	0	1,891	0.00%
2019/11/27	20	39.68	0	0.00	39.80	20	1,820	1.10%
2019/11/26	3	39.53	0	0.00	39.40	3	1,816	0.17%
2019/11/25	0	0.00	1	39.70	39.40	-1	1,821	-0.05%
2019/11/22	4	39.56	1	39.75	39.45	3	1,842	0.16%
2019/11/21	0	0.00	0.2	40.00	40.00	-0.2	1,832	-0.01%
2019/11/19	1	40.55	3	40.40	40.35	-2	1,851	-0.11%
2019/11/15	0	0.00	1	39.70	39.70	-1	1,812	-0.06%
2019/11/14	0	0.00	2	39.75	39.90	-2	1,845	-0.11%
2019/11/13	1	39.90	2	39.28	39.75	-1	1,837	-0.05%
2019/11/12	0	0.00	1.1	38.80	38.80	-1.1	1,731	-0.06%
2019/11/11	1	38.35	1	38.40	38.35	0	1,738	0.00%
2019/11/07	1.1	38.29	0	0.00	38.20	1.1	1,733	0.06%
2019/11/05	0.1	37.70	0	0.00	37.65	0.1	1,734	0.00%
2019/10/28	1	38.05	0	0.00	38.00	1	1,869	0.05%
2019/10/25	0	0.00	1	38.15	38.20	-1	1,897	-0.05%
2019/10/22	0	0.00	0.1	37.80	37.75	-0.1	1,842	0.00%
2019/10/18	2	37.20	0	0.00	37.85	2	1,804	0.11%
2019/10/17	0	0.00	0	37.50	37.35	0	1,750	0.00%
2019/10/16	1	37.60	0	0.00	37.60	1	1,739	0.06%
2019/10/07	0.2	37.45	0	0.00	37.40	0.2	1,691	0.01%
2019/09/24	0	0.00	3	38.23	38.00	-3	1,737	-0.17%
2019/09/19	0	0.00	0.1	39.00	38.95	-0.1	1,867	0.00%
2019/09/12	1	37.80	0	0.00	37.65	1	2,048	0.05%
2019/09/10	0.1	37.80	0	0.00	37.70	0.1	2,072	0.00%
2019/09/05	0	0.00	10	37.90	37.90	-10	2,077	-0.48%
2019/09/03	2	37.75	0	0.00	37.75	2	2,090	0.10%
2019/08/28	10	36.80	0	0.00	36.80	10	2,160	0.46%
2019/08/27	1	37.00	0	0.00	36.95	1	2,170	0.05%
2019/08/26	9	39.58	2	39.50	39.55	7	2,175	0.32%
2019/08/23	1	39.05	0	0.00	39.40	1	2,150	0.05%
2019/08/22	2	38.93	0	0.00	39.20	2	2,172	0.09%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/19	1	39.10	1	39.05	38.80	0	2,281	0.00%
2019/08/16	0	0.00	1	39.90	39.35	-1	2,257	-0.04%
2019/08/15	0	0.00	2	39.98	39.85	-2	2,265	-0.09%
2019/08/14	3	40.53	2	40.45	40.10	1	2,340	0.04%
2019/08/07	1	41.50	0	0.00	41.00	1	2,521	0.04%
2019/08/06	0.1	41.10	1	41.15	41.15	-0.9	2,497	-0.04%
2019/08/05	2.1	41.01	1	41.30	40.75	1.1	2,518	0.04%
2019/07/31	4	40.85	4	40.75	40.80	0	2,457	0.00%
2019/07/30	3	40.55	0	0.00	40.45	3	2,435	0.12%
2019/07/29	0	0.00	1	40.25	40.70	-1	2,425	-0.04%
2019/07/24	1	39.75	0	0.00	39.65	1	2,391	0.04%
2019/07/15	1	39.50	0	0.00	39.60	1	2,441	0.04%
2019/07/11	0	0.00	10	39.70	39.60	-10	2,448	-0.41%
2019/07/10	0	39.90	0	0.00	39.90	0	2,453	0.00%
2019/07/09	0.1	39.65	0	0.00	39.65	0.1	2,444	0.00%
2019/07/01	2	39.25	0	0.00	39.15	2	2,421	0.08%
2019/06/28	0	0.00	1	40.10	39.95	-1	2,373	-0.04%
2019/06/27	1	40.30	0	0.00	40.45	1	2,339	0.04%
2019/06/25	11	41.19	13	40.81	40.80	-2	2,236	-0.09%
2019/06/12	0	0.00	0.2	38.50	38.40	-0.2	1,927	-0.01%
2019/06/11	1	39.05	0	0.00	39.00	1	1,945	0.05%
2019/06/10	2	39.45	0	0.00	39.55	2	1,921	0.10%
2019/06/06	0	38.90	0	0.00	39.05	0	1,914	0.00%
2019/06/04	0.1	38.95	2	39.08	39.05	-1.9	1,879	-0.10%
2019/05/31	2	38.53	0	0.00	38.55	2	1,814	0.11%
2019/05/29	2	38.95	0	0.00	39.20	2	1,754	0.11%
2019/05/28	2.1	39.34	0	0.00	38.80	2.1	1,713	0.12%
2019/05/27	0	0.00	3	38.92	39.00	-3	1,660	-0.18%
2019/05/23	1	38.05	1	38.00	38.00	0	1,559	0.00%
2019/05/22	0	0.00	1	37.85	38.00	-1	1,540	-0.06%
2019/05/20	4	38.39	1	39.10	38.15	3	1,428	0.21%
2019/05/17	0	0.00	1	37.45	37.50	-1	1,319	-0.08%
2019/05/13	1	36.20	1	36.15	36.45	0	1,166	0.00%
2019/05/07	0	35.70	0	0.00	35.70	0	1,071	0.00%
2019/04/26	2	35.25	0	0.00	35.10	2	1,060	0.19%
2019/04/25	2	35.60	0	0.00	35.60	2	1,052	0.19%
2019/04/23	3	36.00	0	0.00	36.05	3	1,046	0.29%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,478	-0.07%
2019/03/26	2	35.00	0	0.00	35.15	2	1,500	0.13%
2019/03/15	0	0.00	1	35.25	35.40	-1	1,668	-0.06%
2019/03/14	1	35.10	1	35.15	34.90	0	1,647	0.00%
2019/03/12	1	34.30	0	0.00	34.05	1	1,612	0.06%
2019/03/05	0	35.00	0	0.00	35.00	0	1,611	0.00%
2019/03/04	0	0.00	2	34.95	34.95	-2	1,611	-0.12%
2019/02/22	1	34.70	1	34.85	35.00	0	1,593	0.00%
2019/02/20	12	34.79	2	34.85	35.05	10	1,580	0.63%
2019/02/19	1	34.95	0	0.00	34.95	1	1,578	0.06%
2019/02/15	2	34.50	0	0.00	34.40	2	1,538	0.13%
2019/01/15	2.1	35.20	0	0.00	35.10	2.1	1,609	0.13%
2019/01/09	1	35.05	1	34.95	35.20	0	1,576	0.00%
2018/12/25	1	34.30	1	33.95	33.90	0	1,349	0.00%
2018/12/24	1	34.75	0	0.00	34.40	1	1,326	0.08%
2018/12/17	0	0.00	1	35.50	34.35	-1	1,179	-0.08%
2018/12/14	2	34.85	2	34.25	33.95	0	1,123	0.00%
2018/12/13	1	33.00	1	32.60	33.00	0	1,078	0.00%
2018/12/12	0	32.10	0	0.00	32.10	0	1,085	0.00%
2018/12/11	0	31.85	0	0.00	31.85	0	1,082	0.00%
2018/12/07	2	32.20	0	0.00	32.15	2	1,116	0.18%
2018/11/28	1	32.45	1.1	32.22	32.35	-0.1	1,349	-0.01%
2018/11/22	0	0.00	1	31.75	31.75	-1	1,526	-0.07%
2018/11/16	0	0.00	1	31.45	31.45	-1	1,621	-0.06%
2018/11/09	1	30.65	0	0.00	30.60	1	1,679	0.06%
2018/11/08	0	0.00	1	31.50	31.50	-1	1,693	-0.06%
2018/10/29	1	29.15	0	0.00	29.15	1	1,875	0.05%
2018/10/26	1	29.40	0	0.00	30.25	1	1,872	0.05%
2018/10/25	1	30.00	1	30.00	30.10	0	1,837	0.00%
2018/10/24	0	0.00	2	31.05	31.20	-2	1,822	-0.11%
2018/10/23	0	0.00	1	31.70	31.30	-1	1,822	-0.05%
2018/10/19	2	31.40	0	0.00	31.40	2	1,810	0.11%
2018/10/15	1	33.30	0	0.00	33.40	1	1,765	0.06%
2018/10/11	1	34.10	0	0.00	34.00	1	1,759	0.06%
2018/10/05	0	0.00	1	36.40	36.30	-1	1,738	-0.06%
2018/10/04	0	0.00	1	36.70	36.90	-1	1,728	-0.06%
2018/09/28	1	37.50	0	0.00	37.75	1	1,754	0.06%
2018/09/18	0	0.00	1	37.25	36.95	-1	1,816	-0.06%
2018/09/14	1	37.00	1	37.00	37.00	0	1,840	0.00%
2018/09/13	0	0.00	1	36.45	36.70	-1	1,876	-0.05%
2018/09/10	1	35.45	0	0.00	35.35	1	1,938	0.05%
2018/09/06	1	36.80	0	0.00	36.70	1	1,927	0.05%
2018/09/04	1	41.10	1	41.25	41.40	0	1,829	0.00%
2018/09/03	0	0.00	1	41.70	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	3	41.67	41.80	-3	1,700	-0.18%
2018/08/30	1	41.30	0	0.00	41.60	1	1,672	0.06%
2018/08/29	2	41.00	0	0.00	41.25	2	1,637	0.12%
2018/08/24	0	0.00	2	39.60	39.60	-2	1,571	-0.13%
2018/08/22	2	39.35	1	39.40	39.35	1	1,614	0.06%
2018/08/21	0	0.00	15	38.70	38.85	-15	1,611	-0.93%
2018/08/16	0	0.00	8	39.30	39.45	-8	1,631	-0.49%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/08	11	41.35	0	0.00	41.15	11	1,799	0.61%
2018/08/06	5	40.89	0	0.00	41.00	5	1,890	0.26%
2018/07/27	0	0.00	5	40.61	40.20	-5	1,867	-0.27%
2018/07/26	0	0.00	2	40.45	40.50	-2	1,883	-0.11%
2018/07/25	1	40.00	0	0.00	39.95	1	1,919	0.05%
2018/07/12	2	39.93	0	0.00	40.00	2	2,310	0.09%
2018/07/10	2	39.65	0	0.00	39.60	2	2,325	0.09%
2018/06/21	2	41.60	2	40.98	42.00	0	2,167	0.00%
2018/06/05	1	39.45	1	39.90	39.45	0	2,245	0.00%
2018/06/04	0	0.00	9	39.66	39.75	-9	2,299	-0.39%
2018/05/30	10	38.55	0	0.00	38.65	10	2,458	0.41%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/23	1	39.55	0	0.00	39.35	1	2,705	0.04%
2018/05/22	0	0.00	1	40.00	39.35	-1	2,679	-0.04%
2018/05/21	1	39.70	0	0.00	39.80	1	2,652	0.04%
2018/05/18	2	40.35	0	0.00	40.35	2	2,614	0.08%
2018/05/17	1	41.30	1	41.05	41.20	0	2,559	0.00%
2018/05/16	12	40.76	2	40.90	41.50	10	2,514	0.40%
2018/05/15	108	39.19	109	39.53	39.95	-1	2,406	-0.04%	大買/大賣/
2018/05/11	1	37.70	0	0.00	37.35	1	2,317	0.04%
2018/05/10	2	37.65	0	0.00	37.65	2	2,302	0.09%
2018/04/30	1	37.90	1.5	38.37	38.35	-0.5	2,161	-0.02%
2018/04/27	0	0.00	1.1	37.20	37.25	-1.1	2,072	-0.05%
2018/04/26	0	0.00	3	36.95	36.25	-3	2,026	-0.15%
2018/04/12	0	0.00	10	34.85	34.95	-10	1,886	-0.53%
2018/03/09	3	35.83	0	0.00	36.00	3	1,801	0.17%
2018/03/08	0	0.00	2	36.10	36.15	-2	1,779	-0.11%
2018/03/05	0	0.00	2	36.20	35.20	-2	1,645	-0.12%
2018/03/02	9	35.88	5	36.14	35.90	4	1,565	0.26%
2018/02/26	1	34.30	1	34.05	34.30	0	1,256	0.00%
2018/02/05	0	0.00	1	33.30	33.40	-1	1,218	-0.08%
2018/01/10	1	34.35	0	0.00	34.20	1	1,640	0.06%
2018/01/02	1	33.70	1	33.55	33.65	0	1,892	0.00%