南僑 (1702)-臺銀證券券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
59.8
漲跌
▲0.3
漲幅
+0.50%
成交量
908張
產業
上市食品類股
324人加入追蹤

立即追蹤
本地時間:13:30

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

南僑 (1702)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	59.50	6	59.35	59.80	-5	879	-0.57%
2024/04/24	10	59.46	2	59.75	59.50	8	868	0.92%
2024/04/23	1.2	59.34	6.3	59.65	60.50	-5.1	830	-0.62%
2024/04/16	1	55.10	0	0.00	55.30	1	719	0.14%
2024/04/12	5	56.10	301	56.15	56.10	-296	707	-41.87%	大賣/鉅額交易
2024/04/10	0	0.00	0.6	57.80	57.80	-0.6	677	-0.09%
2024/04/08	0	0.00	2.5	58.36	58.30	-2.5	672	-0.37%
2024/04/02	0	0.00	300	58.06	58.50	-300	669	-44.82%	大賣/鉅額交易
2024/04/01	0	0.00	20	59.03	58.60	-20	660	-3.03%
2024/03/29	0	0.00	301	57.24	57.30	-301	644	-46.74%	大賣/鉅額交易
2024/03/28	0	58.40	0.1	58.20	58.20	0	641	-0.01%
2024/03/27	0	57.50	0	0.00	57.80	0	634	0.01%
2024/03/26	0.1	57.60	0	0.00	57.50	0.1	635	0.01%
2024/03/22	0	0.00	1	58.30	58.20	-1	621	-0.16%
2024/03/21	56	59.09	56	58.17	58.30	0	610	0.00%
2024/03/18	0	0.00	200	55.77	55.70	-200	557	-35.89%	大賣/鉅額交易
2024/03/15	0	0.00	3	55.50	55.70	-3	553	-0.54%
2024/03/13	4	56.93	1	56.70	57.00	3	540	0.56%
2024/03/12	2	55.15	0	0.00	55.50	2	515	0.39%
2024/03/06	0	0.00	1.6	56.50	56.00	-1.6	498	-0.32%
2024/03/05	0	0.00	3	56.20	56.10	-3	476	-0.63%
2024/03/01	0	0.00	2	55.00	54.90	-2	457	-0.44%
2024/02/29	0	0.00	1	55.00	54.70	-1	453	-0.22%
2024/02/26	0	0.00	0	54.40	54.30	0	442	0.00%
2024/02/23	150	54.60	1	54.30	54.10	149	443	33.59%	大買/鉅額交易
2024/02/22	97	54.86	4	55.23	54.60	93	439	21.16%
2024/02/21	60	54.65	5	54.44	54.60	55	418	13.15%
2024/02/20	30	51.80	0	0.00	52.50	30	387	7.75%
2024/02/16	45	51.61	0	0.00	51.80	45	394	11.40%
2024/02/15	0	0.00	12	52.00	51.80	-12	393	-3.05%
2024/02/05	0.1	51.80	0	0.00	51.80	0.1	397	0.01%
2024/02/02	0	0.00	3	52.40	52.60	-3	392	-0.77%
2024/02/01	0	0.00	3	52.50	52.70	-3	395	-0.76%
2024/01/30	0	0.00	2	52.35	52.50	-2	390	-0.51%
2024/01/25	0	0.00	1	51.40	51.50	-1	370	-0.27%
2024/01/24	2	51.30	2.2	51.47	51.40	-0.2	368	-0.05%
2024/01/23	1	51.00	0	0.00	51.00	1	362	0.28%
2024/01/19	1	50.10	0	0.00	50.10	1	353	0.28%
2024/01/18	4	50.00	0	0.00	50.30	4	357	1.12%
2024/01/17	2	50.25	0	0.00	50.20	2	355	0.56%
2024/01/16	2.1	50.55	0	0.00	50.60	2.1	352	0.58%
2024/01/15	1	51.00	0	0.00	51.00	1	358	0.28%
2024/01/11	0	0.00	1	51.50	51.50	-1	362	-0.28%
2024/01/10	5.2	50.60	0	0.00	50.40	5.2	360	1.43%
2024/01/08	19	51.00	0	0.00	51.00	19	362	5.24%
2024/01/03	0	0.00	2	51.05	51.10	-2	374	-0.53%
2024/01/02	20	50.95	0	0.00	50.90	20	371	5.39%
2023/12/29	0.1	50.70	1	50.80	50.80	-0.9	365	-0.26%
2023/12/28	0.1	50.60	7	50.63	50.80	-6.9	365	-1.89%
2023/12/27	2.2	50.74	0	0.00	50.70	2.2	366	0.59%
2023/12/26	0.2	50.80	5	51.00	51.00	-4.8	379	-1.28%
2023/12/25	0.2	50.85	2.2	50.81	50.90	-2	375	-0.54%
2023/12/22	0.1	50.30	11	50.40	50.50	-10.9	366	-2.98%
2023/12/21	0	0.00	34	50.43	50.10	-34	366	-9.27%
2023/12/20	1.1	49.90	19	50.00	50.00	-17.9	366	-4.89%
2023/12/19	1	49.85	1	49.65	49.95	0	367	0.00%
2023/12/18	0.1	50.00	2	50.10	50.00	-1.9	384	-0.50%
2023/12/15	0.1	50.20	4	49.95	50.00	-3.9	387	-1.01%
2023/12/14	0	0.00	20	50.00	50.00	-20	388	-5.15%
2023/12/13	2	49.90	172	49.87	49.90	-170	389	-43.65%	大賣/鉅額交易
2023/12/12	52	49.84	11	50.25	49.65	41	387	10.59%
2023/12/11	60	50.05	158	50.03	50.00	-98	377	-25.99%	大賣/
2023/12/08	80	49.95	9	50.10	50.00	71	374	18.98%
2023/12/07	50	50.07	11	50.00	49.95	39	370	10.54%
2023/12/06	85	50.17	0	0.00	50.00	85	368	23.05%
2023/12/05	2	49.60	5	49.70	49.70	-3	363	-0.83%
2023/11/30	0	0.00	1	50.40	50.40	-1	349	-0.29%
2023/11/29	0	0.00	2	50.00	50.20	-2	350	-0.57%
2023/11/27	0	0.00	78	50.27	50.00	-78	349	-22.29%
2023/11/24	0	0.00	2.2	50.24	50.30	-2.2	348	-0.64%
2023/11/22	1	50.20	2	50.20	50.20	-1	342	-0.29%
2023/11/21	4	49.33	3	49.75	49.85	1	337	0.30%
2023/11/20	5	49.13	1	49.50	49.45	4	333	1.20%
2023/11/17	36	49.37	12	49.23	49.35	24	329	7.28%
2023/11/16	27	49.57	0	0.00	49.75	27	324	8.33%
2023/11/15	0	0.00	5	49.35	49.65	-5	316	-1.58%
2023/11/14	80.1	48.50	0	0.00	48.65	80.1	309	25.87%
2023/11/13	10.2	48.83	0	0.00	48.60	10.2	307	3.30%
2023/11/10	11	49.15	0	0.00	49.30	11	302	3.63%
2023/11/09	70	49.05	0	0.00	49.10	70	309	22.65%
2023/10/31	1	49.35	0	0.00	49.05	1	325	0.31%
2023/10/30	1	49.70	0	0.00	49.70	1	327	0.30%
2023/10/25	0	0.00	1	50.50	50.50	-1	342	-0.29%
2023/10/12	0	0.00	1	50.40	50.60	-1	467	-0.21%
2023/10/11	0	0.00	2	49.80	49.65	-2	456	-0.44%
2023/10/06	0.2	49.95	0	0.00	49.75	0.2	455	0.04%
2023/10/03	2.3	50.00	0	0.00	50.20	2.3	454	0.51%
2023/10/02	1	50.20	6	50.48	50.40	-5	455	-1.10%
2023/09/27	0	0.00	0.5	48.95	49.10	-0.5	442	-0.11%
2023/09/26	0	0.00	7	49.34	49.30	-7	443	-1.58%
2023/09/25	0	0.00	3.2	49.74	49.70	-3.2	442	-0.71%
2023/09/22	0	0.00	0	49.00	48.85	0	433	0.00%
2023/09/21	0	0.00	1	49.45	49.15	-1	433	-0.23%
2023/09/19	3	48.60	0	0.00	48.35	3	411	0.73%
2023/09/18	0	0.00	20	48.14	48.30	-20	412	-4.85%
2023/09/14	0	0.00	20	48.00	47.95	-20	417	-4.79%
2023/09/13	1.1	48.00	20	47.93	48.05	-18.9	424	-4.46%
2023/09/12	0	0.00	1	47.90	47.80	-1	443	-0.23%
2023/09/06	1	47.85	0	0.00	47.80	1	451	0.22%
2023/09/05	1	48.05	0	0.00	48.00	1	453	0.22%
2023/09/01	1	47.75	1	47.85	47.75	0	463	0.00%
2023/08/30	0	0.00	30	47.76	47.70	-30	463	-6.48%
2023/08/29	0	0.00	1	47.60	47.80	-1	470	-0.21%
2023/08/25	1	47.50	0	0.00	47.75	1	504	0.20%
2023/08/24	1	47.60	0	0.00	47.70	1	507	0.20%
2023/08/22	0	0.00	0	47.85	47.65	0	523	0.00%
2023/08/21	0	0.00	2	47.63	47.60	-2	527	-0.38%
2023/08/18	1	47.70	0	0.00	47.35	1	534	0.19%
2023/08/17	1.3	46.99	0	0.00	47.30	1.3	540	0.24%
2023/08/14	2	47.38	0	0.00	47.30	2	558	0.36%
2023/08/11	0.1	48.55	0	0.00	48.05	0.1	562	0.01%
2023/08/10	0	0.00	1	48.70	48.70	-1	575	-0.17%
2023/08/04	0	48.55	0	0.00	48.55	0	590	0.00%
2023/08/01	2	48.75	2	48.70	49.15	0	613	0.00%
2023/07/28	0	0.00	1	49.40	49.50	-1	649	-0.15%
2023/07/27	0	0.00	0.6	50.10	50.70	-0.6	648	-0.09%
2023/07/26	0	0.00	2	49.80	49.95	-2	625	-0.32%
2023/07/25	0	0.00	1	48.90	48.85	-1	597	-0.17%
2023/07/24	2	48.95	2	49.28	48.45	0	585	0.00%
2023/07/21	1	48.80	10	49.31	49.10	-9	566	-1.59%
2023/07/20	3	46.73	1	46.70	46.80	2	520	0.38%
2023/07/18	0	0.00	11	47.18	47.00	-11	519	-2.12%
2023/07/17	2.1	47.42	0	0.00	47.45	2.1	518	0.41%
2023/07/04	0.1	47.70	0	0.00	47.65	0.1	528	0.02%
2023/06/30	0.1	47.85	0	0.00	47.85	0.1	524	0.02%
2023/06/26	0.1	47.75	0	0.00	47.80	0.1	523	0.02%
2023/06/21	0.1	47.50	0	0.00	48.20	0.1	520	0.02%
2023/06/16	0	0.00	339	48.15	47.90	-339	509	-66.51%	大賣/鉅額交易
2023/06/09	0.1	48.65	2	48.95	48.65	-1.9	483	-0.39%
2023/06/08	5	48.41	0	0.00	48.50	5	481	1.04%
2023/06/07	20	48.84	0	0.00	48.80	20	473	4.23%
2023/06/02	4	48.90	1	49.05	49.05	3	471	0.64%
2023/06/01	1	48.75	1	49.05	49.00	0	469	0.00%
2023/05/31	112	50.53	0.1	50.70	50.70	111.9	456	24.49%	大買/鉅額交易
2023/05/30	80	50.52	0.2	50.50	50.40	79.8	443	18.00%
2023/05/29	128	50.50	3	50.80	50.70	125	444	28.15%	大買/鉅額交易
2023/05/26	1	50.40	0	0.00	50.10	1	441	0.23%
2023/05/25	0	0.00	1	51.20	50.80	-1	436	-0.23%
2023/05/23	1	51.60	10	51.46	51.30	-9	426	-2.11%
2023/05/22	0	0.00	2	51.50	51.70	-2	422	-0.47%
2023/05/19	1	50.60	0	0.00	50.80	1	408	0.24%
2023/05/18	1	51.10	19	51.14	51.20	-18	399	-4.50%
2023/05/17	0	0.00	2	51.90	51.50	-2	391	-0.51%
2023/05/16	0	0.00	2	51.10	51.20	-2	378	-0.53%
2023/05/15	1	50.60	14	50.57	50.60	-13	361	-3.60%
2023/05/12	0	0.00	25	50.70	51.00	-25	361	-6.92%
2023/05/11	0	0.00	25	50.70	50.60	-25	357	-6.99%
2023/05/10	0	0.00	12	51.02	51.10	-12	357	-3.35%
2023/05/09	3	51.10	28	51.10	50.80	-25	351	-7.12%
2023/05/08	7	51.06	0	0.00	51.10	7	343	2.04%
2023/05/05	1	50.20	3	50.80	50.70	-2	331	-0.60%
2023/05/04	0	0.00	7.2	50.55	50.40	-7.2	319	-2.27%
2023/05/03	0	0.00	3	49.18	49.10	-3	294	-1.02%
2023/05/02	0	0.00	2.2	48.56	48.60	-2.2	283	-0.78%
2023/04/28	0.1	47.90	0	0.00	48.00	0.1	276	0.03%
2023/04/27	0	0.00	5	47.77	47.95	-5	275	-1.81%
2023/04/26	1	47.40	0	0.00	47.45	1	271	0.37%
2023/04/25	0	0.00	6	46.85	46.75	-6	270	-2.22%
2023/04/24	0.1	47.15	4	47.29	47.15	-3.9	265	-1.48%
2023/04/21	5	47.73	0	0.00	47.55	5	263	1.90%
2023/04/20	1	47.30	0	0.00	47.10	1	260	0.38%
2023/04/19	1	48.05	0	0.00	47.60	1	261	0.38%
2023/04/18	7	48.31	0	0.00	48.15	7	260	2.69%
2023/04/17	1	48.30	0	0.00	48.50	1	256	0.39%
2023/04/14	0	0.00	0.1	48.00	47.90	-0.1	249	-0.03%
2023/04/13	0	0.00	1	48.00	47.75	-1	243	-0.41%
2023/04/11	1	47.10	0.2	47.30	47.40	0.8	237	0.34%
2023/03/31	35	47.25	0	0.00	47.15	35	229	15.26%
2023/03/30	1	47.00	0	0.00	46.85	1	228	0.44%
2023/03/28	0	0.00	20	47.20	47.35	-20	231	-8.65%
2023/03/23	0	0.00	0.1	47.10	47.15	-0.1	238	-0.02%
2023/03/20	2	46.40	0	0.00	46.70	2	232	0.86%
2023/03/14	40	46.74	0	0.00	46.50	40	230	17.34%
2023/03/13	68	46.84	0	0.00	46.90	68	231	29.42%
2023/03/10	1	46.61	0	0.00	46.85	1	230	0.44%
2023/03/09	0	0.00	1	47.55	47.20	-1	231	-0.43%
2023/03/07	94	47.72	40	47.74	47.70	54	231	23.34%
2023/03/06	0.2	47.73	1	47.80	47.80	-0.8	228	-0.35%
2023/03/03	0	0.00	3	47.10	47.25	-3	223	-1.36%
2023/03/01	1	47.12	0	0.00	46.60	1	216	0.44%
2023/02/24	105	46.70	0	0.00	47.00	105	211	49.58%	大買/鉅額交易
2023/02/23	1	46.25	1	46.40	46.25	0	205	0.00%
2023/02/21	72	46.33	0	0.00	46.25	72	198	36.24%
2023/02/20	0	0.00	1	46.45	46.50	-1	199	-0.50%
2023/02/10	1	45.90	0	0.00	45.80	1	195	0.51%
2023/02/08	0	46.35	2	46.15	46.25	-2	188	-1.06%
2023/02/07	2	46.58	1	46.20	46.20	1	182	0.55%
2023/02/06	2	46.18	0	0.00	46.45	2	179	1.11%
2023/02/03	1	46.20	1	46.05	46.80	0	175	0.00%
2023/02/02	0	0.00	0.6	46.60	46.50	-0.6	169	-0.35%
2023/02/01	2	45.95	0	0.00	46.00	2	163	1.22%
2023/01/30	1	45.55	0	0.00	45.50	1	158	0.63%
2023/01/12	39	45.08	0	0.00	45.30	39	157	24.83%
2023/01/09	3	44.77	0	0.00	45.10	3	155	1.93%
2023/01/06	1	44.70	50	44.80	44.70	-49	150	-32.49%
2023/01/05	0	0.00	10	44.92	45.00	-10	149	-6.67%
2023/01/04	0	0.00	10	44.83	44.90	-10	149	-6.69%
2023/01/03	0	0.00	1	45.40	45.15	-1	150	-0.66%
2022/12/22	5	44.98	0	0.00	45.20	5	151	3.31%
2022/12/19	1	45.00	0	0.00	45.65	1	149	0.67%
2022/12/16	2	44.33	0	0.00	44.25	2	142	1.40%
2022/12/15	1	44.80	0	0.00	44.90	1	141	0.71%
2022/12/08	1	44.25	0	0.00	44.25	1	139	0.72%
2022/12/05	0	0.00	0	45.05	44.75	0	142	-0.01%
2022/12/02	0.2	45.10	0	0.00	45.10	0.2	142	0.14%
2022/12/01	0.2	44.90	0	0.00	45.20	0.2	141	0.11%
2022/11/30	0	0.00	1	44.70	45.20	-1	138	-0.72%
2022/11/25	0	44.30	0	0.00	44.05	0	134	0.01%
2022/11/17	1	44.05	0	0.00	43.85	1	145	0.69%
2022/11/16	10	44.34	0	0.00	43.60	10	148	6.75%
2022/11/09	0	0.00	20	45.30	45.40	-20	150	-13.33%
2022/11/02	0	0.00	5	43.75	43.85	-5	154	-3.24%
2022/10/20	10	42.93	0	0.00	43.30	10	161	6.21%
2022/10/18	10.1	42.97	0	0.00	43.40	10.1	159	6.29%
2022/10/17	3	42.45	20	42.60	42.70	-17	161	-10.50%
2022/10/13	2	42.68	2	42.80	42.55	0	166	0.00%
2022/10/05	10	43.94	0	0.00	43.70	10	169	5.91%
2022/10/03	0	44.20	0	0.00	44.05	0	171	0.01%
2022/09/22	0.1	44.40	0	0.00	44.20	0.1	173	0.07%
2022/09/15	0	45.50	0	0.00	45.50	0	186	0.00%
2022/09/14	1	45.45	0	0.00	45.35	1	188	0.53%
2022/09/13	0	0.00	1	46.15	46.00	-1	189	-0.53%
2022/09/12	11	45.95	0	0.00	46.25	11	192	5.72%
2022/09/05	0	45.55	0	0.00	45.30	0	198	0.00%
2022/08/16	0	0.00	4	45.51	45.50	-4	223	-1.79%
2022/08/03	1	44.50	0	0.00	44.35	1	235	0.42%
2022/08/02	1	44.65	0	0.00	44.70	1	236	0.42%
2022/08/01	0	0.00	0.6	45.15	45.05	-0.6	240	-0.27%
2022/07/18	0	0.00	1	43.55	44.20	-1	269	-0.37%
2022/07/13	0	0.00	3	44.75	44.85	-3	284	-1.05%
2022/07/08	0	0.00	2	45.35	45.30	-2	319	-0.63%
2022/07/07	10	45.47	0	0.00	45.50	10	321	3.11%
2022/07/01	1	45.00	0	0.00	45.15	1	323	0.31%
2022/06/30	10	45.45	0	0.00	45.70	10	321	3.11%
2022/06/27	17	46.31	0	0.00	46.25	17	320	5.30%
2022/06/22	6	45.49	0	0.00	45.55	6	317	1.89%
2022/06/17	10	45.40	0	0.00	45.05	10	320	3.12%
2022/06/14	1	45.60	0	0.00	45.75	1	322	0.31%
2022/06/13	0	45.68	0	0.00	45.50	0	326	0.00%
2022/06/10	10.1	45.90	0	0.00	45.95	10.1	329	3.05%
2022/06/08	0.3	45.95	0	0.00	45.85	0.3	331	0.09%
2022/06/07	0	0.00	1	46.10	46.00	-1	333	-0.30%
2022/06/02	0	0.00	2.8	45.59	45.90	-2.8	342	-0.82%
2022/06/01	0	0.00	2	47.85	47.70	-2	342	-0.58%
2022/05/30	0	0.00	4	46.55	46.95	-4	330	-1.21%
2022/05/27	0	0.00	1	46.45	46.30	-1	329	-0.30%
2022/05/26	1	46.00	0	0.00	46.00	1	331	0.30%
2022/05/25	17	46.05	13	46.10	46.10	4	335	1.19%
2022/05/24	0	0.00	5	46.25	46.25	-5	338	-1.48%
2022/05/19	0	46.00	0	0.00	46.55	0	348	0.01%
2022/05/18	0	46.65	0	0.00	46.60	0	353	0.00%
2022/05/17	0	46.50	0	0.00	46.30	0	358	0.00%
2022/05/16	21	45.95	0	0.00	46.00	21	360	5.83%
2022/05/12	0	0.00	2	45.80	45.15	-2	358	-0.56%
2022/05/10	0	0.00	1	46.60	46.70	-1	357	-0.28%
2022/05/09	1	46.60	0	0.00	46.65	1	363	0.27%
2022/05/06	3	47.55	2	47.55	47.55	1	363	0.28%
2022/05/05	2	47.80	0	48.10	47.85	2	367	0.54%
2022/04/27	1	47.00	0	0.00	47.10	1	384	0.26%
2022/04/26	30	48.28	2	48.30	48.10	28	376	7.44%
2022/04/20	2	49.53	12	49.56	49.55	-10	382	-2.62%
2022/04/18	0	0.00	5	49.00	48.60	-5	374	-1.33%
2022/04/15	3	49.17	6	49.31	49.65	-3	368	-0.81%
2022/04/14	0.2	48.30	1	48.20	48.25	-0.8	344	-0.23%
2022/04/12	0	0.00	1.1	48.02	47.90	-1.1	345	-0.32%
2022/04/11	0.1	48.40	19	48.13	48.15	-18.9	347	-5.44%
2022/04/07	1.1	48.51	0	0.00	48.40	1.1	354	0.31%
2022/04/06	2	48.60	0	0.00	48.70	2	359	0.56%
2022/04/01	3	48.65	0	0.00	48.60	3	372	0.81%
2022/03/31	1	48.75	0	0.00	48.70	1	377	0.27%
2022/03/30	0	49.01	0	0.00	48.85	0	378	0.00%
2022/03/29	13	48.63	0	0.00	48.65	13	378	3.44%
2022/03/28	2	48.58	0	0.00	48.65	2	378	0.53%
2022/03/25	11	48.76	0	0.00	48.90	11	376	2.92%
2022/03/23	2	48.65	0	0.00	48.65	2	375	0.53%
2022/03/22	10	48.85	0	0.00	48.80	10	372	2.69%
2022/03/18	0	49.00	0	0.00	49.15	0	371	0.00%
2022/03/16	0.2	48.20	1	48.00	48.25	-0.8	367	-0.22%
2022/03/15	10	48.43	0	0.00	48.20	10	363	2.75%
2022/03/11	10	48.50	2	48.60	48.50	8	363	2.20%
2022/03/09	0.2	48.33	0	0.00	48.20	0.2	361	0.06%
2022/03/07	4.2	48.74	0	0.00	48.70	4.2	350	1.20%
2022/03/03	0	49.40	7	49.65	49.45	-7	351	-1.99%
2022/03/02	0.2	49.95	0	0.00	49.60	0.2	355	0.06%
2022/03/01	30	49.66	0	0.00	49.70	30	358	8.36%
2022/02/25	1.2	49.00	0	0.00	49.00	1.2	364	0.32%
2022/02/24	4	49.15	0	0.00	49.00	4	372	1.07%
2022/02/23	1	49.65	0	0.00	49.65	1	367	0.27%
2022/02/22	3	49.65	0	0.00	49.75	3	368	0.82%
2022/02/18	0	50.30	8.1	50.24	50.40	-8.1	365	-2.22%
2022/02/16	7	49.95	0	0.00	50.00	7	357	1.96%
2022/02/14	1	50.00	0	0.00	49.85	1	356	0.28%
2022/02/11	0	0.00	4	50.10	50.00	-4	354	-1.13%
2022/02/09	30	49.95	0	0.00	49.95	30	351	8.53%
2022/01/25	6.1	48.69	0	0.00	48.70	6.1	344	1.77%
2022/01/24	31	48.85	0	0.00	49.00	31	347	8.93%
2022/01/21	2	49.45	0	0.00	49.40	2	350	0.57%
2022/01/20	8	49.19	0	0.00	49.20	8	347	2.30%
2022/01/19	26	49.32	0	0.00	49.25	26	359	7.23%
2022/01/18	2.3	49.43	0	0.00	49.40	2.3	362	0.64%
2022/01/17	4	49.60	7	49.60	49.40	-3	361	-0.83%
2022/01/14	10	49.84	0	0.00	49.90	10	376	2.66%
2022/01/12	0.1	49.95	0	0.00	49.95	0.1	434	0.02%
2022/01/07	0.1	49.65	0	0.00	49.75	0.1	454	0.02%
2022/01/05	0	0.00	1	49.65	49.80	-1	461	-0.22%
2022/01/04	2.1	49.43	0	0.00	49.50	2.1	465	0.45%
2022/01/03	5	49.77	0	0.00	49.70	5	468	1.07%
2021/12/30	1	50.00	0	0.00	50.20	1	470	0.21%
2021/12/29	4	50.08	0	0.00	50.10	4	475	0.84%
2021/12/28	2	50.10	12	50.30	50.10	-10	482	-2.07%
2021/12/27	0	0.00	5	49.66	49.75	-5	501	-1.00%
2021/12/24	0.6	49.55	1	49.30	49.30	-0.4	518	-0.08%
2021/12/21	0	0.00	1	49.25	49.45	-1	558	-0.18%
2021/12/20	0	49.30	0	0.00	49.25	0	559	0.00%
2021/12/17	0.1	49.35	0	0.00	49.35	0.1	560	0.02%
2021/12/15	2	49.03	1	49.20	49.05	1	560	0.18%
2021/12/14	0.1	49.05	0	0.00	49.05	0.1	558	0.02%
2021/12/13	0.2	49.20	0	0.00	49.15	0.2	557	0.04%
2021/12/08	3	48.88	0	0.00	49.10	3	560	0.54%
2021/12/06	0	0.00	3	48.95	48.90	-3	559	-0.54%
2021/12/03	0.1	49.00	0	0.00	49.05	0.1	563	0.02%
2021/12/02	2	48.85	0	0.00	48.80	2	562	0.36%
2021/11/25	0	0.00	3	49.82	49.85	-3	548	-0.55%
2021/11/24	0	0.00	1	49.70	49.55	-1	543	-0.18%
2021/11/19	2	49.05	0	0.00	49.10	2	522	0.38%
2021/11/18	0.1	48.85	0	0.00	48.95	0.1	527	0.02%
2021/11/11	0.1	48.65	0	0.00	48.60	0.1	538	0.02%
2021/11/10	1	48.70	0	0.00	48.80	1	539	0.19%
2021/11/09	0.1	48.80	0	0.00	48.70	0.1	545	0.01%
2021/11/08	0.1	49.00	0	0.00	48.90	0.1	545	0.01%
2021/11/04	1	49.20	0	0.00	49.25	1	562	0.18%
2021/11/02	3	48.70	0	0.00	48.65	3	570	0.53%
2021/11/01	1	48.40	0	0.00	48.45	1	571	0.17%
2021/10/28	5	48.71	0	0.00	48.70	5	556	0.90%
2021/10/27	5.1	49.26	0	0.00	49.10	5.1	548	0.93%
2021/10/26	2	49.73	0	0.00	49.80	2	539	0.37%
2021/10/25	6	49.81	0	0.00	49.80	6	535	1.12%
2021/10/22	14.1	49.95	0	0.00	49.80	14.1	540	2.61%
2021/10/21	2.1	50.51	0	0.00	51.20	2.1	522	0.40%
2021/10/20	3	51.93	2	52.00	51.80	1	490	0.20%
2021/10/19	1.1	51.27	8	50.96	51.10	-6.9	462	-1.49%
2021/10/18	0	0.00	1	50.30	50.20	-1	451	-0.22%
2021/10/15	1.1	49.79	0	0.00	49.85	1.1	457	0.24%
2021/10/08	0	0.00	0	50.10	50.10	0	484	0.00%
2021/10/06	0	49.60	0	0.00	49.60	0	484	0.00%
2021/10/05	2	49.40	1	49.85	50.30	1	483	0.21%
2021/10/04	4	50.48	5	50.56	50.70	-1	475	-0.21%
2021/10/01	0	0.00	1	49.50	49.30	-1	448	-0.22%
2021/09/29	0	49.40	1	49.00	48.65	-1	428	-0.23%
2021/09/28	0	49.65	0	0.00	49.45	0	451	0.00%
2021/09/27	0	0.00	1	48.80	48.60	-1	439	-0.23%
2021/09/22	1	47.80	0	0.00	47.95	1	464	0.22%
2021/09/16	2	48.70	0	0.00	48.80	2	485	0.41%
2021/09/08	1	47.55	0	0.00	47.55	1	533	0.19%
2021/09/07	4	48.44	0	0.00	48.40	4	542	0.74%
2021/09/06	1	48.50	0	0.00	48.60	1	553	0.18%
2021/08/31	0	48.70	0	48.75	48.75	0	579	0.00%
2021/08/30	0	0.00	0	49.00	48.70	0	586	0.00%
2021/08/26	2	48.65	0	0.00	48.60	2	614	0.33%
2021/08/24	0	0.00	14	48.91	48.65	-14	667	-2.10%
2021/08/20	3	46.70	0	0.00	46.75	3	691	0.43%
2021/08/18	3.1	47.52	1	47.40	47.75	2.1	755	0.28%
2021/08/17	1	47.95	1	48.00	47.85	0	773	0.00%
2021/08/16	3.1	47.89	3	47.80	47.85	0.1	804	0.01%
2021/08/13	2.2	48.57	0	0.00	48.55	2.2	836	0.26%
2021/08/12	0.1	49.35	0	0.00	49.25	0.1	844	0.01%
2021/08/11	1.1	48.58	0	0.00	48.60	1.1	873	0.13%
2021/08/10	8.1	48.91	1	48.70	48.70	7.1	909	0.78%
2021/08/09	3.1	49.47	2	49.65	49.50	1.1	933	0.12%
2021/08/06	2	50.00	0	0.00	50.00	2	950	0.21%
2021/08/05	3.1	50.24	0	0.00	50.20	3.1	981	0.31%
2021/08/04	3	50.53	0	0.00	50.70	3	1,052	0.29%
2021/08/03	2.1	50.52	0	0.00	50.60	2.1	1,107	0.19%
2021/08/02	3	50.34	1	50.40	50.80	2	1,151	0.18%
2021/07/30	1.2	50.56	2	50.65	50.50	-0.8	1,168	-0.07%
2021/07/29	0.1	51.20	0	0.00	51.20	0.1	1,193	0.01%
2021/07/28	2.2	50.57	2	50.60	50.50	0.1	1,211	0.01%
2021/07/26	0	0.00	2	51.30	51.40	-2	1,342	-0.15%
2021/07/23	1	51.30	0	0.00	51.30	1	1,406	0.07%
2021/07/22	0	0.00	20	51.56	51.20	-20	1,506	-1.33%
2021/07/21	1	52.00	0	0.00	51.50	1	1,560	0.06%
2021/07/16	0	0.00	2	53.00	52.40	-2	1,748	-0.11%
2021/07/15	0	0.00	5	51.98	52.30	-5	1,851	-0.27%
2021/07/14	0	0.00	5	51.30	51.50	-5	1,872	-0.27%
2021/07/13	0	0.00	4	51.63	51.60	-4	1,910	-0.21%
2021/07/08	1	51.30	0	0.00	51.70	1	1,953	0.05%
2021/07/07	0	0.00	3.6	51.25	51.10	-3.6	1,979	-0.18%
2021/07/06	1	50.80	0	0.00	50.90	1	1,988	0.05%
2021/07/05	10.1	50.87	3	51.50	51.10	7.1	1,987	0.36%
2021/07/02	0.1	52.10	0.4	52.10	51.80	-0.3	1,962	-0.02%
2021/07/01	11.2	51.49	0	0.00	51.40	11.2	1,963	0.57%
2021/06/30	1	51.00	0	0.00	51.10	1	1,956	0.05%
2021/06/28	3.1	51.25	5	51.18	51.20	-1.9	1,956	-0.10%
2021/06/25	1	51.60	0	0.00	51.70	1	1,955	0.05%
2021/06/24	2	51.90	0	0.00	52.10	2	1,957	0.10%
2021/06/23	0	0.00	1	52.00	52.30	-1	1,957	-0.05%
2021/06/22	1.2	51.64	0.2	52.00	51.70	1	1,953	0.05%
2021/06/21	1	51.31	1	51.20	51.80	0	1,950	0.00%
2021/06/18	0.1	52.20	4	52.20	51.50	-3.9	1,943	-0.20%
2021/06/17	6	52.10	0	0.00	52.10	6	1,938	0.31%
2021/06/16	4.1	52.13	4	52.08	51.90	0.1	1,939	0.01%
2021/06/15	2	52.70	0	0.00	52.70	2	1,930	0.10%
2021/06/09	3	53.33	0	0.00	53.50	3	1,936	0.15%
2021/06/07	3.2	53.85	0	0.00	53.80	3.2	1,944	0.17%
2021/06/04	1	55.00	0	0.00	54.80	1	1,965	0.05%
2021/06/03	14	56.37	2	56.90	56.00	12	1,999	0.60%
2021/06/02	3	55.03	25	56.01	56.90	-22	1,996	-1.10%
2021/06/01	24	55.03	13	54.99	55.00	11	1,961	0.56%
2021/05/31	10	56.62	9	56.80	56.90	1	1,949	0.05%
2021/05/28	8	56.51	2	56.30	56.50	6	1,932	0.31%
2021/05/27	42	56.49	6	57.23	56.20	36	1,926	1.87%
2021/05/26	14	56.89	30	56.70	57.70	-16	1,914	-0.84%
2021/05/25	3.2	56.67	7	56.64	55.50	-3.8	1,868	-0.20%
2021/05/24	29	55.63	6	55.42	55.60	23	1,855	1.24%
2021/05/21	4	55.08	14	54.36	54.90	-10	1,833	-0.55%
2021/05/20	1	53.00	0	0.00	53.00	1	1,807	0.06%
2021/05/19	22	52.42	21	53.49	53.10	1	1,798	0.06%
2021/05/18	4	52.35	80	52.92	53.30	-76	1,771	-4.29%
2021/05/17	27	48.70	8	49.28	49.50	19	1,738	1.09%
2021/05/14	28.2	51.68	2	51.75	51.30	26.2	1,700	1.54%
2021/05/13	17	51.35	22	52.41	51.70	-5	1,678	-0.30%
2021/05/12	71	52.14	7	52.01	51.30	64	1,644	3.89%
2021/05/11	42.4	57.61	7	58.24	56.80	35.4	1,569	2.26%
2021/05/10	4	57.75	27	58.45	59.00	-23	1,516	-1.52%
2021/05/06	1.3	55.77	3	56.20	56.20	-1.7	1,464	-0.12%
2021/05/05	0	0.00	7	56.51	56.20	-7	1,436	-0.49%
2021/05/04	34	57.04	51	56.20	56.40	-17	1,426	-1.19%
2021/05/03	35	58.33	27	59.15	58.70	8	1,363	0.59%
2021/04/29	37	58.31	4	57.90	58.00	33	1,298	2.54%
2021/04/28	10	59.14	35.4	59.34	59.80	-25.4	1,242	-2.04%
2021/04/27	0	0.00	4	56.98	57.60	-4	1,160	-0.34%
2021/04/26	7	55.89	25.5	56.22	56.60	-18.5	1,110	-1.67%
2021/04/23	4	54.63	2	54.60	54.80	2	1,063	0.19%
2021/04/22	8	55.31	20.2	55.50	55.10	-12.2	1,046	-1.17%
2021/04/21	19	54.58	21.1	54.61	54.50	-2.1	952	-0.22%
2021/04/20	6	51.67	23	51.59	51.90	-17	837	-2.03%
2021/04/19	13.2	51.48	8	51.68	51.70	5.2	817	0.63%
2021/04/16	10	49.45	11	49.95	50.50	-1	778	-0.13%
2021/04/15	42	48.88	1	48.80	48.90	41	749	5.47%
2021/04/14	1	48.50	3	48.35	48.65	-2	747	-0.27%
2021/04/13	8	48.89	24	48.92	48.25	-16	743	-2.15%
2021/04/12	1	47.90	0	0.00	48.00	1	718	0.14%
2021/04/09	0	47.80	2	47.63	47.55	-2	713	-0.28%
2021/04/08	4	47.39	1	47.70	47.65	3	713	0.42%
2021/04/07	1	47.35	2	47.23	47.35	-1	717	-0.14%
2021/04/01	0	0.00	5	47.37	47.40	-5	767	-0.65%
2021/03/31	4	47.34	2	47.38	47.55	2	772	0.26%
2021/03/30	6	47.00	0	0.00	47.10	6	766	0.78%
2021/03/26	5	47.16	0	0.00	47.15	5	803	0.62%
2021/03/25	0	0.00	4	46.85	47.00	-4	823	-0.49%
2021/03/23	3	47.30	0	0.00	47.05	3	821	0.37%
2021/03/22	1	47.00	0	0.00	47.20	1	819	0.12%
2021/03/19	2	47.25	0	0.00	47.30	2	816	0.24%
2021/03/18	0	0.00	1	47.50	47.40	-1	811	-0.12%
2021/03/16	1	47.15	2	47.23	47.20	-1	809	-0.12%
2021/03/15	14	46.96	0	0.00	46.80	14	807	1.73%
2021/03/12	8	47.56	1	47.60	47.60	7	790	0.89%
2021/03/11	0	0.00	2	48.30	47.80	-2	788	-0.25%
2021/03/10	1	48.20	11	47.96	48.10	-10	772	-1.29%
2021/03/09	1	47.90	34	47.87	47.05	-33	746	-4.42%
2021/03/08	0	0.00	1	46.65	46.65	-1	708	-0.14%
2021/03/04	0	0.00	1	46.25	46.40	-1	695	-0.14%
2021/03/02	14	46.06	0	0.00	46.05	14	693	2.02%
2021/02/26	15	46.07	0	0.00	46.15	15	691	2.17%
2021/02/24	17	46.42	0	0.00	46.25	17	688	2.47%
2021/02/23	2	46.38	1	46.60	46.75	1	683	0.15%
2021/02/22	3	46.05	0	0.00	46.30	3	682	0.44%
2021/02/19	102	45.49	0	0.00	45.55	102	677	15.06%	大買/鉅額交易
2021/02/18	1	45.21	0	0.00	45.35	1	676	0.15%
2021/02/05	0	0.00	1	45.25	45.40	-1	685	-0.15%
2021/02/04	0	45.20	0	0.00	45.10	0	689	0.00%
2021/02/03	0	45.20	1	45.20	45.25	-1	695	-0.14%
2021/01/29	2	44.50	0	0.00	44.50	2	696	0.29%
2021/01/28	3	44.53	0	0.00	44.50	3	691	0.43%
2021/01/25	0	0.00	1	45.10	45.10	-1	675	-0.15%
2021/01/22	0	0.00	4	45.38	45.35	-4	670	-0.60%
2021/01/21	4	44.55	0	0.00	44.20	4	663	0.60%
2021/01/20	7	44.48	0	0.00	43.95	7	654	1.07%
2021/01/15	16	46.64	7	46.56	46.35	9	617	1.46%
2021/01/12	0	46.20	0	0.00	45.80	0	598	0.00%
2021/01/11	1	46.60	0	0.00	46.60	1	586	0.17%
2021/01/07	0	46.25	0	0.00	46.15	0	575	0.00%
2021/01/06	1	46.65	0	0.00	46.10	1	567	0.18%
2021/01/05	2	46.30	0	0.00	46.45	2	555	0.36%
2021/01/04	0	47.25	0	0.00	47.10	0	547	0.00%
2020/12/31	0	0.00	5	47.15	47.00	-5	538	-0.93%
2020/12/30	2	47.20	1	47.35	47.40	1	529	0.19%
2020/12/29	3	47.33	10	47.44	47.55	-7	515	-1.36%
2020/12/28	1	45.60	11	46.20	46.20	-10	463	-2.16%
2020/12/25	1	45.55	0	0.00	45.55	1	451	0.22%
2020/12/23	0	0.00	5	46.00	45.60	-5	434	-1.15%
2020/12/22	10	46.60	7	46.63	45.95	3	428	0.70%
2020/12/21	1	47.40	12	46.98	47.40	-11	381	-2.88%
2020/12/18	0	0.00	1	45.15	45.45	-1	358	-0.28%
2020/12/16	0	0.00	0.5	44.40	45.00	-0.5	369	-0.14%
2020/12/15	2	44.20	1	44.70	44.20	1	369	0.27%
2020/12/08	1	45.00	0	0.00	45.20	1	357	0.28%
2020/12/07	0	0.00	0.1	45.25	45.30	-0.1	353	-0.02%
2020/12/03	2	45.15	0	0.00	45.00	2	347	0.58%
2020/12/02	1	44.75	0	0.00	44.70	1	345	0.29%
2020/12/01	1	44.85	0	0.00	45.10	1	338	0.30%
2020/11/27	3	45.17	0	0.00	45.15	3	338	0.89%
2020/11/24	8.2	45.66	0	0.00	45.15	8.2	333	2.46%
2020/11/19	1	45.70	0	0.00	45.75	1	317	0.32%
2020/11/18	2	45.10	0.4	45.20	45.15	1.6	308	0.53%
2020/11/16	0.1	45.25	3.9	45.23	44.90	-3.8	308	-1.23%
2020/11/13	0	0.00	5.7	44.74	44.95	-5.7	303	-1.89%
2020/11/12	0	0.00	2	44.30	44.05	-2	294	-0.68%
2020/11/11	0.1	44.80	2	44.35	44.40	-1.9	295	-0.64%
2020/11/10	0	0.00	1	43.95	44.00	-1	288	-0.35%
2020/11/05	0	0.00	6	43.30	43.35	-6	280	-2.14%
2020/11/02	0	0.00	2	42.83	42.80	-2	289	-0.69%
2020/10/30	0	0.00	2	42.95	42.85	-2	290	-0.69%
2020/10/29	1	42.80	3	43.20	43.25	-2	290	-0.69%
2020/10/28	4	43.23	0	0.00	43.00	4	294	1.36%
2020/10/27	2	43.40	0	0.00	43.15	2	294	0.68%
2020/10/23	1	42.90	0	0.00	43.05	1	297	0.34%
2020/10/22	14.1	42.87	0	0.00	42.60	14.1	303	4.65%
2020/10/21	2	43.85	14	43.97	43.65	-12	299	-4.01%
2020/10/19	1	42.20	0	0.00	42.70	1	290	0.34%
2020/09/24	1	42.30	5	41.90	41.90	-4	382	-1.05%
2020/09/23	0	0.00	0	43.00	42.95	0	376	0.00%
2020/09/22	1	43.50	1	43.70	43.45	0	377	0.00%
2020/09/17	1.1	42.86	0	0.00	42.75	1.1	366	0.29%
2020/09/15	0	0.00	0	42.60	42.55	0	368	0.00%
2020/09/14	2	42.75	0	42.80	42.70	2	371	0.54%
2020/09/11	0	0.00	4	42.70	42.75	-4	372	-1.07%
2020/09/08	2	42.50	0	0.00	42.50	2	371	0.54%
2020/09/03	1	42.50	0	0.00	42.45	1	382	0.26%
2020/09/02	1	42.50	0	0.00	42.60	1	385	0.26%
2020/08/28	0.1	42.95	0	0.00	42.70	0.1	395	0.03%
2020/08/25	5	42.30	0	0.00	42.30	5	396	1.26%
2020/08/21	1	42.30	0	0.00	42.30	1	395	0.25%
2020/08/20	8	41.66	0	0.00	41.95	8	394	2.03%
2020/08/19	2	43.25	0	0.00	42.90	2	392	0.51%
2020/08/17	7	43.02	0	0.00	43.10	7	385	1.81%
2020/08/13	2	41.90	0	0.00	41.85	2	378	0.53%
2020/08/11	2	41.90	0	0.00	42.00	2	377	0.53%
2020/08/10	0	0.00	1	42.25	42.30	-1	375	-0.27%
2020/08/07	1	41.90	0	0.00	41.85	1	371	0.27%
2020/08/06	0	0.00	1	41.95	41.95	-1	370	-0.27%
2020/08/05	3	41.73	0	0.00	41.80	3	368	0.81%
2020/08/04	1	41.45	0	0.00	41.50	1	368	0.27%
2020/08/03	1	41.80	0	0.00	41.40	1	368	0.27%
2020/07/29	0	0.00	2	42.15	41.55	-2	364	-0.55%
2020/07/28	3	41.33	0	0.00	41.10	3	365	0.82%
2020/07/27	3	41.98	1	42.25	41.90	2	360	0.55%
2020/07/24	1	42.90	1	42.90	42.90	0	351	0.00%
2020/07/21	3	43.68	2	43.75	43.90	1	332	0.30%
2020/07/20	3	42.42	0	0.00	42.30	3	320	0.94%
2020/07/16	0.9	43.50	0	0.00	43.25	0.9	320	0.28%
2020/07/14	3	43.70	0	0.00	43.70	3	310	0.97%
2020/07/10	0	0.00	2	44.25	44.25	-2	314	-0.64%
2020/07/09	0	0.00	1	44.80	45.10	-1	311	-0.32%
2020/07/08	3	44.63	0	0.00	44.55	3	305	0.98%
2020/07/07	3	44.60	0	0.00	44.60	3	303	0.99%
2020/07/03	2.8	44.80	1	45.05	44.55	1.8	289	0.62%
2020/06/30	4	46.04	0	0.00	46.00	4	290	1.38%
2020/06/29	1	45.65	0	0.00	45.60	1	283	0.35%
2020/06/19	1	45.45	0	0.00	44.75	1	292	0.34%
2020/06/15	1	44.80	0	0.00	44.80	1	317	0.32%
2020/06/12	0	0.00	5	44.70	45.00	-5	321	-1.56%
2020/06/11	2	45.75	0	0.00	45.40	2	325	0.61%
2020/06/10	1	47.00	1	47.10	46.95	0	321	0.00%
2020/06/08	1.9	47.47	2	47.40	47.50	-0.1	336	-0.03%
2020/06/05	2	46.75	0	0.00	46.90	2	333	0.60%
2020/06/03	0	0.00	1	45.45	45.55	-1	337	-0.30%
2020/05/28	1	44.85	0	0.00	44.65	1	332	0.30%
2020/05/27	1	44.95	0	0.00	45.10	1	335	0.30%
2020/05/26	1	45.20	8	45.15	45.25	-7	334	-2.09%
2020/05/21	0	0.00	0.2	44.35	44.30	-0.2	331	-0.07%
2020/05/11	0	0.00	2	45.25	45.25	-2	358	-0.56%
2020/05/08	0	0.00	2	45.05	45.05	-2	359	-0.56%
2020/05/04	0	0.00	2	44.45	44.20	-2	365	-0.55%
2020/04/30	2	44.45	1	45.00	45.30	1	366	0.27%
2020/04/29	2	44.25	1	44.20	44.20	1	379	0.26%
2020/04/28	2	43.35	2	43.43	43.45	0	387	0.00%
2020/04/27	0	0.00	1	42.50	42.75	-1	436	-0.23%
2020/04/23	0	0.00	2	41.80	42.20	-2	436	-0.46%
2020/04/22	2	40.85	0	0.00	41.30	2	436	0.46%
2020/04/21	2	41.73	1	42.20	41.50	1	435	0.23%
2020/04/17	1	43.45	0	0.00	43.20	1	430	0.23%
2020/04/16	0	0.00	0	43.80	43.30	0	426	0.00%
2020/04/15	0	0.00	4	42.98	43.50	-4	425	-0.94%
2020/04/14	0	0.00	4	42.01	42.10	-4	417	-0.96%
2020/04/10	2	41.93	0	0.00	42.15	2	415	0.48%
2020/04/08	5	42.00	2	42.20	42.25	3	416	0.72%
2020/04/07	0	0.00	4	41.98	42.10	-4	415	-0.96%
2020/04/01	0	0.00	1	41.80	41.95	-1	412	-0.24%
2020/03/30	1	39.60	0	0.00	39.75	1	405	0.25%
2020/03/27	0	0.00	4	39.99	39.85	-4	410	-0.98%
2020/03/26	1	39.90	0	0.00	39.70	1	410	0.24%
2020/03/25	10	39.85	4	39.85	40.00	6	410	1.46%
2020/03/24	4	37.50	0	0.00	37.70	4	409	0.98%
2020/03/23	1	36.30	1	36.00	36.30	0	411	0.00%
2020/03/20	1	37.50	3	36.77	37.90	-2	413	-0.48%
2020/03/19	1	34.90	0	0.00	34.90	1	408	0.24%
2020/03/18	4	38.94	1	38.80	38.70	3	396	0.76%
2020/03/17	1	39.20	0	0.00	39.00	1	396	0.25%
2020/03/16	3	40.83	1	40.85	40.65	2	391	0.51%
2020/03/13	2.2	40.81	15	40.85	41.80	-12.8	388	-3.29%
2020/03/12	3	45.00	2	45.60	45.05	1	377	0.26%
2020/03/10	2	47.00	1	47.05	47.40	1	366	0.27%
2020/03/09	0	0.00	5	48.33	48.00	-5	358	-1.39%
2020/03/06	4	49.05	0	0.00	49.00	4	351	1.14%
2020/03/05	1	49.20	0	0.00	49.20	1	351	0.28%
2020/03/03	1	49.05	0	0.00	49.00	1	353	0.28%
2020/02/27	1	48.85	0	0.00	49.00	1	355	0.28%
2020/02/26	0	0.00	1	48.95	49.00	-1	355	-0.28%
2020/02/24	1	49.40	0	0.00	49.20	1	358	0.28%
2020/02/20	2	49.80	1	50.10	49.70	1	358	0.28%
2020/02/19	0	0.00	3	49.97	50.00	-3	352	-0.85%
2020/02/18	1	49.65	0	0.00	49.60	1	351	0.28%
2020/02/17	1	49.70	2	49.70	49.70	-1	346	-0.29%
2020/02/14	0	49.10	0	0.00	49.00	0	342	0.01%
2020/02/13	1	48.85	1	48.90	48.80	0	338	0.00%
2020/02/12	2	48.70	0	0.00	48.80	2	336	0.59%
2020/02/11	1	48.80	0	0.00	48.85	1	329	0.30%
2020/02/10	3	48.13	1	48.40	48.65	2	328	0.61%
2020/02/07	2	48.80	0	0.00	48.75	2	330	0.61%
2020/02/06	1	49.05	0	0.00	49.05	1	330	0.30%
2020/02/05	0	0.00	1	48.45	48.50	-1	328	-0.30%
2020/02/04	1	48.05	0	0.00	48.40	1	340	0.29%
2020/02/03	4	48.18	0	0.00	48.00	4	343	1.16%
2020/01/31	4	49.78	0	0.00	49.60	4	340	1.17%
2020/01/30	8	50.76	8	52.35	49.60	0	333	0.00%
2020/01/17	1	50.60	0	0.00	50.70	1	281	0.36%
2020/01/15	9	50.67	0	0.00	50.70	9	280	3.21%
2020/01/13	0	0.00	4	51.00	51.00	-4	281	-1.42%
2020/01/10	1	50.70	0	0.00	50.70	1	291	0.34%
2020/01/08	1	50.30	0	0.00	50.40	1	298	0.33%
2020/01/07	4	50.55	0	0.00	50.70	4	302	1.32%
2020/01/02	1	50.80	0	0.00	51.00	1	302	0.33%
2019/12/31	1	50.90	0	0.00	50.90	1	300	0.33%
2019/12/30	9	51.00	0	0.00	51.00	9	299	3.00%
2019/12/25	1	51.10	2	51.30	51.10	-1	296	-0.34%
2019/12/24	0	0.00	1	51.40	51.40	-1	294	-0.34%
2019/12/23	0	0.00	1	50.80	50.80	-1	287	-0.35%
2019/12/20	0	0.00	1	50.50	50.30	-1	282	-0.35%
2019/12/19	1	50.20	1	50.70	50.20	0	280	0.00%
2019/12/18	0	0.00	5	50.40	50.50	-5	274	-1.82%
2019/12/17	1	50.00	0	0.00	50.00	1	268	0.37%
2019/12/13	1	50.20	0	0.00	50.10	1	276	0.36%
2019/12/11	1	49.90	0	0.00	49.85	1	282	0.35%
2019/12/09	5	50.00	6	50.20	49.90	-1	285	-0.35%
2019/11/29	2	50.25	0	0.00	50.20	2	290	0.69%
2019/11/27	0	0.00	1	50.70	50.80	-1	291	-0.34%
2019/11/19	0	0.00	7	49.85	49.80	-7	279	-2.50%
2019/11/18	1	49.90	0	0.00	50.00	1	282	0.35%
2019/11/14	2	49.65	0	0.00	49.75	2	280	0.71%
2019/11/06	1	49.50	25	49.53	49.70	-24	283	-8.48%
2019/11/05	3	49.80	0	0.00	49.90	3	278	1.08%
2019/11/01	3	49.30	0	0.00	49.30	3	277	1.08%
2019/10/30	2	49.55	0	0.00	49.45	2	256	0.78%
2019/10/29	1	49.95	0	0.00	49.95	1	245	0.41%
2019/10/24	1	50.70	3	50.60	50.70	-2	249	-0.80%
2019/10/23	24	50.60	0	0.00	50.50	24	250	9.57%
2019/10/22	1	50.50	1	50.40	50.30	0	253	0.00%
2019/10/16	1	49.70	0	0.00	49.70	1	240	0.42%
2019/10/09	12	50.00	0	0.00	50.20	12	235	5.09%
2019/10/07	1	49.95	0	0.00	49.80	1	235	0.43%
2019/10/04	1	49.80	0	0.00	49.80	1	239	0.42%
2019/09/23	1	50.70	3	50.90	50.90	-2	307	-0.65%
2019/09/20	1	50.40	0	0.00	50.40	1	314	0.32%
2019/09/19	1	50.10	0	0.00	50.30	1	326	0.31%
2019/09/18	1	49.60	2	50.30	49.60	-1	352	-0.28%
2019/09/17	1	50.50	0	0.00	50.30	1	354	0.28%
2019/09/12	2	50.80	0	0.00	50.70	2	359	0.56%
2019/09/04	0	0.00	1	51.50	51.40	-1	374	-0.27%
2019/08/27	1	51.10	0	0.00	51.40	1	394	0.25%
2019/08/21	0	0.00	0.5	51.80	51.50	-0.5	418	-0.12%
2019/08/19	1	51.50	1	51.40	51.40	0	424	0.00%
2019/08/13	2	50.85	1	51.00	50.60	1	434	0.23%
2019/08/12	0	0.00	3	51.80	51.80	-3	429	-0.70%
2019/08/06	4	50.93	0	0.00	51.80	4	428	0.93%
2019/08/02	1	52.10	0	0.00	52.60	1	430	0.23%
2019/08/01	1	52.90	0	0.00	52.90	1	432	0.23%
2019/07/31	5	53.08	0	0.00	53.20	5	430	1.16%
2019/07/22	2	53.95	0	0.00	54.10	2	426	0.47%
2019/07/19	1	53.70	0	0.00	53.70	1	425	0.24%
2019/07/11	0	0.00	2	55.20	55.10	-2	422	-0.47%
2019/07/09	0	0.00	1	55.60	55.80	-1	417	-0.24%
2019/07/08	0.4	55.50	1	55.70	55.60	-0.6	418	-0.14%
2019/07/03	1	56.00	3	56.60	55.20	-2	417	-0.48%
2019/07/01	4	55.00	2	54.90	55.00	2	388	0.51%
2019/06/26	0	0.00	2	54.15	54.10	-2	366	-0.55%
2019/06/25	3	56.77	2.3	56.74	56.70	0.7	351	0.20%
2019/06/24	5.1	55.94	16	56.07	56.00	-10.9	319	-3.41%
2019/06/20	0	0.00	2	56.00	55.60	-2	295	-0.68%
2019/06/19	0	0.00	5	54.96	55.20	-5	285	-1.75%
2019/06/17	2	54.50	17	54.94	54.50	-15	271	-5.52%
2019/06/12	1	53.20	0	0.00	53.20	1	259	0.39%
2019/06/11	0	0.00	3	53.50	53.50	-3	263	-1.14%
2019/06/10	0.1	53.50	0	0.00	53.50	0.1	260	0.02%
2019/06/06	3	53.53	0	0.00	53.40	3	265	1.13%
2019/06/05	50	54.00	0	0.00	53.70	50	260	19.17%
2019/06/04	50	54.00	9	54.16	54.10	41	256	15.97%
2019/06/03	2	53.50	1	53.90	54.00	1	252	0.40%
2019/05/31	2	53.20	3	53.00	52.80	-1	245	-0.41%
2019/05/30	18	52.80	0	0.00	53.00	18	243	7.39%
2019/05/29	16	52.00	4	52.75	53.30	12	248	4.83%
2019/05/28	0	0.00	20	52.00	52.00	-20	240	-8.32%
2019/05/27	20	50.70	0	0.00	51.30	20	232	8.60%
2019/05/22	1	51.60	0	0.00	51.30	1	225	0.44%
2019/05/17	1	51.20	0	0.00	51.30	1	230	0.43%
2019/05/15	3	51.63	0	0.00	51.90	3	238	1.26%
2019/05/14	1	51.10	1	50.80	51.90	0	241	0.00%
2019/05/09	1	53.00	0	0.00	52.80	1	259	0.39%
2019/05/06	1	53.10	1	53.30	53.40	0	267	0.00%
2019/05/03	0	0.00	10	54.00	54.00	-10	267	-3.74%
2019/04/30	1	52.80	0	0.00	53.30	1	280	0.36%
2019/04/29	1	53.10	3	53.20	52.80	-2	281	-0.71%
2019/04/26	5	53.20	0	0.00	53.30	5	282	1.77%
2019/04/23	1	53.20	0	0.00	53.30	1	294	0.34%
2019/04/19	1	53.50	0	0.00	53.60	1	313	0.32%
2019/04/12	1	53.50	0.1	54.50	54.10	0.9	334	0.27%
2019/04/08	0	0.00	3	56.00	55.00	-3	324	-0.93%
2019/04/03	0	0.00	1	55.40	55.10	-1	321	-0.31%
2019/04/01	1	53.90	0	0.00	54.00	1	313	0.32%
2019/03/27	0	53.50	0	0.00	53.50	0	319	0.00%
2019/03/26	1	53.50	0	0.00	53.30	1	325	0.31%
2019/03/22	2	53.70	0	0.00	53.50	2	329	0.61%
2019/03/14	0	57.60	0	0.00	54.00	0	327	0.00%
2019/03/13	3	54.00	0	0.00	53.80	3	325	0.92%
2019/03/12	1	53.80	0	0.00	53.90	1	328	0.30%
2019/02/26	0	54.60	0	0.00	54.60	0	317	0.00%
2019/02/20	103	54.49	4	54.00	55.20	99	313	31.55%	大買/
2019/02/15	1	54.50	0	0.00	54.40	1	306	0.33%
2019/02/14	1	55.00	0	0.00	55.00	1	300	0.33%
2019/02/13	1	55.10	0	0.00	55.00	1	298	0.33%
2019/01/30	0.1	55.70	0	0.00	55.90	0.1	293	0.03%
2019/01/24	0	0.00	1	54.20	54.10	-1	285	-0.35%
2019/01/22	0	0.00	1	54.50	54.00	-1	286	-0.35%
2019/01/17	0.5	52.20	0	0.00	52.50	0.5	280	0.18%
2019/01/16	0	0.00	4	52.50	52.50	-4	279	-1.43%
2019/01/15	4	52.20	1	52.50	52.80	3	284	1.05%
2019/01/14	1	52.60	0	0.00	52.60	1	286	0.35%
2019/01/11	0	0.00	1	51.00	51.00	-1	323	-0.31%
2019/01/07	0	0.00	1	47.45	47.50	-1	334	-0.30%
2019/01/02	10	47.10	0	0.00	46.90	10	383	2.61%
2018/12/26	1	46.80	0	0.00	46.80	1	400	0.25%
2018/12/21	1	46.95	2	46.60	46.70	-1	421	-0.24%
2018/12/18	2	45.05	1	45.50	45.40	1	416	0.24%
2018/11/28	0	0.00	1	46.40	46.25	-1	416	-0.24%
2018/11/12	0	0.00	1	47.20	47.05	-1	493	-0.20%
2018/11/09	1	46.80	1	46.50	46.90	0	511	0.00%
2018/11/08	0	0.00	3	46.58	46.70	-3	514	-0.58%
2018/11/07	1	45.90	0	0.00	45.90	1	511	0.20%
2018/10/30	0	0.00	1	42.95	43.05	-1	506	-0.20%
2018/10/29	1	43.20	0	0.00	43.45	1	512	0.20%
2018/10/25	0	0.00	2	42.50	42.30	-2	513	-0.39%
2018/10/24	0	0.00	14	42.20	43.10	-14	539	-2.60%
2018/10/22	0	0.00	10	42.50	42.10	-10	532	-1.88%
2018/10/19	12	40.11	3	40.33	43.05	9	524	1.72%
2018/10/18	5	43.48	12	43.61	42.75	-7	479	-1.46%
2018/10/17	1	45.15	0	0.00	44.75	1	466	0.21%
2018/10/16	5	45.07	0	0.00	44.85	5	466	1.07%
2018/10/12	3	45.33	0	0.00	45.00	3	454	0.66%
2018/10/11	10	45.99	5	47.10	45.75	5	438	1.14%
2018/10/09	3	51.03	0	0.00	50.80	3	409	0.73%
2018/10/08	1	50.90	0	0.00	50.90	1	406	0.25%
2018/10/05	2	51.50	0	0.00	51.60	2	402	0.50%
2018/10/04	0	0.00	2	53.40	53.00	-2	404	-0.49%
2018/10/03	0	0.00	1	54.00	53.50	-1	402	-0.25%
2018/10/02	5	53.60	18	53.51	53.30	-13	399	-3.25%
2018/10/01	2	52.70	0	0.00	53.00	2	388	0.52%
2018/09/28	1	51.20	0	0.00	51.20	1	379	0.26%
2018/09/25	1	51.10	0	0.00	51.60	1	373	0.27%
2018/09/21	1	51.50	5	51.70	51.50	-4	370	-1.08%
2018/09/20	1	51.20	0	0.00	51.50	1	368	0.27%
2018/09/17	1	52.00	0	0.00	51.90	1	364	0.27%
2018/09/12	14	51.00	0	0.00	51.00	14	363	3.85%
2018/09/10	7	50.71	0	0.00	50.90	7	364	1.92%
2018/09/07	4	52.50	0	0.00	51.70	4	363	1.10%
2018/09/05	1	52.90	0	0.00	52.60	1	362	0.28%
2018/09/03	0.1	52.10	2	52.15	52.00	-1.9	354	-0.52%
2018/08/30	4.1	51.33	10	52.20	52.20	-5.9	353	-1.66%
2018/08/29	12.1	51.55	1	51.50	51.30	11.1	357	3.12%
2018/08/27	1	50.50	0	0.00	51.50	1	350	0.29%
2018/08/24	1	51.00	0	0.00	50.70	1	348	0.29%
2018/08/23	1	51.50	0	0.00	51.50	1	343	0.29%
2018/08/20	5	50.62	1	50.60	51.00	4	336	1.19%
2018/08/17	0	0.00	1	52.80	50.90	-1	329	-0.30%
2018/08/16	3	52.80	3	53.40	52.20	0	309	0.00%
2018/08/15	4	54.43	0	0.00	54.10	4	292	1.37%
2018/08/10	0	0.00	4	56.43	56.30	-4	291	-1.37%
2018/08/08	1	56.20	1	56.20	56.10	0	288	0.00%
2018/08/07	2	56.10	0	0.00	56.00	2	285	0.70%
2018/08/03	2	55.70	23	55.27	55.50	-21	281	-7.46%
2018/08/01	6	56.20	71	55.88	55.90	-65	268	-24.20%
2018/07/31	8	55.98	54	55.85	56.80	-46	256	-17.95%
2018/07/26	1	56.90	0	0.00	57.10	1	223	0.45%
2018/07/23	1	57.90	0	0.00	57.70	1	212	0.47%
2018/07/19	0	0.00	1	58.90	59.30	-1	211	-0.47%
2018/07/18	5	58.80	0	0.00	59.20	5	211	2.36%
2018/07/16	1	58.30	3	58.60	58.80	-2	207	-0.96%
2018/07/13	6	58.50	1	58.30	58.30	5	206	2.42%
2018/07/12	1	58.50	1	57.90	58.20	0	205	0.00%
2018/07/11	0	0.00	12	59.70	60.00	-12	201	-5.95%
2018/07/10	1	59.60	0	0.00	59.50	1	201	0.50%
2018/06/29	1	60.70	0	0.00	60.80	1	203	0.49%
2018/06/26	1	60.50	0	61.00	61.10	1	207	0.48%
2018/06/20	0	0.00	2	61.30	61.60	-2	220	-0.91%
2018/06/13	2	62.00	0	0.00	61.90	2	231	0.86%
2018/06/12	1	62.50	2	62.50	62.20	-1	241	-0.41%
2018/06/07	1	62.40	0	0.00	62.60	1	264	0.38%
2018/06/06	0	0.00	8	62.53	62.80	-8	279	-2.86%
2018/06/04	45	61.39	0	0.00	61.40	45	277	16.19%
2018/06/01	44	61.42	0	0.00	61.30	44	275	15.95%
2018/05/31	43	61.74	0	0.00	61.70	43	272	15.76%
2018/05/24	1	61.60	21	61.69	61.60	-20	271	-7.37%
2018/05/21	0	0.00	3	61.80	61.60	-3	267	-1.12%
2018/05/18	1	61.80	1	61.30	61.90	0	265	0.00%
2018/05/15	1	60.50	7	60.69	60.50	-6	269	-2.23%
2018/05/11	3	60.60	0	0.00	60.50	3	278	1.08%
2018/05/08	0	0.00	6	60.60	60.60	-6	286	-2.09%
2018/04/30	1	60.50	0	0.00	60.30	1	309	0.32%
2018/04/27	4	60.15	0	0.00	60.10	4	316	1.26%
2018/04/25	7	60.00	0	0.00	60.20	7	321	2.18%
2018/04/24	1	60.00	5	60.20	60.50	-4	329	-1.21%
2018/04/20	0	0.00	1	61.00	61.40	-1	355	-0.28%
2018/04/19	0	0.00	3	60.30	61.00	-3	359	-0.83%
2018/04/17	1	60.50	0	0.00	60.40	1	361	0.28%
2018/04/13	0	0.00	1	61.50	61.60	-1	361	-0.28%
2018/04/11	3	61.10	0	0.00	61.10	3	365	0.82%
2018/04/03	0	0.00	1	60.30	60.30	-1	371	-0.27%
2018/04/02	1	60.90	0	0.00	60.50	1	377	0.26%
2018/03/29	1	60.80	0	0.00	60.60	1	397	0.25%
2018/03/28	5	60.90	2	60.90	60.70	3	395	0.76%
2018/03/27	11.2	60.44	10	60.20	60.60	1.2	399	0.31%
2018/03/22	1	61.00	0	0.00	60.90	1	406	0.25%
2018/03/21	0	0.00	1	61.60	61.00	-1	406	-0.25%
2018/03/19	1	61.80	0	0.00	61.60	1	410	0.24%
2018/03/16	1	61.60	0	0.00	61.80	1	415	0.24%
2018/03/15	3.4	62.18	0	0.00	62.10	3.4	414	0.82%
2018/03/14	7	62.46	0	0.00	62.20	7	413	1.69%
2018/03/13	13	62.99	1	63.40	63.00	12	410	2.92%
2018/03/12	8	62.48	0	0.00	62.50	8	403	1.98%
2018/03/09	0	0.00	22	61.53	61.50	-22	393	-5.60%
2018/03/05	0	0.00	20	60.25	60.20	-20	401	-4.98%
2018/03/02	1	60.60	0	0.00	60.90	1	403	0.25%
2018/03/01	0	0.00	10	61.00	61.00	-10	400	-2.50%
2018/02/27	0	0.00	10	61.48	61.50	-10	399	-2.50%
2018/02/26	1	61.40	0	0.00	61.60	1	399	0.25%
2018/02/23	0	0.00	60	60.88	60.80	-60	402	-14.91%
2018/02/22	0	0.00	50	61.00	61.00	-50	416	-12.01%
2018/02/21	0	0.00	1	61.40	61.40	-1	419	-0.24%
2018/02/09	0.3	60.10	0	0.00	59.90	0.3	421	0.07%
2018/02/07	0	0.00	1	60.00	60.20	-1	417	-0.24%
2018/02/06	1	60.00	4	60.75	59.70	-3	413	-0.73%
2018/02/02	1	61.80	0	0.00	61.90	1	409	0.24%
2018/02/01	1	61.70	0	0.00	61.70	1	408	0.24%
2018/01/25	0	0.00	3	62.60	62.80	-3	397	-0.75%
2018/01/23	20.3	64.10	0	0.00	64.40	20.3	392	5.17%
2018/01/18	0	0.00	25	65.02	65.30	-25	381	-6.55%
2018/01/17	0	0.00	31	64.97	65.00	-31	371	-8.34%
2018/01/15	0	0.00	6	63.60	63.40	-6	352	-1.70%
2018/01/11	0.3	62.60	80	62.36	63.00	-79.7	359	-22.15%
2018/01/10	0	0.00	75	62.68	63.10	-75	361	-20.73%
2018/01/09	17	62.60	0	0.00	63.00	17	368	4.61%
2018/01/08	0	62.30	0	0.00	62.60	0	378	0.01%
2018/01/05	1	62.30	0	0.00	63.40	1	379	0.26%
2018/01/03	0	0.00	130	63.25	63.80	-130	388	-33.43%	大賣/鉅額交易