大聯大 (3702)-群益金鼎-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
88.4
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－群益金鼎-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

群益金鼎-新竹券商分點個股進出
群益金鼎-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
2024/05/21	8.1	88.22	5	88.98	88.40	3.1	10,472	0.03%
2024/05/20	1	94.00	10.6	91.98	94.00	-9.6	10,286	-0.09%
2024/05/16	0.3	86.97	0	0.00	86.50	0.3	10,050	0.00%
2024/05/15	1	90.10	0	0.00	87.50	1	10,017	0.01%
2024/05/13	5	91.00	0	0.00	91.10	5	10,002	0.05%
2024/05/10	0	0.00	10	92.90	92.10	-10	9,992	-0.10%
2024/05/09	10	91.50	0	0.00	89.60	10	9,949	0.10%
2024/05/07	0	0.00	1	92.60	93.00	-1	9,960	-0.01%
2024/05/03	0	0.00	0.1	91.30	91.80	-0.1	9,914	0.00%
2024/05/02	0	0.00	0.5	89.30	89.70	-0.5	9,879	-0.01%
2024/04/30	0	88.00	10.1	87.40	88.30	-10	9,896	-0.10%
2024/04/29	11	86.21	0	0.00	86.60	11	9,887	0.11%
2024/04/26	0.2	86.00	1	85.31	85.10	-0.8	9,937	-0.01%
2024/04/23	0.1	86.50	0	0.00	85.10	0.1	10,190	0.00%
2024/04/19	0	0.00	1	88.00	88.70	-1	10,163	-0.01%
2024/04/18	0.2	89.70	0	0.00	89.30	0.2	9,968	0.00%
2024/04/16	1	89.40	0	0.00	89.60	1	9,949	0.01%
2024/04/12	10.5	90.10	11	90.91	91.60	-0.5	9,806	-0.01%
2024/04/11	0	90.80	0	0.00	91.00	0	9,853	0.00%
2024/04/09	1.4	89.85	0	0.00	89.70	1.4	9,885	0.01%
2024/04/08	1	90.20	1	89.40	89.90	0	9,939	0.00%
2024/04/01	0	0.00	1	95.00	92.50	-1	9,840	-0.01%
2024/03/29	3	94.46	0	0.00	95.90	3	9,768	0.03%
2024/03/28	1	95.60	3	96.50	96.00	-2	9,508	-0.02%
2024/03/27	0	0.00	1.5	94.68	95.60	-1.5	9,446	-0.02%
2024/03/26	2	88.85	0	0.00	89.90	2	9,369	0.02%
2024/03/25	0	0.00	1	91.00	89.50	-1	9,474	-0.01%
2024/03/20	1	90.00	22.1	93.13	90.00	-21.1	9,777	-0.22%
2024/03/19	33.3	92.02	20	93.10	91.00	13.3	9,744	0.14%
2024/03/18	12	91.80	0	0.00	92.50	12	9,521	0.13%
2024/03/15	1.2	90.68	5	90.34	92.10	-3.8	9,342	-0.04%
2024/03/14	3.2	88.60	0	0.00	85.70	3.2	8,740	0.04%
2024/03/12	2	95.30	5	96.50	95.90	-3	8,396	-0.04%
2024/03/11	11	92.64	1	93.80	93.50	10	8,348	0.12%
2024/03/08	4	97.65	124	97.54	97.30	-120	8,303	-1.45%	大賣/鉅額交易
2024/03/07	2	94.00	124.1	95.32	96.20	-122	7,988	-1.53%	大賣/鉅額交易
2024/03/06	3	91.90	4	90.58	92.80	-1	7,767	-0.01%
2024/03/05	2	84.00	35	84.51	87.60	-33	7,797	-0.42%
2024/03/04	1	87.59	1	87.80	86.70	0	7,743	0.00%
2024/03/01	1	88.90	13	88.48	88.70	-12	7,836	-0.15%
2024/02/23	1	94.00	14.3	94.52	94.40	-13.3	7,794	-0.17%
2024/02/22	1	91.70	1	92.20	91.50	0	7,833	0.00%
2024/02/20	0	0.00	40.1	92.58	94.00	-40.1	8,111	-0.49%
2024/02/16	0	0.00	10.1	88.80	89.40	-10.1	8,149	-0.12%
2024/02/15	0	0.00	4	87.20	86.60	-4	8,167	-0.05%
2024/02/05	1	87.50	1	88.00	87.60	0	8,243	0.00%
2024/02/01	0	0.00	0.1	89.30	88.70	-0.1	8,317	0.00%
2024/01/31	0	0.00	1	87.30	87.20	-1	8,333	-0.01%
2024/01/30	3	88.27	0	0.00	87.70	3	8,340	0.04%
2024/01/29	1	89.50	1	89.40	89.80	0	8,375	0.00%
2024/01/25	0	0.00	1	88.90	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	16.1	91.25	89.90	-16.1	8,852	-0.18%
2024/01/23	0	0.00	2.1	89.60	89.80	-2.1	8,939	-0.02%
2024/01/22	0	0.00	1	89.00	89.60	-1	8,933	-0.01%
2024/01/19	1	86.00	0	0.00	86.70	1	8,907	0.01%
2024/01/18	0	0.00	2	86.75	86.80	-2	8,900	-0.02%
2024/01/17	17	85.71	6.1	85.81	86.50	10.9	8,815	0.12%
2024/01/16	0.1	83.90	3	84.00	84.30	-2.9	8,651	-0.03%
2024/01/15	0	0.00	2	81.00	82.40	-2	8,581	-0.02%
2024/01/12	0	0.00	1	81.30	81.10	-1	8,582	-0.01%
2024/01/11	1	80.00	0	0.00	81.70	1	8,635	0.01%
2024/01/02	2	80.10	0	0.00	80.40	2	8,668	0.02%
2023/12/29	2	81.60	0	0.00	81.60	2	8,620	0.02%
2023/12/28	0	0.00	2	84.20	81.40	-2	8,657	-0.02%
2023/12/27	0	0.00	0.1	84.50	85.00	-0.1	8,703	0.00%
2023/12/26	0.1	83.20	0.1	82.50	84.10	0	8,671	0.00%
2023/12/25	11	82.16	0	0.00	82.50	11	8,668	0.13%
2023/12/21	0	0.00	1	81.90	81.90	-1	8,493	-0.01%
2023/12/18	0	0.00	35	80.66	81.30	-35	7,981	-0.44%
2023/12/15	3	80.33	0	0.00	80.20	3	7,837	0.04%
2023/12/14	2	84.30	0	0.00	82.90	2	7,677	0.03%
2023/12/13	0	0.00	2.2	84.47	85.00	-2.2	7,575	-0.03%
2023/12/12	2	82.60	1.1	83.68	83.30	1	7,609	0.01%
2023/12/11	2	79.85	3.1	80.26	80.70	-1.1	7,522	-0.01%
2023/12/08	0	0.00	0.2	78.30	79.20	-0.2	7,481	0.00%
2023/12/07	4	78.70	4	78.90	78.90	0	7,484	0.00%
2023/12/06	1	77.30	1.2	77.68	78.00	-0.2	7,417	0.00%
2023/12/05	2	76.30	1.3	76.61	77.00	0.7	7,372	0.01%
2023/12/04	0	0.00	0.1	74.20	75.00	-0.1	7,273	0.00%
2023/12/01	1.1	73.89	0	0.00	73.30	1.1	7,248	0.02%
2023/11/28	3	74.33	1	75.10	75.10	2	6,737	0.03%
2023/11/27	1	72.40	3	73.23	74.00	-2	6,676	-0.03%
2023/11/24	2	71.60	5	72.94	73.50	-3	6,619	-0.05%
2023/11/23	0.1	71.50	0.1	71.80	71.90	0	6,556	0.00%
2023/11/22	0	0.00	2	72.00	72.50	-2	6,518	-0.03%
2023/11/21	2	71.70	2	72.00	71.70	0	6,541	0.00%
2023/11/20	3	71.07	0	0.00	71.40	3	6,492	0.05%
2023/11/17	0	0.00	6	73.50	71.20	-6	6,498	-0.09%
2023/11/16	1	69.60	1	70.00	69.60	0	6,275	0.00%
2023/11/15	1	71.20	6	69.50	69.50	-5	6,226	-0.08%
2023/11/13	7.2	71.47	6	73.00	71.10	1.2	6,145	0.02%
2023/11/10	0	0.00	0.1	71.50	72.20	-0.1	6,076	0.00%
2023/11/08	1	74.60	11.1	74.97	74.60	-10.1	6,145	-0.16%
2023/11/07	0	0.00	6.4	73.05	74.20	-6.4	6,108	-0.10%
2023/11/06	1.3	72.52	1.1	72.54	72.90	0.2	6,111	0.00%
2023/11/03	2	71.60	2	71.00	70.90	0	6,058	0.00%
2023/11/02	11.1	72.77	0	72.89	72.80	11.1	5,917	0.19%
2023/11/01	2	73.70	2	73.10	74.10	0	5,786	0.00%
2023/10/31	0	0.00	6	70.47	71.60	-6	5,603	-0.11%
2023/10/30	2	68.90	1	68.60	68.90	1	5,484	0.02%
2023/10/27	3	69.27	2	68.95	68.80	1	5,462	0.02%
2023/10/25	1	67.70	0	0.00	68.20	1	5,516	0.02%
2023/10/23	1	66.50	0	0.00	66.30	1	5,657	0.02%
2023/10/20	10	67.20	0	0.00	67.80	10	5,922	0.17%
2023/10/18	10	66.10	0.2	66.90	67.00	9.9	6,176	0.16%
2023/10/13	0	0.00	0.2	66.40	66.50	-0.2	6,297	0.00%
2023/10/12	0	0.00	1	65.40	65.50	-1	6,268	-0.02%
2023/09/27	0	0.00	3	59.30	60.00	-3	6,091	-0.05%
2023/09/25	0	0.00	4.3	59.69	60.00	-4.3	6,155	-0.07%
2023/09/15	0.3	59.50	5	59.40	59.50	-4.8	5,888	-0.08%
2023/09/14	0	0.00	5	57.70	58.20	-5	5,765	-0.09%
2023/09/12	5	57.10	10	57.00	56.90	-5	5,792	-0.09%
2023/09/06	0	0.00	11	55.70	56.40	-11	5,762	-0.19%
2023/08/28	1	53.80	0	54.00	54.00	1	5,603	0.02%
2023/08/25	1	54.70	0	0.00	54.70	1	5,735	0.02%
2023/08/24	0	0.00	1	54.20	53.40	-1	5,692	-0.02%
2023/08/21	0	0.00	0.1	53.40	54.00	-0.1	5,608	0.00%
2023/08/18	0.1	53.24	1	52.80	53.70	-0.9	5,628	-0.02%
2023/08/17	0.1	52.40	0	0.00	52.80	0.1	5,642	0.00%
2023/08/16	0	0.00	1	52.50	52.50	-1	5,653	-0.02%
2023/08/15	3	52.17	0	0.00	52.20	3	5,693	0.05%
2023/08/14	10	51.45	0	0.00	52.00	10	5,640	0.18%
2023/08/10	0	0.00	0.1	50.97	51.50	-0.1	5,571	0.00%
2023/08/07	0	0.00	2	50.00	51.00	-2	5,473	-0.04%
2023/08/02	0.9	49.96	0	0.00	49.95	0.9	5,402	0.02%
2023/07/31	0	50.30	0	0.00	50.40	0	5,398	0.00%
2023/07/28	0	0.00	1	49.90	50.30	-1	5,366	-0.02%
2023/07/27	0	0.00	1	49.45	49.80	-1	5,239	-0.02%
2023/07/26	12	49.69	0	0.00	49.15	12	5,170	0.23%
2023/07/25	11.3	50.10	0	0.00	50.10	11.3	5,066	0.22%
2023/07/24	10	56.20	0	0.00	56.80	10	4,749	0.21%
2023/07/21	0	0.00	5	57.30	57.10	-5	4,552	-0.11%
2023/07/20	1	57.50	1	58.10	57.70	0	4,403	0.00%
2023/07/19	10.2	57.98	0	0.00	57.80	10.2	4,274	0.24%
2023/07/18	0.4	58.30	11	58.59	59.00	-10.6	4,157	-0.26%
2023/07/17	0	0.00	0.4	58.20	58.50	-0.4	4,024	-0.01%
2023/07/13	10.1	57.50	10	58.50	57.40	0.1	3,958	0.00%
2023/07/12	0.1	57.70	0.2	57.80	58.00	-0.1	3,910	0.00%
2023/07/11	0.3	57.10	0	0.00	57.30	0.3	3,877	0.01%
2023/07/10	0.2	56.00	0	0.00	56.30	0.2	3,869	0.00%
2023/07/07	0	55.70	0	0.00	56.10	0	3,881	0.00%
2023/07/06	0.2	56.42	0	0.00	56.60	0.2	3,879	0.00%
2023/07/05	10	56.80	0	0.00	56.90	10	3,862	0.26%
2023/07/04	0.2	55.90	0	0.00	56.20	0.2	3,809	0.00%
2023/07/03	0	0.00	10	54.90	55.00	-10	3,697	-0.27%
2023/06/30	0.1	54.66	0	0.00	54.70	0.1	3,691	0.00%
2023/06/29	0.1	54.60	0	0.00	54.80	0.1	3,706	0.00%
2023/06/27	0.1	54.50	0	0.00	54.70	0.1	3,783	0.00%
2023/06/26	0.2	54.60	0	0.00	54.90	0.2	3,771	0.01%
2023/06/20	0.2	54.30	0.1	54.50	54.50	0.1	3,755	0.00%
2023/06/19	0	0.00	1	54.40	54.20	-1	3,707	-0.03%
2023/06/15	0	54.20	0	0.00	54.40	0	3,596	0.00%
2023/06/14	0	0.00	20	54.60	54.40	-20	3,611	-0.55%
2023/06/12	0.3	53.53	0	0.00	53.90	0.3	3,612	0.01%
2023/06/08	0.1	53.20	0	0.00	53.60	0.1	3,753	0.00%
2023/06/07	0.1	53.10	0	0.00	53.20	0.1	3,759	0.00%
2023/06/06	0.2	53.33	1	53.30	53.30	-0.8	3,808	-0.02%
2023/06/05	0.5	53.40	0	0.00	53.50	0.5	3,814	0.01%
2023/06/02	10	53.40	0	0.00	53.40	10	3,842	0.26%
2023/05/31	0.2	52.50	4	52.40	53.20	-3.8	3,822	-0.10%
2023/05/26	2	52.00	0	0.00	52.40	2	3,704	0.05%
2023/05/25	10	52.10	1	52.10	52.50	9	3,646	0.25%
2023/05/19	0	0.00	1	52.29	52.50	-1	3,432	-0.03%
2023/05/18	0	50.80	0	0.00	51.30	0	3,383	0.00%
2023/05/17	0.1	50.50	0	0.00	50.80	0.1	3,341	0.00%
2023/05/16	0	0.00	12	50.22	50.30	-12	3,305	-0.36%
2023/05/12	0	0.00	1	49.70	49.65	-1	3,324	-0.03%
2023/05/11	2.1	49.97	0	0.00	49.80	2.1	3,315	0.06%
2023/05/09	22	50.16	0	0.00	50.00	22	3,339	0.66%
2023/05/08	2	50.00	4	50.40	50.20	-2	3,372	-0.06%
2023/05/02	3	50.13	0	0.00	50.30	3	3,431	0.09%
2023/04/25	0	0.00	1	50.00	49.80	-1	3,402	-0.03%
2023/04/24	103	49.80	0	0.00	49.75	103	3,395	3.03%	大買/鉅額交易
2023/04/19	0.1	50.40	0	0.00	50.00	0.1	3,407	0.00%
2023/04/18	0	0.00	1	50.40	50.50	-1	3,376	-0.03%
2023/04/14	0	0.00	2	50.20	50.10	-2	3,361	-0.06%
2023/04/11	69	50.36	0	0.00	50.70	69	3,361	2.05%
2023/04/10	60	50.34	0	0.00	50.10	60	3,334	1.80%
2023/03/29	1	50.00	0.1	49.70	49.80	0.9	3,642	0.02%
2023/03/23	5	48.65	0	0.00	48.65	5	4,313	0.12%
2023/03/22	1	48.65	0	0.00	48.80	1	4,337	0.02%
2023/03/21	3	48.47	0	0.00	48.25	3	4,397	0.07%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/16	2	48.28	0	0.00	47.95	2	4,382	0.05%
2023/03/15	1.1	48.82	0	0.00	48.75	1.1	4,336	0.03%
2023/03/14	3	48.57	0	0.00	48.30	3	4,333	0.07%
2023/03/13	2	49.17	0	0.00	49.00	2	4,270	0.05%
2023/03/10	2	49.30	0	0.00	49.25	2	4,211	0.05%
2023/03/09	8	49.91	0	0.00	49.75	8	4,197	0.19%
2023/03/08	1	50.30	0	0.00	50.60	1	4,205	0.02%
2023/03/07	6	50.43	0	0.00	50.60	6	4,211	0.14%
2023/03/06	2	49.93	0	0.00	50.00	2	4,211	0.05%
2023/03/03	12	49.74	0	0.00	49.70	12	4,233	0.28%
2023/03/02	3	49.40	0	0.00	49.60	3	4,266	0.07%
2023/01/30	0	0.00	1	48.40	48.25	-1	4,215	-0.02%
2023/01/13	1	47.15	0	0.00	47.25	1	4,274	0.02%
2022/12/22	0	0.00	1	48.00	48.05	-1	5,029	-0.02%
2022/12/21	1	46.65	0	0.00	47.30	1	4,913	0.02%
2022/12/16	8	46.71	3	48.45	48.45	5	4,426	0.11%
2022/12/14	3	47.18	0	0.00	47.65	3	4,399	0.07%
2022/12/08	0	0.00	1	47.90	47.75	-1	4,615	-0.02%
2022/12/07	1	47.25	0	0.00	47.15	1	4,619	0.02%
2022/12/01	0	0.00	1	48.50	48.40	-1	4,668	-0.02%
2022/11/29	1	46.55	5	47.05	47.25	-4	4,600	-0.09%
2022/11/25	0	0.00	10	47.03	46.90	-10	4,630	-0.22%
2022/11/24	0	0.00	5	47.20	47.20	-5	4,620	-0.11%
2022/11/18	0	0.00	1	45.85	45.85	-1	4,596	-0.02%
2022/11/08	2	45.65	0	0.00	45.75	2	4,597	0.04%
2022/11/02	0	0.00	1	44.60	44.60	-1	4,539	-0.02%
2022/11/01	1	43.80	0	0.00	44.25	1	4,539	0.02%
2022/10/27	1	44.20	0	0.00	44.15	1	4,587	0.02%
2022/10/26	2	44.10	0	0.00	44.40	2	4,618	0.04%
2022/10/24	2	45.00	0	0.00	45.05	2	4,619	0.04%
2022/10/12	0	0.00	1	46.75	46.90	-1	4,644	-0.02%
2022/09/30	2	45.90	0	0.00	46.45	2	4,875	0.04%
2022/09/28	1	46.50	0	0.00	46.10	1	4,769	0.02%
2022/09/26	1	46.90	0	0.00	46.85	1	4,697	0.02%
2022/09/23	1	47.95	0	0.00	47.40	1	4,628	0.02%
2022/09/22	3	48.38	0	0.00	48.20	3	4,619	0.06%
2022/09/20	1	49.40	0	0.00	49.90	1	4,422	0.02%
2022/09/02	0	50.70	0	0.00	50.90	0	4,794	0.00%
2022/08/25	0	0.00	1	50.50	50.40	-1	5,298	-0.02%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/22	57	50.30	0	0.00	50.40	57	5,942	0.96%
2022/08/19	55.1	49.77	0	0.00	49.90	55.1	6,057	0.91%
2022/08/18	1.1	49.82	0	0.00	49.90	1.1	6,153	0.02%
2022/08/04	2	49.95	0	0.00	49.95	2	6,747	0.03%
2022/07/28	1	49.50	0	0.00	49.60	1	6,705	0.01%
2022/07/20	1	49.00	0	0.00	49.10	1	6,538	0.02%
2022/07/19	2	48.55	0	0.00	48.60	2	6,472	0.03%
2022/07/15	1	51.50	0	0.00	51.80	1	6,149	0.02%
2022/07/08	0	0.00	0.3	52.63	53.00	-0.3	5,908	0.00%
2022/07/05	1	53.40	0	0.00	53.00	1	5,896	0.02%
2022/07/01	1	53.50	0	0.00	53.90	1	5,936	0.02%
2022/06/28	0	0.00	2	56.00	56.10	-2	5,901	-0.03%
2022/06/23	0	0.00	2	55.25	54.90	-2	5,937	-0.03%
2022/06/22	2	54.50	0	0.00	54.80	2	5,889	0.03%
2022/06/20	1	54.60	1	55.00	54.40	0	5,920	0.00%
2022/06/13	0	0.00	0.2	57.10	56.80	-0.2	5,604	0.00%
2022/06/07	0.2	57.00	0	0.00	56.90	0.2	5,333	0.00%
2022/06/02	0	0.00	8	55.30	56.10	-8	5,140	-0.16%
2022/06/01	8	54.90	0	0.00	55.40	8	5,120	0.16%
2022/05/25	0	0.00	2	56.75	56.10	-2	4,402	-0.05%
2022/05/24	0	0.00	2.6	56.59	56.20	-2.6	4,249	-0.06%
2022/05/18	1	53.90	0	0.00	54.60	1	3,952	0.03%
2022/05/13	2	53.20	1	53.50	53.50	1	3,964	0.03%
2022/05/12	0	0.00	4	53.35	53.40	-4	3,988	-0.10%
2022/05/10	0.1	52.30	0	0.00	53.00	0.1	3,994	0.00%
2022/05/09	1	53.50	0	0.00	53.00	1	3,972	0.03%
2022/04/25	0	0.00	1	54.60	54.70	-1	4,310	-0.02%
2022/04/22	1	55.50	0	0.00	56.10	1	4,303	0.02%
2022/04/20	0.3	56.00	0	0.00	56.00	0.3	4,408	0.01%
2022/04/19	0.3	56.00	0	0.00	56.20	0.3	4,536	0.01%
2022/04/13	0	0.00	1	55.80	56.50	-1	4,681	-0.02%
2022/04/08	1	56.00	0	0.00	56.00	1	4,779	0.02%
2022/04/07	0	0.00	0	55.70	55.50	0	4,784	0.00%
2022/04/06	1	56.00	0	0.00	56.50	1	4,751	0.02%
2022/03/30	1	56.50	0	0.00	56.40	1	4,771	0.02%
2022/03/28	2	55.75	0	0.00	56.20	2	4,808	0.04%
2022/03/24	0	0.00	3	56.60	56.90	-3	4,842	-0.06%
2022/03/23	4	56.30	0	0.00	56.30	4	4,912	0.08%
2022/03/22	0	58.00	0	0.00	58.20	0	4,765	0.00%
2022/03/18	0	0.00	7	57.54	58.50	-7	4,765	-0.15%
2022/03/17	0	0.00	1	57.30	57.30	-1	4,639	-0.02%
2022/03/08	0	0.00	2	55.50	55.60	-2	4,550	-0.04%
2022/03/04	0	56.70	0	0.00	56.80	0	4,639	0.00%
2022/02/25	0	0.00	1	55.70	55.70	-1	4,518	-0.02%
2022/02/23	0	0.00	1	56.10	56.20	-1	4,419	-0.02%
2022/02/21	1	56.20	0	0.00	55.90	1	4,442	0.02%
2022/02/17	3	55.70	1	56.00	55.90	2	4,577	0.04%
2022/02/16	0	0.00	5	55.96	56.00	-5	4,555	-0.11%
2022/02/15	0	0.00	1	56.00	55.50	-1	4,535	-0.02%
2022/02/14	3	55.57	2	55.60	55.80	1	4,485	0.02%
2022/02/11	1	56.20	0	0.00	56.10	1	4,438	0.02%
2022/01/25	5	53.90	0	0.00	54.50	5	4,188	0.12%
2022/01/24	2	54.10	0	0.00	54.40	2	4,159	0.05%
2022/01/21	1	54.40	0	0.00	54.30	1	4,133	0.02%
2022/01/20	0	0.00	1	54.70	54.70	-1	4,094	-0.02%
2022/01/19	1	54.30	10	54.40	54.40	-9	4,051	-0.22%
2022/01/18	35	53.97	2.8	54.41	54.50	32.2	4,028	0.80%
2022/01/17	100	53.34	0	0.00	53.50	100	3,949	2.53%
2022/01/14	45	53.20	0	0.00	53.40	45	4,013	1.12%
2022/01/12	0	0.00	5	54.00	53.60	-5	3,977	-0.13%
2022/01/11	20	52.50	5	53.00	53.20	15	3,898	0.38%
2022/01/10	154	51.93	0	0.00	51.80	154	3,807	4.04%	大買/鉅額交易
2022/01/07	79	51.80	0	0.00	51.70	79	3,814	2.07%
2022/01/06	1	51.90	0	0.00	52.00	1	3,788	0.03%
2022/01/05	0	0.00	3	51.60	51.80	-3	3,781	-0.08%
2022/01/03	15	52.27	3.1	52.36	52.30	11.9	3,738	0.32%
2021/12/30	0	0.00	1	52.70	52.60	-1	3,721	-0.03%
2021/12/29	0	0.00	3	52.47	52.50	-3	3,711	-0.08%
2021/12/28	0	0.00	9	52.20	52.20	-9	3,706	-0.24%
2021/12/27	0	0.00	1	51.50	51.90	-1	3,716	-0.03%
2021/12/24	0	0.00	1	51.20	51.20	-1	3,706	-0.03%
2021/12/21	4	50.50	0	0.00	50.80	4	3,642	0.11%
2021/12/16	2	50.55	0	0.00	50.60	2	3,487	0.06%
2021/12/14	3	50.50	0	0.00	50.50	3	3,531	0.08%
2021/12/01	1	50.40	0	0.00	50.40	1	3,499	0.03%
2021/11/18	1	50.00	1	50.20	50.10	0	3,273	0.00%
2021/11/17	3	50.50	0	0.00	50.50	3	3,221	0.09%
2021/11/11	0.2	51.90	0	0.00	52.10	0.2	3,309	0.00%
2021/11/08	0	0.00	1	52.10	52.10	-1	3,634	-0.03%
2021/11/02	0	0.00	1.1	52.64	52.00	-1.1	4,352	-0.03%
2021/11/01	1	52.60	0	0.00	52.60	1	4,399	0.02%
2021/10/29	0	0.00	1	52.10	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	70	52.00	52.00	-70	4,509	-1.55%
2021/10/27	0.1	52.00	12	51.97	51.90	-12	4,517	-0.26%
2021/10/21	0	0.00	0.1	50.70	50.40	-0.1	4,493	0.00%
2021/10/20	1	50.50	0	0.00	50.50	1	4,446	0.02%
2021/10/19	0.2	49.95	0.2	49.98	50.60	0	4,489	0.00%
2021/10/13	0.1	48.90	0	0.00	48.95	0.1	4,577	0.00%
2021/10/08	0	0.00	1	49.00	49.00	-1	4,683	-0.02%
2021/10/07	1	48.50	2	48.33	48.50	-1	4,726	-0.02%
2021/10/05	1	47.15	2.2	47.22	47.55	-1.2	4,859	-0.02%
2021/10/04	1	47.65	2	48.10	47.55	-1	4,957	-0.02%
2021/09/24	0	0.00	1	48.70	48.50	-1	6,691	-0.01%
2021/09/23	0	0.00	2	48.50	48.35	-2	6,726	-0.03%
2021/09/22	45	48.38	0	0.00	48.15	45	6,709	0.67%
2021/09/17	0	0.00	50	48.65	48.90	-50	6,676	-0.75%
2021/09/16	35	48.47	0	0.00	48.65	35	6,655	0.53%
2021/09/15	0	0.00	1	48.50	48.25	-1	6,700	-0.01%
2021/09/14	0	0.00	1	48.50	48.30	-1	6,743	-0.01%
2021/09/10	1	48.25	0	0.00	48.40	1	6,835	0.01%
2021/09/01	0.1	48.15	0	0.00	48.10	0.1	6,957	0.00%
2021/08/30	1	48.10	1	47.95	48.30	0	6,936	0.00%
2021/08/26	1	47.50	0	0.00	47.50	1	6,929	0.01%
2021/08/24	1	47.30	0	0.00	47.65	1	6,947	0.01%
2021/08/23	2	47.35	1	47.20	47.20	1	6,967	0.01%
2021/08/20	1	46.65	0	0.00	46.55	1	6,993	0.01%
2021/08/19	0	0.00	1	47.15	47.10	-1	7,091	-0.01%
2021/08/13	3	47.87	4	48.03	47.90	-1	6,827	-0.02%
2021/08/12	4	47.84	0	47.95	48.35	4	6,804	0.06%
2021/08/11	10	48.97	0	0.00	48.85	10	6,673	0.15%
2021/08/10	0	55.40	5	55.40	55.10	-5	6,273	-0.08%
2021/08/05	4	56.03	2	55.90	56.20	2	6,078	0.03%
2021/08/04	2.1	55.30	1	55.40	55.50	1.1	6,119	0.02%
2021/08/03	0	0.00	0	54.90	55.10	0	6,142	0.00%
2021/07/30	0	54.80	1	54.80	54.60	-1	6,060	-0.02%
2021/07/27	0	0.00	1	54.80	54.80	-1	6,126	-0.02%
2021/07/26	0	55.00	0	0.00	54.80	0	6,156	0.00%
2021/07/23	0	0.00	2	54.80	55.00	-2	6,184	-0.03%
2021/07/22	1	54.20	0	0.00	54.60	1	6,164	0.02%
2021/07/20	1	54.70	2	54.40	54.80	-1	6,137	-0.02%
2021/07/19	2	55.10	0	0.00	55.20	2	6,115	0.03%
2021/07/16	1	54.30	0	0.00	54.40	1	6,090	0.02%
2021/07/15	1	54.30	2	54.00	54.10	-1	6,054	-0.02%
2021/07/14	1	53.70	0	0.00	54.10	1	5,979	0.02%
2021/07/13	1	55.10	1.9	54.15	54.20	-0.9	5,909	-0.02%
2021/07/12	1	55.20	0	55.20	55.00	1	5,810	0.02%
2021/07/09	1	55.50	0	0.00	55.40	1	5,715	0.02%
2021/07/08	0	0.00	0.6	56.40	56.40	-0.6	5,625	-0.01%
2021/07/07	3	55.97	3	55.70	55.80	0	5,586	0.00%
2021/07/06	17.5	58.34	22	59.04	57.00	-4.5	5,419	-0.08%
2021/07/05	15	57.70	10.9	57.70	57.70	4.1	4,804	0.08%
2021/07/02	2	53.35	1	53.10	52.50	1	4,266	0.02%
2021/07/01	8	51.15	0	0.00	51.10	8	4,058	0.20%
2021/06/28	1	50.40	0	0.00	50.40	1	4,085	0.02%
2021/06/25	2	50.25	0	0.00	50.20	2	4,092	0.05%
2021/06/21	0	50.30	0	0.00	50.20	0	4,041	0.00%
2021/06/18	1	51.30	2	50.35	50.00	-1	3,990	-0.03%
2021/06/17	0	0.00	1	51.10	51.10	-1	3,881	-0.03%
2021/06/16	1	50.70	0	0.00	50.90	1	3,960	0.03%
2021/06/07	0	50.50	0	0.00	51.00	0	4,101	0.00%
2021/06/01	1	52.10	0	0.00	51.90	1	4,110	0.02%
2021/05/31	0	0.00	0.2	51.60	51.90	-0.2	4,146	0.00%
2021/05/28	1	51.50	0	0.00	51.60	1	4,161	0.02%
2021/05/26	0	0.00	2	50.60	50.70	-2	4,136	-0.05%
2021/05/19	0	0.00	1	49.90	50.00	-1	4,196	-0.02%
2021/05/18	1	49.20	0	0.00	49.20	1	4,190	0.02%
2021/05/10	0	0.00	1	51.10	51.20	-1	3,950	-0.03%
2021/05/04	1	49.00	3	49.47	49.65	-2	4,141	-0.05%
2021/05/03	0	0.00	2	50.90	50.30	-2	4,201	-0.05%
2021/04/28	0	0.00	0.6	51.04	51.60	-0.6	4,174	-0.02%
2021/04/23	0	0.00	3	49.25	49.50	-3	4,191	-0.07%
2021/04/22	2	49.75	2	49.40	49.50	0	4,235	0.00%
2021/04/15	0	0.00	3	47.40	47.55	-3	4,347	-0.07%
2021/04/13	0	0.00	1	47.25	47.35	-1	4,410	-0.02%
2021/04/12	0	0.00	7	46.85	47.05	-7	4,394	-0.16%
2021/04/09	0	0.00	20	46.89	46.95	-20	4,361	-0.46%
2021/04/08	0	0.00	1	49.50	49.50	-1	4,206	-0.02%
2021/03/31	0	0.00	1	49.10	48.80	-1	4,187	-0.02%
2021/03/29	2	48.50	2.9	48.12	48.25	-0.9	4,161	-0.02%
2021/03/26	0	0.00	10	48.30	47.95	-10	4,136	-0.24%
2021/03/24	0	0.00	1	47.65	47.80	-1	4,144	-0.02%
2021/03/23	5	47.70	76	47.54	47.85	-71	4,144	-1.71%
2021/03/22	0	0.00	44.3	47.48	47.65	-44.3	4,171	-1.06%
2021/03/19	0	0.00	1	47.80	47.65	-1	4,178	-0.02%
2021/03/18	1	47.85	2.3	47.70	47.95	-1.3	4,119	-0.03%
2021/03/17	1	47.55	23.4	47.38	47.25	-22.4	4,149	-0.54%
2021/03/16	0	0.00	2.1	46.76	47.15	-2.1	4,130	-0.05%
2021/03/15	1	46.30	2	46.55	46.60	-1	4,179	-0.02%
2021/03/12	0	0.00	5	45.40	45.70	-5	4,183	-0.12%
2021/03/10	0	0.00	7	45.36	45.35	-7	4,328	-0.16%
2021/03/05	41	45.14	0	0.00	45.25	41	4,703	0.87%
2021/03/04	114	45.32	0	0.00	45.45	114	5,108	2.23%	大買/鉅額交易
2021/03/03	1	46.00	0	0.00	46.00	1	5,155	0.02%
2021/03/02	0	0.00	6	46.26	45.90	-6	5,204	-0.12%
2021/02/25	4	45.40	1	45.35	45.50	3	5,131	0.06%
2021/02/24	5	45.25	1	45.20	45.05	4	5,126	0.08%
2021/02/23	5	45.00	0	0.00	45.05	5	5,111	0.10%
2021/02/19	1	44.15	0	0.00	44.30	1	5,072	0.02%
2021/02/17	0	0.00	0	44.20	44.20	0	5,060	0.00%
2021/02/02	0	0.00	2.1	43.70	43.70	-2.1	5,071	-0.04%
2021/01/29	0	0.00	1	43.20	43.00	-1	5,036	-0.02%
2021/01/25	0	0.00	1	44.30	45.60	-1	4,766	-0.02%
2021/01/22	1	43.40	2	43.45	43.45	-1	4,655	-0.02%
2021/01/19	0	0.00	1	43.70	43.30	-1	4,594	-0.02%
2021/01/13	0	43.50	0	0.00	43.60	0	4,567	0.00%
2021/01/12	3	44.15	0	0.00	43.65	3	4,539	0.07%
2021/01/11	0	0.00	1	43.85	43.85	-1	4,468	-0.02%
2021/01/08	0	0.00	1.4	43.28	43.60	-1.4	4,424	-0.03%
2021/01/07	0	0.00	0.7	43.25	43.30	-0.7	4,364	-0.02%
2021/01/05	5.5	42.79	0	0.00	42.90	5.5	4,262	0.13%
2021/01/04	3	42.90	7	42.95	42.80	-4	4,250	-0.09%
2020/12/31	0	0.00	5	42.70	42.90	-5	4,239	-0.12%
2020/12/30	3	42.70	0	0.00	42.85	3	4,225	0.07%
2020/12/28	1	42.80	0	0.00	42.75	1	4,203	0.02%
2020/12/25	0	0.00	2	42.45	42.55	-2	4,195	-0.05%
2020/12/22	0	0.00	15	42.00	42.00	-15	4,268	-0.35%
2020/12/18	0	0.00	1	42.30	42.15	-1	4,440	-0.02%
2020/12/16	0	0.00	1	42.50	42.80	-1	4,477	-0.02%
2020/12/11	0	0.00	0.5	42.20	42.40	-0.5	4,415	-0.01%
2020/12/10	0	0.00	23	42.29	42.20	-23	4,401	-0.52%
2020/12/09	1	42.15	2	42.35	42.15	-1	4,362	-0.02%
2020/12/07	2	41.80	0.1	41.75	41.90	1.9	4,231	0.05%
2020/12/04	0	0.00	4	41.50	41.75	-4	4,172	-0.10%
2020/12/03	28	41.20	0.1	41.40	41.30	27.9	4,112	0.68%
2020/12/02	2	41.30	1	41.90	41.60	1	4,056	0.02%
2020/12/01	1	41.75	1	42.65	41.80	0	3,975	0.00%
2020/11/30	1	41.55	11	42.27	42.65	-10	3,794	-0.26%
2020/11/27	4	40.50	1	40.65	40.65	3	3,365	0.09%
2020/11/26	4	40.18	6	40.41	40.35	-2	3,292	-0.06%
2020/11/25	2	40.10	1	40.00	40.00	1	3,288	0.03%
2020/11/24	0.1	40.15	0	0.00	40.10	0.1	3,236	0.00%
2020/11/20	1	40.05	0	0.00	40.05	1	3,209	0.03%
2020/11/17	0	0.00	2	40.50	40.35	-2	3,212	-0.06%
2020/11/13	0	0.00	3	40.20	40.05	-3	3,297	-0.09%
2020/11/12	0	0.00	2.4	40.26	40.30	-2.4	3,289	-0.07%
2020/11/11	2	40.15	2.3	40.21	40.25	-0.3	3,291	-0.01%
2020/11/10	0	0.00	1	39.90	40.00	-1	3,268	-0.03%
2020/11/09	0	0.00	2	39.75	39.80	-2	3,261	-0.06%
2020/11/05	0	0.00	1	39.30	39.25	-1	3,322	-0.03%
2020/11/04	1	39.05	0	0.00	39.20	1	3,337	0.03%
2020/11/03	2	39.10	0	0.00	39.10	2	3,360	0.06%
2020/11/02	1	38.80	0	0.00	38.85	1	3,375	0.03%
2020/10/29	2	39.08	0	0.00	39.00	2	3,453	0.06%
2020/10/28	8	39.19	3	39.30	39.65	5	3,482	0.14%
2020/10/27	0	0.00	5	39.49	39.50	-5	3,669	-0.14%
2020/10/23	2	39.15	0	0.00	39.20	2	3,879	0.05%
2020/10/22	1	39.10	0	0.00	39.45	1	4,000	0.02%
2020/10/21	2	39.20	1	39.50	39.15	1	4,017	0.02%
2020/10/20	0	0.00	2	39.10	39.15	-2	4,120	-0.05%
2020/10/19	1	39.20	0	0.00	39.05	1	4,211	0.02%
2020/10/12	1	39.65	2	39.85	39.70	-1	4,788	-0.02%
2020/10/08	0	0.00	2	39.63	39.75	-2	4,836	-0.04%
2020/10/06	0	0.00	1	39.30	39.35	-1	4,921	-0.02%
2020/09/30	0	0.00	2	38.98	38.90	-2	4,992	-0.04%
2020/09/25	2	37.73	0	0.00	37.95	2	5,089	0.04%
2020/09/24	3	37.85	0	0.00	37.75	3	5,022	0.06%
2020/09/23	4	38.09	0	0.00	38.55	4	4,941	0.08%
2020/09/22	5	38.77	1	38.80	38.75	4	4,864	0.08%
2020/09/21	8	39.46	0	0.00	39.15	8	4,844	0.17%
2020/09/18	1	39.50	0	0.00	39.80	1	4,845	0.02%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	2	39.85	0	0.00	39.95	2	4,831	0.04%
2020/09/09	0	0.00	5	39.95	40.30	-5	4,927	-0.10%
2020/09/08	103	40.00	0	0.00	40.00	103	4,956	2.08%	大買/鉅額交易
2020/09/07	207	40.09	0	0.00	40.10	207	4,969	4.17%	大買/鉅額交易
2020/09/04	100	40.05	1	40.20	40.40	99	4,988	1.98%
2020/09/03	200	40.58	0	0.00	40.45	200	4,938	4.05%	大買/鉅額交易
2020/08/28	1	41.15	0	0.00	41.45	1	4,933	0.02%
2020/08/25	1	41.60	0	0.00	41.50	1	4,974	0.02%
2020/08/21	0	0.00	1	40.40	40.30	-1	5,056	-0.02%
2020/08/20	0	0.00	4	39.80	40.10	-4	5,022	-0.08%
2020/08/19	0	0.00	1	41.00	41.00	-1	4,971	-0.02%
2020/08/14	0	0.00	3.3	40.46	40.55	-3.3	4,894	-0.07%
2020/08/13	0	0.00	4	40.58	40.50	-4	4,885	-0.08%
2020/08/10	2	40.00	2	40.10	40.00	0	4,798	0.00%
2020/08/07	1	40.05	0	0.00	39.95	1	4,815	0.02%
2020/08/06	0	0.00	1	40.40	40.25	-1	4,828	-0.02%
2020/08/04	7	39.77	0	0.00	40.15	7	4,783	0.15%
2020/07/31	7	39.81	0	0.00	39.90	7	4,649	0.15%
2020/07/30	0	0.00	6.8	43.27	43.50	-6.8	4,432	-0.15%
2020/07/24	1	44.10	2	44.30	44.50	-1	4,044	-0.02%
2020/07/23	2	44.25	3	44.30	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	3	44.42	44.50	-3	3,816	-0.08%
2020/07/21	0	0.00	6	44.13	44.15	-6	3,705	-0.16%
2020/07/17	0	0.00	30	43.50	43.25	-30	3,515	-0.85%
2020/07/16	0	0.00	1	42.30	42.30	-1	3,368	-0.03%
2020/07/10	0	0.00	1	41.35	41.45	-1	3,202	-0.03%
2020/07/09	29	41.25	5	41.20	41.30	24	3,184	0.75%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/03	1	40.65	1	40.70	40.80	0	3,017	0.00%
2020/07/02	1	40.20	1	40.35	40.55	0	2,996	0.00%
2020/07/01	0	0.00	1	39.85	39.85	-1	2,986	-0.03%
2020/06/30	0	0.00	3	39.48	39.25	-3	2,976	-0.10%
2020/06/29	1	38.95	0	0.00	39.10	1	2,968	0.03%
2020/06/24	2	39.53	0	0.00	39.45	2	2,928	0.07%
2020/06/19	2	38.95	0	0.00	38.80	2	2,985	0.07%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	0	0.00	1	39.20	39.00	-1	3,001	-0.03%
2020/06/15	1	39.00	0	0.00	38.80	1	3,126	0.03%
2020/06/11	1	40.05	0.2	39.95	39.95	0.8	3,240	0.02%
2020/06/08	0	0.00	1	40.50	40.60	-1	3,462	-0.03%
2020/06/01	1	39.60	0	0.00	39.50	1	3,488	0.03%
2020/05/29	0	0.00	1	39.35	39.25	-1	3,484	-0.03%
2020/05/26	0	0.00	1	39.35	39.35	-1	3,518	-0.03%
2020/05/22	3	38.60	0	0.00	38.60	3	3,543	0.08%
2020/05/20	1	39.05	0	0.00	38.95	1	3,564	0.03%
2020/04/10	0	0.00	1	36.65	36.80	-1	3,776	-0.03%
2020/03/27	1	35.25	0	0.00	35.35	1	3,661	0.03%
2020/03/24	0	0.00	1	33.75	33.50	-1	3,656	-0.03%
2020/03/23	0	0.00	8	32.20	31.65	-8	3,641	-0.22%
2020/03/20	0	0.00	0.8	33.00	33.25	-0.8	3,645	-0.02%
2020/03/19	1	31.80	2	33.00	31.45	-1	3,558	-0.03%
2020/03/18	5	35.10	11	35.03	34.90	-6	3,434	-0.17%
2020/03/13	5	36.15	2	36.80	37.60	3	3,164	0.09%
2020/03/12	0	0.00	7	37.84	37.40	-7	3,026	-0.23%
2020/03/10	0	0.00	3	38.15	38.30	-3	2,889	-0.10%
2020/03/09	0	0.00	1	38.50	38.30	-1	2,872	-0.03%
2020/03/06	2	38.90	2	39.08	39.05	0	2,824	0.00%
2020/03/05	0	0.00	1	39.10	39.10	-1	2,784	-0.04%
2020/03/04	0	0.00	1	38.55	38.60	-1	2,788	-0.04%
2020/03/02	0	0.00	1	38.00	38.30	-1	2,726	-0.04%
2020/02/27	0	0.00	3	38.87	38.80	-3	2,942	-0.10%
2020/02/26	1	38.90	9	38.90	38.90	-8	2,915	-0.27%
2020/02/24	1	38.85	0	0.00	39.00	1	2,929	0.03%
2020/02/21	0	0.00	18	39.14	39.15	-18	2,913	-0.62%
2020/02/19	2	39.15	1	39.20	39.10	1	2,928	0.03%
2020/02/18	5	38.90	0	0.00	39.10	5	2,951	0.17%
2020/02/17	1	38.70	0	0.00	38.75	1	2,998	0.03%
2020/02/14	1	39.10	1	39.15	39.00	0	3,203	0.00%
2020/02/12	0	0.00	1	38.85	38.85	-1	3,230	-0.03%
2020/02/10	0	0.00	2	38.00	38.25	-2	3,223	-0.06%
2020/02/06	0	0.00	2	38.48	38.40	-2	3,268	-0.06%
2020/02/05	0	0.00	1	38.30	38.05	-1	3,276	-0.03%
2020/02/03	4	37.76	0	0.00	37.85	4	3,350	0.12%
2020/01/31	0	0.00	42	38.10	38.00	-42	3,320	-1.26%
2020/01/30	3	38.02	0	0.00	37.95	3	3,303	0.09%
2020/01/20	0	0.00	1	39.15	39.00	-1	3,223	-0.03%
2020/01/17	2	38.95	1	38.80	39.05	1	3,278	0.03%
2020/01/16	1	38.90	1	38.85	39.05	0	3,316	0.00%
2020/01/14	2	38.70	0	0.00	38.80	2	3,388	0.06%
2020/01/13	0	0.00	1	38.60	38.55	-1	3,448	-0.03%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/09	21.2	38.00	0	0.00	37.95	21.2	3,478	0.61%
2020/01/08	23	38.02	0	0.00	38.00	23	3,499	0.66%
2020/01/07	2	38.60	0	0.00	38.45	2	3,521	0.06%
2019/12/30	1	39.25	0	0.00	39.15	1	3,707	0.03%
2019/12/27	1	39.05	2	39.25	39.25	-1	3,702	-0.03%
2019/12/25	0	0.00	2	39.05	39.10	-2	3,730	-0.05%
2019/12/20	1	39.10	0	0.00	39.10	1	3,783	0.03%
2019/12/18	1	38.85	3.3	38.95	39.05	-2.3	3,732	-0.06%
2019/12/17	0	0.00	1	38.85	38.80	-1	3,684	-0.03%
2019/12/13	0	0.00	1	38.80	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	0	0.00	1	38.50	38.45	-1	3,633	-0.03%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/06	1	38.10	0	0.00	38.15	1	3,647	0.03%
2019/12/05	0	0.00	1	38.05	38.10	-1	3,639	-0.03%
2019/12/04	0	0.00	1	37.85	37.70	-1	3,643	-0.03%
2019/12/02	0	0.00	1	37.90	37.85	-1	3,601	-0.03%
2019/11/29	5	37.80	2	37.90	37.95	3	3,597	0.08%
2019/11/26	4	37.75	0	0.00	37.75	4	3,604	0.11%
2019/11/25	1	38.10	0.5	38.20	38.20	0.5	3,358	0.01%
2019/11/22	2.5	38.31	0	0.00	38.40	2.5	3,340	0.07%
2019/11/21	10	38.23	0	0.00	38.15	10	3,330	0.30%
2019/11/20	0	0.00	2	38.35	38.60	-2	3,287	-0.06%
2019/11/19	2	38.40	0	0.00	38.30	2	3,290	0.06%
2019/11/18	5	38.40	0	0.00	38.50	5	3,362	0.15%
2019/11/14	3	38.50	9	38.57	38.50	-6	3,474	-0.17%
2019/11/13	5	39.46	8	39.13	39.00	-3	3,496	-0.09%
2019/11/11	1	38.30	1	38.35	38.30	0	3,323	0.00%
2019/11/08	2	38.13	0	0.00	38.05	2	3,291	0.06%
2019/11/07	1	38.10	1	38.30	38.35	0	3,328	0.00%
2019/11/04	1	38.10	4.7	38.26	38.45	-3.7	3,332	-0.11%
2019/11/01	3	38.25	0	0.00	38.40	3	3,325	0.09%
2019/10/30	0	0.00	3	38.30	38.40	-3	3,311	-0.09%
2019/10/29	5	38.10	0.6	38.00	38.10	4.4	3,274	0.13%
2019/10/28	2	37.95	0	0.00	38.10	2	3,250	0.06%
2019/10/24	0	0.00	6	38.28	37.90	-6	3,173	-0.19%
2019/10/23	0	0.00	2	37.78	37.95	-2	3,118	-0.06%
2019/10/22	2	37.25	5	37.35	37.25	-3	3,087	-0.10%
2019/10/21	2	37.25	2	37.65	37.25	0	3,045	0.00%
2019/10/18	4	37.26	0.8	37.20	37.05	3.2	2,983	0.11%
2019/10/17	4	37.34	0	0.00	37.65	4	2,921	0.14%
2019/10/16	0	0.00	2	37.38	37.35	-2	2,896	-0.07%
2019/10/14	2	37.00	0	0.00	37.00	2	2,843	0.07%
2019/10/09	3.1	36.90	0.6	36.75	36.75	2.5	2,781	0.09%
2019/10/08	3	37.10	0	0.00	37.50	3	2,706	0.11%
2019/10/07	1	37.80	0	0.00	37.90	1	2,643	0.04%
2019/10/04	1	38.35	0	0.00	38.30	1	2,580	0.04%
2019/10/03	2	38.05	0	0.00	38.25	2	2,558	0.08%
2019/10/01	0	0.00	1	38.75	38.60	-1	2,546	-0.04%
2019/09/27	2	38.25	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.45	0	0.00	38.35	1	2,538	0.04%
2019/09/24	0	0.00	1	39.25	39.05	-1	2,463	-0.04%
2019/09/23	0	0.00	5	39.30	39.20	-5	2,449	-0.20%
2019/09/20	0	0.00	10	39.30	39.55	-10	2,494	-0.40%
2019/09/10	0	0.00	0.2	39.40	39.50	-0.2	2,531	-0.01%
2019/09/09	0	0.00	0.5	39.40	39.60	-0.5	2,533	-0.02%
2019/08/30	0	0.00	1.6	39.34	39.75	-1.6	2,584	-0.06%
2019/08/29	10	38.60	0	0.00	39.00	10	2,564	0.39%
2019/08/28	4	38.60	0	0.00	38.70	4	2,594	0.15%
2019/08/26	1	38.05	0	0.00	37.90	1	2,587	0.04%
2019/08/20	1	37.85	0	0.00	38.30	1	2,684	0.04%
2019/08/19	0	0.00	18	40.15	40.20	-18	2,599	-0.69%
2019/08/16	1	39.95	11	40.23	40.15	-10	2,539	-0.39%
2019/08/15	2	39.93	0	0.00	39.75	2	2,473	0.08%
2019/08/14	0	0.00	3	40.60	40.45	-3	2,404	-0.12%
2019/08/13	1	40.40	0	0.00	40.35	1	2,366	0.04%
2019/08/08	0	0.00	3	41.00	41.10	-3	2,318	-0.13%
2019/08/07	0	0.00	1	41.10	40.65	-1	2,334	-0.04%
2019/08/06	0	0.00	1	40.20	40.20	-1	2,347	-0.04%
2019/08/02	1	40.60	0	0.00	40.60	1	2,391	0.04%
2019/07/31	0.9	41.20	0	0.00	41.20	0.9	2,429	0.04%
2019/07/24	0	0.00	4	41.46	41.15	-4	2,587	-0.15%
2019/07/23	7	41.16	0	0.00	41.50	7	2,575	0.27%
2019/07/15	0	0.00	3.5	41.53	41.50	-3.5	2,553	-0.14%
2019/07/10	1	41.00	1	41.20	41.25	0	2,547	0.00%
2019/07/04	9	40.85	0	0.00	41.05	9	2,553	0.35%
2019/07/03	1	40.75	0	0.00	40.90	1	2,576	0.04%
2019/06/25	10	40.25	0	0.00	39.95	10	2,583	0.39%
2019/06/24	40	40.55	0	0.00	40.25	40	2,584	1.55%
2019/06/19	0	0.00	1	40.35	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	1	39.85	39.90	-1	2,507	-0.04%
2019/06/17	0	0.00	3	39.60	39.30	-3	2,504	-0.12%
2019/06/14	0	0.00	0.4	39.55	39.70	-0.4	2,515	-0.02%
2019/06/11	0	0.00	1	39.90	39.70	-1	2,557	-0.04%
2019/05/27	100	38.48	0	0.00	38.45	100	2,640	3.79%
2019/05/16	1	38.95	1.3	38.95	38.80	-0.3	2,620	-0.01%
2019/05/15	1	39.35	0	0.00	39.05	1	2,619	0.04%
2019/05/14	2	39.20	0	0.00	39.30	2	2,622	0.08%
2019/05/13	0	0.00	2	39.60	39.60	-2	2,599	-0.08%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/08	0	0.00	4	40.20	40.30	-4	2,476	-0.16%
2019/05/07	2	40.60	1	40.45	40.45	1	2,441	0.04%
2019/05/06	3	40.33	2	40.70	40.70	1	2,413	0.04%
2019/05/03	2	41.55	6	41.51	41.55	-4	2,358	-0.17%
2019/04/30	2	40.70	0	0.00	40.75	2	2,306	0.09%
2019/04/29	20	40.53	1	40.65	40.90	19	2,293	0.83%
2019/04/26	71	40.29	0	0.00	40.45	71	2,297	3.09%
2019/04/25	100	40.34	0	0.00	40.30	100	2,305	4.34%
2019/04/24	130	40.21	1	40.60	40.60	129	2,305	5.60%	大買/鉅額交易
2019/04/23	100	40.02	1	40.05	40.10	99	2,305	4.29%
2019/04/22	2	40.05	0	0.00	40.05	2	2,323	0.09%
2019/04/19	0	0.00	1	40.45	40.40	-1	2,333	-0.04%
2019/04/17	0.1	40.40	1	40.50	40.60	-0.9	2,387	-0.04%
2019/04/16	1	40.20	0	0.00	40.30	1	2,392	0.04%
2019/04/15	0	0.00	1.3	40.52	40.45	-1.3	2,421	-0.05%
2019/04/12	0	0.00	1	40.15	40.50	-1	2,449	-0.04%
2019/04/11	1	40.05	0	0.00	40.05	1	2,472	0.04%
2019/04/09	0.5	40.50	0	0.00	40.70	0.5	2,454	0.02%
2019/04/08	0	0.00	7	40.36	40.60	-7	2,441	-0.29%
2019/04/02	0	0.00	1	40.70	40.55	-1	2,401	-0.04%
2019/03/26	5	40.10	0	0.00	40.20	5	2,420	0.21%
2019/03/22	1	39.90	0	0.00	39.90	1	2,509	0.04%
2019/03/21	2	39.90	0	0.00	39.85	2	2,506	0.08%
2019/03/19	5	39.86	0	0.00	39.95	5	2,504	0.20%
2019/03/18	0	0.00	10	39.65	39.85	-10	2,499	-0.40%
2019/03/14	5	38.85	5	39.20	39.20	0	2,461	0.00%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/11	5	38.60	5	39.00	38.95	0	2,564	0.00%
2019/03/08	3	38.55	5	38.80	38.80	-2	2,577	-0.08%
2019/03/07	3	38.70	0	0.00	38.70	3	2,649	0.11%
2019/03/06	0	0.00	5	39.15	39.15	-5	2,605	-0.19%
2019/03/05	0	0.00	1	38.95	38.80	-1	2,607	-0.04%
2019/03/04	11	39.06	0	0.00	39.20	11	2,580	0.43%
2019/02/27	5	39.20	5	39.45	39.80	0	2,507	0.00%
2019/02/21	0	0.00	5	38.90	38.95	-5	2,438	-0.21%
2019/02/20	5	38.80	0	0.00	38.90	5	2,422	0.21%
2019/02/15	0.4	38.80	5	39.10	38.80	-4.6	2,504	-0.18%
2019/02/12	1	38.45	0	0.00	38.60	1	2,553	0.04%
2019/02/11	6	38.61	0	0.00	38.50	6	2,543	0.24%
2019/01/29	1	38.75	0	0.00	39.00	1	2,583	0.04%
2019/01/28	5	38.90	6	38.99	39.00	-1	2,603	-0.04%
2019/01/25	0	0.00	5	38.70	38.75	-5	2,624	-0.19%
2019/01/24	5	38.50	5	38.65	38.45	0	2,643	0.00%
2019/01/18	0	0.00	2	38.08	38.15	-2	2,722	-0.07%
2019/01/14	8	37.95	0	0.00	38.05	8	2,835	0.28%
2018/12/24	0	0.00	6	36.75	36.75	-6	3,520	-0.17%
2018/12/20	4	36.00	0	0.00	36.15	4	3,599	0.11%
2018/12/19	1	36.05	0	0.00	36.00	1	3,602	0.03%
2018/12/18	8	36.11	0	0.00	36.00	8	3,620	0.22%
2018/12/05	1	36.90	0	0.00	36.85	1	3,847	0.03%
2018/11/29	1	37.80	4	37.90	37.65	-3	3,806	-0.08%
2018/11/26	0.5	37.00	0	0.00	37.00	0.5	3,849	0.01%
2018/11/15	0	0.00	1	37.00	36.95	-1	4,110	-0.02%
2018/11/14	1	37.10	10	36.75	37.10	-9	4,127	-0.22%
2018/11/13	6	35.76	0	0.00	35.80	6	4,110	0.15%
2018/11/12	0	0.00	2	35.90	35.70	-2	4,136	-0.05%
2018/11/09	6	35.80	0	0.00	35.80	6	4,190	0.14%
2018/11/08	3	36.50	0	0.00	36.50	3	4,173	0.07%
2018/11/07	0	0.00	5	36.75	36.75	-5	4,211	-0.12%
2018/11/06	17	36.55	1	36.55	36.50	16	4,207	0.38%
2018/11/02	2	37.65	0	0.00	37.70	2	4,218	0.05%
2018/11/01	0.2	37.45	11	37.09	37.45	-10.8	4,308	-0.25%
2018/10/31	0	0.00	5	36.05	36.75	-5	4,292	-0.12%
2018/10/30	1	35.70	0	0.00	35.70	1	4,287	0.02%
2018/10/29	6	35.66	0	0.00	35.60	6	4,332	0.14%
2018/10/25	3	35.95	0	0.00	35.80	3	4,490	0.07%
2018/10/24	5	36.50	0	0.00	36.55	5	4,491	0.11%
2018/10/22	1	36.85	0	0.00	36.60	1	4,563	0.02%
2018/10/19	0	0.00	1	37.05	37.05	-1	4,559	-0.02%
2018/10/18	5	37.05	0	0.00	37.05	5	4,580	0.11%
2018/10/16	1	37.60	0.5	37.70	37.30	0.5	4,628	0.01%
2018/10/15	0	0.00	0.5	37.40	37.25	-0.5	4,693	-0.01%
2018/10/11	6	36.92	4	37.00	37.75	2	4,671	0.04%
2018/10/09	5	38.40	0	0.00	38.50	5	4,444	0.11%
2018/10/08	0	0.00	0.2	38.85	38.70	-0.2	4,453	0.00%
2018/10/05	1	38.55	0.9	39.00	38.95	0.1	4,377	0.00%
2018/10/03	6	38.85	0	0.00	39.10	6	4,315	0.14%
2018/10/02	8	39.89	0	0.00	39.75	8	4,298	0.19%
2018/10/01	0	0.00	5	41.50	40.95	-5	4,278	-0.12%
2018/09/18	2	37.65	0	0.00	37.55	2	4,367	0.05%
2018/09/13	0	0.00	5	37.70	37.50	-5	4,548	-0.11%
2018/09/12	5	37.20	0	0.00	37.20	5	4,585	0.11%
2018/09/11	0	0.00	5	37.45	37.70	-5	4,623	-0.11%
2018/09/10	7	37.10	0	0.00	37.30	7	4,705	0.15%
2018/09/07	11	38.00	0	0.00	37.65	11	4,725	0.23%
2018/09/06	1	38.20	0	0.00	38.25	1	4,714	0.02%
2018/09/03	12	38.88	1	39.00	38.75	11	4,697	0.23%
2018/08/31	4	38.56	0	0.00	38.90	4	4,706	0.08%
2018/08/30	6	38.99	0	0.00	38.95	6	4,682	0.13%
2018/08/28	0	0.00	1	39.20	39.40	-1	4,775	-0.02%
2018/08/24	5	38.20	2.9	38.50	38.50	2.1	4,882	0.04%
2018/08/22	1	38.20	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.30	1	38.65	38.65	0	4,977	0.00%
2018/08/20	7	38.39	0	0.00	38.25	7	4,973	0.14%
2018/08/16	27	39.00	0	0.00	39.15	27	4,929	0.55%
2018/08/15	1	39.45	0	0.00	39.50	1	4,949	0.02%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/13	5	40.45	0	0.00	40.50	5	4,957	0.10%
2018/08/10	0	0.00	1	40.50	40.50	-1	4,972	-0.02%
2018/08/09	1	40.95	0	0.00	41.00	1	5,013	0.02%
2018/08/08	1	41.20	0	0.00	40.90	1	5,104	0.02%
2018/08/06	1	40.75	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	40.75	0	0.00	40.85	1	5,178	0.02%
2018/08/01	4	41.61	0	0.00	41.75	4	5,246	0.08%
2018/07/30	0	0.00	0.3	41.25	41.25	-0.3	5,270	-0.01%
2018/07/26	1	41.10	3	41.25	41.50	-2	5,410	-0.04%
2018/07/25	10	41.08	0	0.00	41.10	10	5,388	0.19%
2018/07/16	0	0.00	6	43.95	43.95	-6	5,170	-0.12%
2018/07/06	0	0.00	1	43.00	42.85	-1	5,047	-0.02%
2018/07/05	0	0.00	1	42.70	42.70	-1	5,004	-0.02%
2018/07/04	0	0.00	1	43.00	43.00	-1	5,033	-0.02%
2018/06/26	0	0.00	2	43.45	43.90	-2	4,874	-0.04%
2018/06/25	0	0.00	8	44.00	42.95	-8	4,740	-0.17%
2018/06/21	8	43.50	0	0.00	43.40	8	4,629	0.17%
2018/06/12	0	0.00	1	43.70	43.80	-1	4,366	-0.02%
2018/06/08	2	43.50	0	0.00	43.55	2	4,333	0.05%
2018/06/01	1	42.90	0	0.00	43.00	1	4,115	0.02%
2018/05/29	1	43.15	0	0.00	43.10	1	3,976	0.03%
2018/05/25	2	43.00	0	0.00	43.00	2	4,068	0.05%
2018/05/17	0	0.00	2	42.50	42.50	-2	4,397	-0.05%
2018/05/15	0	0.00	6	41.89	42.00	-6	4,478	-0.13%
2018/05/09	2	41.30	5	41.20	41.30	-3	4,706	-0.06%
2018/05/08	5	40.92	0	0.00	41.00	5	4,704	0.11%
2018/05/07	0	0.00	5	41.00	40.45	-5	4,653	-0.11%
2018/05/04	0	0.00	10	40.83	40.75	-10	4,581	-0.22%
2018/04/30	0	0.00	1	40.00	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	4	39.70	39.70	-4	4,424	-0.09%
2018/04/25	1	38.80	0	0.00	38.80	1	4,458	0.02%
2018/04/23	0	0.00	1	39.75	39.80	-1	4,396	-0.02%
2018/04/19	0	0.00	10	39.98	40.05	-10	4,409	-0.23%
2018/04/13	6	39.35	11	39.45	39.40	-5	4,367	-0.11%
2018/04/10	2	38.80	0	0.00	38.95	2	4,344	0.05%
2018/04/09	5	38.35	0	0.00	38.40	5	4,315	0.12%
2018/03/20	2	37.68	0	0.00	37.75	2	4,320	0.05%
2018/03/16	1	37.85	0	0.00	37.85	1	4,343	0.02%
2018/03/15	5	37.70	0	0.00	37.60	5	4,275	0.12%
2018/03/07	2	36.95	0	0.00	36.95	2	4,383	0.05%
2018/03/05	4	37.11	0	0.00	36.80	4	4,529	0.09%
2018/03/01	2	37.10	0	0.00	37.10	2	4,486	0.04%
2018/02/27	4	37.48	2	37.50	37.50	2	4,453	0.04%
2018/02/26	0	0.00	1	37.40	37.30	-1	4,403	-0.02%
2018/02/22	11	36.64	0	0.00	36.65	11	4,358	0.25%
2018/02/09	5	35.11	0.7	36.50	36.15	4.3	4,138	0.10%
2018/02/08	3	36.50	3	36.60	36.50	0	3,947	0.00%
2018/02/07	8	37.24	1	37.50	37.00	7	3,802	0.18%
2018/02/06	1	36.40	0	0.00	36.70	1	3,695	0.03%
2018/02/05	1	37.70	0	0.00	37.90	1	3,472	0.03%
2018/02/01	5	39.45	0	0.00	39.45	5	3,276	0.15%
2018/01/26	1	39.80	0	0.00	39.90	1	3,230	0.03%
2018/01/24	1	39.55	0	0.00	39.70	1	3,206	0.03%
2018/01/22	5	39.85	0	0.00	39.85	5	3,171	0.16%
2018/01/19	5	40.00	0	0.00	40.20	5	3,146	0.16%
2018/01/18	2	40.38	0	0.00	40.35	2	3,094	0.06%
2018/01/17	2	40.10	5	40.15	40.35	-3	3,099	-0.10%
2018/01/12	0	0.00	10	40.05	39.90	-10	3,083	-0.32%
2018/01/11	0	0.00	1	40.00	39.80	-1	3,105	-0.03%
2018/01/10	10	39.95	0	0.00	40.05	10	3,102	0.32%
2018/01/09	0	0.00	10	40.20	40.05	-10	3,113	-0.32%
2018/01/03	1	39.60	0	0.00	39.95	1	3,305	0.03%
2018/01/02	1	39.35	0	0.00	39.55	1	3,294	0.03%