台肥 (1722)-群益金鼎-北高雄券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
54.1
漲跌
▼0.3
漲幅
-0.55%
成交量
2,583張
產業
上市化學類股
603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

台肥 (1722)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/13	1,074	54.30	0	0.00	54.10	1,074	1,456	73.74%	大買/鉅額交易
2024/12/11	2	54.90	0	0.00	54.50	2	1,441	0.14%
2024/11/29	1	55.40	1	55.70	55.90	0	1,682	0.00%
2024/11/28	547	56.65	1	56.20	56.80	546	1,679	32.50%	大買/鉅額交易
2024/11/27	691	56.76	0	0.00	56.50	691	1,677	41.20%	大買/鉅額交易
2024/11/26	500	56.78	0	0.00	56.60	500	1,670	29.93%	大買/鉅額交易
2024/11/25	216	56.67	1	56.60	56.50	215	1,737	12.38%	大買/鉅額交易
2024/11/20	1	56.50	0	0.00	56.40	1	1,780	0.06%
2024/11/19	1	57.00	0	0.00	57.20	1	1,793	0.06%
2024/11/18	0.1	56.20	0	0.00	57.00	0.1	1,788	0.00%
2024/11/14	1	54.60	0	0.00	55.10	1	1,770	0.06%
2024/11/06	0	56.90	0	0.00	56.30	0	1,762	0.00%
2024/10/24	0	57.40	0	0.00	57.10	0	1,913	0.00%
2024/10/22	0	0.00	1	58.40	58.40	-1	1,978	-0.05%
2024/10/18	1	58.20	0	0.00	58.50	1	2,023	0.05%
2024/10/17	0	58.40	0	0.00	58.60	0	2,043	0.00%
2024/10/08	0	56.80	0	56.70	56.20	0	2,073	0.00%
2024/10/01	1	57.50	1	56.70	56.80	0	2,082	0.00%
2024/09/30	1	58.00	0	0.00	58.00	1	2,064	0.05%
2024/09/26	1	58.00	0	0.00	58.00	1	2,070	0.05%
2024/09/25	1	58.30	0	0.00	58.30	1	2,080	0.05%
2024/09/20	0	58.10	258	58.06	57.80	-258	2,144	-12.03%	大賣/鉅額交易
2024/09/19	0	0.00	277	58.02	58.00	-277	2,125	-13.03%	大賣/鉅額交易
2024/09/18	105	57.73	104	58.14	57.70	1	2,132	0.05%	大買/大賣/
2024/09/16	306	58.47	0	0.00	58.80	306	2,180	14.03%	大買/鉅額交易
2024/09/13	229	56.89	0	0.00	56.90	229	2,160	10.60%	大買/鉅額交易
2024/09/10	1	54.80	0	0.00	55.10	1	2,184	0.05%
2024/09/05	3	55.07	0	0.00	54.80	3	2,203	0.14%
2024/09/04	1	56.71	0	0.00	56.50	1	2,168	0.05%
2024/09/03	1	59.00	0	0.00	58.20	1	2,167	0.05%
2024/09/02	1	59.50	0	0.00	59.10	1	2,180	0.05%
2024/08/29	1	59.40	0	0.00	59.30	1	2,295	0.04%
2024/08/28	1	59.50	0	0.00	59.60	1	2,328	0.04%
2024/08/26	4	63.05	0	0.00	63.00	4	2,318	0.17%
2024/08/23	1	63.00	0	0.00	63.10	1	2,323	0.04%
2024/08/21	0	0.00	1	63.40	63.30	-1	2,376	-0.04%
2024/08/19	2	62.45	0.1	62.80	62.40	2	2,407	0.08%
2024/08/15	1	62.50	0	0.00	62.50	1	2,466	0.04%
2024/08/14	0	63.10	0	0.00	62.80	0	2,489	0.00%
2024/08/06	5	61.48	0	0.00	61.70	5	2,618	0.19%
2024/07/19	0	0.00	0.1	64.20	64.20	-0.1	2,801	0.00%
2024/07/16	0	0.00	2	65.10	64.40	-2	2,970	-0.07%
2024/07/15	0	63.80	0	0.00	63.90	0	3,038	0.00%
2024/07/03	0	64.40	0	64.40	63.90	0	3,141	0.00%
2024/07/01	0	0.00	0.1	64.80	64.40	-0.1	3,118	0.00%
2024/06/13	0	64.40	0	0.00	64.60	0	3,095	0.00%
2024/06/12	0	0.00	0.1	64.80	64.90	-0.1	3,111	0.00%
2024/06/05	0	64.72	0	0.00	64.70	0	2,981	0.00%
2024/05/29	1	62.80	0	0.00	62.60	1	2,803	0.04%
2024/05/24	4	62.88	11	62.87	63.20	-7	2,724	-0.26%
2024/05/23	12	63.02	2	63.10	63.10	10	2,721	0.37%
2024/05/22	2	63.40	2	63.40	63.40	0	2,705	0.00%
2024/05/21	1	63.50	1	63.50	63.50	0	2,674	0.00%
2024/05/17	3	64.40	2	64.00	64.00	1	2,628	0.04%
2024/05/16	0	0.00	5	64.10	64.40	-5	2,618	-0.19%
2024/05/08	0	0.00	1	65.30	65.00	-1	2,519	-0.04%
2024/05/03	1.1	66.01	20	66.40	65.70	-18.9	2,569	-0.74%
2024/05/02	20	67.95	0	66.20	67.00	20	2,500	0.80%
2024/04/29	0	0.00	3	66.67	66.60	-3	2,373	-0.13%
2024/04/26	0	0.00	1	64.80	64.60	-1	2,297	-0.04%
2024/04/25	8	65.03	6	64.80	64.90	2	2,275	0.09%
2024/04/22	0	63.40	0	0.00	63.20	0	2,125	0.00%
2024/04/18	2	62.10	1	61.80	62.20	1	1,930	0.05%
2024/04/17	1	62.10	1	61.90	61.60	0	1,876	0.00%
2024/04/10	0	0.00	0.5	63.80	63.60	-0.5	1,822	-0.03%
2024/04/08	0	0.00	7	63.10	63.40	-7	1,858	-0.38%
2024/04/03	0	0.00	2	63.31	63.50	-2	1,864	-0.11%
2024/04/02	0	0.00	3.4	63.70	63.90	-3.4	1,869	-0.18%
2024/03/29	1	63.10	0	0.00	63.00	1	1,856	0.05%
2024/03/28	2	63.40	2	63.30	63.30	0	1,860	0.00%
2024/03/27	1	63.00	0	0.00	63.10	1	1,942	0.05%
2024/03/26	1	63.00	0	0.00	62.90	1	2,073	0.05%
2024/03/25	0	64.00	0	0.00	63.50	0	2,138	0.00%
2024/03/14	0	66.00	0	0.00	65.50	0	2,720	0.00%
2024/03/13	0.1	65.90	0	0.00	65.30	0.1	2,718	0.00%
2024/03/08	1	65.30	0	0.00	65.10	1	2,709	0.04%
2024/02/29	0	66.80	0	0.00	66.60	0	2,712	0.00%
2024/02/27	0	0.00	0.2	66.30	66.00	-0.2	2,704	-0.01%
2024/02/15	0	66.40	0.1	66.70	67.10	-0.1	2,732	0.00%
2024/02/05	0	0.00	0	66.50	66.20	0	2,727	0.00%
2024/02/02	0	0.00	1	67.70	66.80	-1	2,717	-0.04%
2024/01/31	0	68.00	0	0.00	68.00	0	2,698	0.00%
2024/01/25	0.1	64.20	0	0.00	64.30	0.1	2,542	0.00%
2024/01/24	2	63.70	0	0.00	63.70	2	2,548	0.08%
2024/01/16	0	0.00	4	64.50	64.20	-4	2,516	-0.16%
2024/01/11	10	65.10	0	0.00	65.20	10	2,528	0.40%
2024/01/10	0	0.00	2	67.00	65.60	-2	2,549	-0.08%
2024/01/08	0	0.00	2.3	67.99	68.00	-2.3	2,548	-0.09%
2024/01/02	0	0.00	1	68.30	68.70	-1	2,686	-0.04%
2023/12/28	0	0.00	2	67.00	66.90	-2	2,673	-0.07%
2023/12/22	0	0.00	2	67.40	67.40	-2	2,674	-0.07%
2023/12/21	3	66.17	0	0.00	66.40	3	2,582	0.12%
2023/12/19	0	0.00	1	67.30	67.10	-1	2,366	-0.04%
2023/12/18	0	0.00	0.1	67.40	66.80	-0.1	2,281	0.00%
2023/12/15	0	0.00	5	69.38	68.20	-5	2,168	-0.23%
2023/12/06	0	64.00	0	0.00	63.80	0	1,759	0.00%
2023/12/01	0	0.00	1	63.70	63.60	-1	1,741	-0.06%
2023/11/16	0	0.00	2	62.15	62.30	-2	1,835	-0.11%
2023/11/15	0	0.00	0.1	61.91	62.10	-0.1	1,815	-0.01%
2023/11/08	0	0.00	3	61.00	60.70	-3	1,855	-0.16%
2023/11/07	0	0.00	20	61.13	60.90	-20	1,888	-1.06%
2023/11/02	4	60.20	0	0.00	60.00	4	1,931	0.21%
2023/11/01	5	59.60	0	0.00	59.60	5	1,939	0.26%
2023/10/31	12	60.07	0	0.00	59.30	12	1,940	0.62%
2023/10/27	0	0.00	0	60.40	60.40	0	1,947	0.00%
2023/10/24	0	0.00	0	60.40	60.40	0	1,993	0.00%
2023/10/20	3	60.10	0	0.00	60.20	3	2,028	0.15%
2023/10/17	3	63.40	0	0.00	62.30	3	2,083	0.14%
2023/10/13	0	0.00	20	63.00	62.80	-20	2,071	-0.97%
2023/10/11	7	62.40	0	0.00	62.50	7	2,147	0.33%
2023/10/06	1	61.00	12	60.64	60.80	-11	2,107	-0.52%
2023/10/05	0	0.00	3	59.20	59.50	-3	2,053	-0.15%
2023/10/04	0	58.80	0	0.00	58.70	0	2,102	0.00%
2023/10/03	3	58.20	0	0.00	58.60	3	2,078	0.14%
2023/09/28	10	58.95	1	58.80	58.90	9	2,055	0.44%
2023/09/25	5	59.40	0	0.00	60.00	5	2,029	0.25%
2023/09/21	5	59.80	1	59.60	59.50	4	2,009	0.20%
2023/09/19	0	0.00	4	60.80	60.40	-4	1,964	-0.20%
2023/09/18	0	0.00	2	60.50	60.60	-2	1,947	-0.10%
2023/09/15	5	61.10	5	61.00	61.00	0	1,945	0.00%
2023/09/14	1	60.60	0	0.00	60.80	1	1,887	0.05%
2023/09/12	10	60.45	1	60.40	60.40	9	1,853	0.49%
2023/09/08	0	0.00	1	60.00	60.30	-1	1,825	-0.05%
2023/09/07	5	60.00	0	0.00	60.40	5	1,833	0.27%
2023/09/06	0.1	60.30	0	0.00	60.30	0.1	1,829	0.01%
2023/09/05	0	0.00	5	60.70	60.70	-5	1,825	-0.27%
2023/08/31	6	59.82	0	0.00	59.60	6	1,850	0.32%
2023/08/30	0	0.00	5	60.10	60.10	-5	1,837	-0.27%
2023/08/29	5	58.90	0	0.00	59.80	5	1,818	0.28%
2023/08/25	1	59.70	0	0.00	59.60	1	1,814	0.06%
2023/08/24	1	62.70	0	0.00	62.70	1	1,752	0.06%
2023/08/23	1	63.00	1	63.80	63.20	0	1,709	0.00%
2023/08/22	1	62.60	0	0.00	62.50	1	1,683	0.06%
2023/08/14	0	0.00	2	62.40	62.20	-2	1,648	-0.12%
2023/08/11	1	62.00	0	0.00	62.00	1	1,619	0.06%
2023/08/10	2	62.60	1	62.80	62.60	1	1,586	0.06%
2023/08/09	1	63.50	1	63.30	63.40	0	1,578	0.00%
2023/08/08	1	62.90	0	0.00	63.00	1	1,550	0.07%
2023/08/04	1	63.20	0	0.00	63.00	1	1,567	0.06%
2023/07/31	0	0.00	4	64.40	64.20	-4	1,630	-0.25%
2023/07/28	0	0.00	3.1	64.37	64.40	-3.1	1,628	-0.19%
2023/07/27	0	0.00	0.1	64.60	64.60	-0.1	1,625	0.00%
2023/07/21	2	64.00	2	64.70	64.50	0	1,614	0.00%
2023/07/20	0	0.00	0	63.60	63.60	0	1,583	0.00%
2023/07/19	1	63.80	2	63.15	63.20	-1	1,583	-0.06%
2023/07/18	1	63.30	0	0.00	63.10	1	1,593	0.06%
2023/07/17	2	63.60	0	0.00	63.60	2	1,580	0.13%
2023/07/14	2	64.15	1	65.00	64.10	1	1,572	0.06%
2023/07/13	2	62.40	0	0.00	62.70	2	1,466	0.14%
2023/07/12	3	61.57	0	0.00	61.40	3	1,432	0.21%
2023/07/11	2	62.40	0.4	62.97	62.10	1.7	1,439	0.11%
2023/07/06	1	60.30	0	0.00	60.30	1	1,420	0.07%
2023/07/05	0	0.00	0.4	61.10	60.90	-0.4	1,413	-0.03%
2023/06/21	0	61.40	0	0.00	61.40	0	1,463	0.00%
2023/06/20	0	61.80	0	0.00	61.40	0	1,465	0.00%
2023/06/15	0	62.40	1	62.30	62.20	-1	1,451	-0.07%
2023/06/13	0	62.00	0	0.00	62.20	0	1,478	0.00%
2023/06/07	0	0.00	0	61.50	61.50	0	1,504	0.00%
2023/06/05	0.1	60.50	0	0.00	60.50	0.1	1,526	0.00%
2023/05/26	0	59.60	0	0.00	59.10	0	1,516	0.00%
2023/05/24	0	60.40	0	60.40	60.50	0	1,515	0.00%
2023/05/18	0	0.00	0.2	59.70	59.50	-0.2	1,525	-0.01%
2023/05/17	0	0.00	1	59.50	59.50	-1	1,523	-0.07%
2023/05/10	2	60.80	0	0.00	61.00	2	1,489	0.13%
2023/05/09	1	61.20	1	61.20	61.00	0	1,482	0.00%
2023/05/08	1	60.90	0	0.00	60.80	1	1,463	0.07%
2023/05/04	2	58.50	0	0.00	59.10	2	1,467	0.14%
2023/05/02	0	0.00	1	59.50	59.50	-1	1,512	-0.07%
2023/04/28	1	59.00	0	0.00	59.10	1	1,515	0.07%
2023/04/27	0	0.00	6	58.60	58.50	-6	1,503	-0.40%
2023/04/26	0	58.17	1	58.00	58.70	-1	1,497	-0.07%
2023/04/25	0	58.30	0	0.00	57.90	0	1,470	0.00%
2023/04/24	0.1	57.90	0	0.00	57.70	0.1	1,447	0.01%
2023/04/21	1	58.20	1	58.00	57.40	0	1,444	0.00%
2023/04/19	0	57.20	1	57.10	57.00	-1	1,434	-0.07%
2023/04/17	1	57.70	0	0.00	57.50	1	1,427	0.07%
2023/04/13	0	57.50	0	0.00	57.70	0	1,407	0.00%
2023/04/10	0	57.00	0	0.00	56.80	0	1,379	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/23	0	56.90	0	0.00	56.40	0	1,404	0.00%
2023/03/22	0	56.70	0	0.00	56.60	0	1,403	0.00%
2023/03/21	0	56.80	0	0.00	56.40	0	1,401	0.00%
2023/03/20	0	56.02	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0	56.57	0	0.00	55.90	0	1,398	0.00%
2023/03/09	0	57.60	0	0.00	57.30	0	1,399	0.00%
2023/02/20	1	56.80	1	57.40	57.50	0	1,372	0.00%
2023/02/14	1	56.00	0	0.00	56.00	1	1,449	0.07%
2023/02/01	0	55.70	0	0.00	55.60	0	1,398	0.00%
2023/01/31	1	55.60	0	0.00	55.80	1	1,389	0.07%
2023/01/16	1.1	54.62	0	0.00	54.60	1.1	1,354	0.08%
2023/01/04	0	0.00	1	53.50	53.30	-1	1,404	-0.07%
2023/01/03	0.1	53.40	0	0.00	53.30	0.1	1,443	0.00%
2022/12/16	0	0.00	4	53.80	53.50	-4	1,706	-0.23%
2022/12/09	5	54.76	0	0.00	55.00	5	1,779	0.28%
2022/12/02	0.1	56.30	0	0.00	56.10	0.1	1,763	0.01%
2022/11/23	0	0.00	1	55.30	54.80	-1	1,838	-0.05%
2022/11/22	0	0.00	1	55.20	55.30	-1	1,852	-0.05%
2022/11/17	0	54.90	0	0.00	55.00	0	2,028	0.00%
2022/11/07	1	54.10	0	0.00	54.30	1	2,126	0.05%
2022/10/24	2	52.10	0	0.00	51.80	2	2,305	0.09%
2022/10/19	0	0.00	1	52.10	51.50	-1	2,330	-0.04%
2022/10/17	0	0.00	7	50.80	51.60	-7	2,324	-0.30%
2022/10/13	3	51.77	0	0.00	51.60	3	2,317	0.13%
2022/10/12	0.1	52.70	0	0.00	52.80	0.1	2,299	0.00%
2022/10/11	0	53.70	0	0.00	53.30	0	2,288	0.00%
2022/10/03	0.1	54.60	0	0.00	54.30	0.1	2,357	0.00%
2022/09/30	3	54.13	0	0.00	55.10	3	2,379	0.13%
2022/09/23	2	58.45	0	0.00	58.10	2	2,352	0.09%
2022/09/22	2	58.65	0	0.00	58.80	2	2,365	0.08%
2022/09/20	2	60.20	0	0.00	60.10	2	2,374	0.08%
2022/09/06	0	0.00	0	61.10	61.00	0	2,591	0.00%
2022/09/01	1	62.00	1	62.00	62.00	0	2,620	0.00%
2022/08/31	0	63.40	4	63.00	62.90	-4	2,598	-0.15%
2022/08/29	1	63.70	0	0.00	63.50	1	2,608	0.04%
2022/08/26	0	0.00	2	63.95	64.10	-2	2,603	-0.08%
2022/08/24	5	65.36	2	65.10	64.70	3	2,526	0.12%
2022/08/23	1	65.60	0	0.00	65.10	1	2,464	0.04%
2022/08/22	0	66.60	0	0.00	66.10	0	2,433	0.00%
2022/08/19	1	66.00	0	0.00	66.20	1	2,430	0.04%
2022/08/17	4	66.50	0	0.00	66.40	4	2,449	0.16%
2022/08/16	1	66.40	3	66.60	66.20	-2	2,454	-0.08%
2022/08/15	0.1	66.80	0	0.00	66.90	0.1	2,463	0.00%
2022/08/12	2	66.40	0	0.00	66.30	2	2,457	0.08%
2022/08/03	0	0.00	1	62.70	63.20	-1	2,800	-0.04%
2022/08/01	1	64.80	0	0.00	64.60	1	3,145	0.03%
2022/07/19	1	61.70	1	61.80	61.80	0	3,806	0.00%
2022/07/15	0	61.50	0	0.00	61.00	0	4,070	0.00%
2022/07/14	0	0.00	1	61.00	61.90	-1	4,198	-0.02%
2022/07/12	1	60.59	0	0.00	60.00	1	4,580	0.02%
2022/07/01	0	0.00	2	62.40	62.30	-2	7,394	-0.03%
2022/06/28	1	66.00	1	65.70	65.70	0	7,845	0.00%
2022/06/27	2	65.50	0	0.00	65.40	2	8,278	0.02%
2022/06/22	0	0.00	3	65.70	66.00	-3	9,014	-0.03%
2022/06/21	0	0.00	1	64.80	65.80	-1	9,128	-0.01%
2022/06/17	2	66.50	1	66.70	67.50	1	9,515	0.01%
2022/06/16	0	0.00	4	68.28	67.50	-4	9,506	-0.04%
2022/06/13	0	0.00	1	67.70	67.80	-1	9,844	-0.01%
2022/06/10	0	0.00	3	69.07	69.00	-3	10,198	-0.03%
2022/06/08	0	0.00	2	68.60	69.00	-2	10,714	-0.02%
2022/06/07	1	68.20	1	68.30	68.10	0	10,748	0.00%
2022/06/06	1	69.50	0	0.00	69.60	1	10,846	0.01%
2022/06/01	6	69.60	0	0.00	69.40	6	10,932	0.05%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/23	1	69.70	0	0.00	69.70	1	10,970	0.01%
2022/05/16	2	67.60	0	0.00	67.40	2	10,801	0.02%
2022/05/13	10	67.16	13	67.30	67.60	-3	10,748	-0.03%
2022/05/12	1	68.50	1	68.20	68.20	0	10,663	0.00%
2022/05/11	2.1	70.37	17	70.62	71.10	-14.9	10,578	-0.14%
2022/05/10	5	68.92	5	68.56	69.70	0	10,448	0.00%
2022/05/09	17	75.40	2	72.10	71.60	15	10,226	0.15%
2022/05/06	13	77.27	15	77.19	77.10	-2	10,051	-0.02%
2022/05/05	0	0.00	10	76.70	76.80	-10	9,958	-0.10%
2022/04/29	12	76.05	0	0.00	74.90	12	9,976	0.12%
2022/04/28	0	0.00	1	76.30	75.80	-1	9,974	-0.01%
2022/04/26	0	73.30	0	0.00	73.60	0	9,796	0.00%
2022/04/25	2	73.55	1	73.00	73.00	1	9,748	0.01%
2022/04/22	10	75.74	3	75.30	75.40	7	9,653	0.07%
2022/04/21	17	78.29	2	78.80	77.60	15	9,609	0.16%
2022/04/20	2	79.85	7	79.70	79.70	-5	9,547	-0.05%
2022/04/19	5	78.40	2	78.30	78.40	3	9,594	0.03%
2022/04/18	43	79.81	5	80.20	78.60	38	9,552	0.40%
2022/04/15	3	79.83	3	79.27	78.40	0	9,397	0.00%
2022/04/14	1	79.70	1	78.90	78.60	0	9,244	0.00%
2022/04/13	2	79.20	5	78.42	78.80	-3	9,109	-0.03%
2022/04/12	9	78.84	8	78.33	79.20	1	8,838	0.01%
2022/04/11	35	83.96	35	83.57	82.80	0	8,298	0.00%
2022/04/08	52	80.01	69.1	79.84	80.00	-17.1	7,229	-0.24%
2022/04/07	9	76.84	4	77.85	75.10	5	6,642	0.08%
2022/04/06	1	77.00	1.2	76.60	77.10	-0.2	6,431	0.00%
2022/04/01	0.2	74.20	1	74.10	73.70	-0.8	6,169	-0.01%
2022/03/31	7	74.91	10	75.04	73.30	-3	6,084	-0.05%
2022/03/30	7	76.44	1	74.80	74.90	6	5,916	0.10%
2022/03/29	29	76.70	24	78.64	79.10	5	5,462	0.09%
2022/03/28	2	75.65	1	75.10	75.90	1	4,853	0.02%
2022/03/25	1	74.20	1	74.50	74.50	0	4,697	0.00%
2022/03/24	2	75.40	13	75.42	74.20	-11	4,677	-0.24%
2022/03/23	12	73.58	0	0.00	73.80	12	4,646	0.26%
2022/03/22	3	75.33	11	74.42	76.80	-8	4,421	-0.18%
2022/03/18	14	73.06	1	71.50	70.40	13	4,123	0.32%
2022/03/17	7	72.50	0	0.00	72.90	7	3,977	0.18%
2022/03/16	1	73.00	6	72.72	72.50	-5	3,915	-0.13%
2022/03/15	12	75.76	5	75.98	73.40	7	3,776	0.19%
2022/03/14	4	75.55	17	75.23	76.60	-13	3,428	-0.38%
2022/03/10	1	71.70	7	71.63	71.70	-6	2,910	-0.21%
2022/03/09	1	72.40	0	0.00	70.90	1	2,864	0.03%
2022/03/08	3	69.00	0	0.00	68.90	3	2,726	0.11%
2022/03/04	0	0.00	1	70.00	69.90	-1	2,655	-0.04%
2022/03/03	0.1	70.40	1	70.50	70.60	-0.9	2,686	-0.03%
2022/03/02	0	0.00	3	70.50	70.80	-3	2,732	-0.11%
2022/03/01	2	70.00	1.2	69.68	69.70	0.8	2,684	0.03%
2022/02/24	1	67.00	1.2	67.70	67.00	-0.2	2,706	-0.01%
2022/02/21	0	68.90	0	68.80	68.60	0	2,753	0.00%
2022/02/14	0	0.00	0.1	68.50	67.80	-0.1	3,051	0.00%
2022/02/10	1	68.20	0	0.00	68.00	1	3,252	0.03%
2022/02/09	0	0.00	1	68.10	68.50	-1	3,515	-0.03%
2022/02/08	0.1	68.10	0	0.00	68.10	0.1	3,553	0.00%
2022/02/07	0	67.10	0	0.00	67.40	0	3,572	0.00%
2022/01/26	0	0.00	2	66.60	66.80	-2	3,574	-0.06%
2022/01/25	2.2	65.55	0	0.00	65.00	2.2	3,579	0.06%
2022/01/24	1	66.60	0	0.00	66.40	1	3,535	0.03%
2022/01/21	0	68.20	0	0.00	67.30	0	3,535	0.00%
2022/01/20	0	68.60	0	0.00	68.00	0	3,501	0.00%
2022/01/19	2.2	68.91	0	0.00	68.60	2.2	3,488	0.06%
2022/01/17	5	69.50	0	0.00	69.50	5	3,517	0.14%
2022/01/13	1	73.10	2	71.95	71.60	-1	3,646	-0.03%
2022/01/12	13	73.08	14	72.68	72.80	-1	3,631	-0.03%
2022/01/10	1	71.30	4	71.73	71.30	-3	3,506	-0.09%
2022/01/07	2	69.80	5	70.58	70.00	-3	3,491	-0.09%
2022/01/04	0	0.00	1	69.00	68.90	-1	3,844	-0.03%
2022/01/03	0	69.60	0	0.00	69.40	0	3,958	0.00%
2021/12/30	0	0.00	2.2	70.32	70.00	-2.2	4,129	-0.05%
2021/12/27	2	69.10	0	0.00	68.90	2	4,789	0.04%
2021/12/17	0	0.00	1	70.80	70.50	-1	5,483	-0.02%
2021/12/15	0	0.00	0	69.60	69.30	0	5,436	0.00%
2021/12/14	0.2	69.40	0	0.00	69.10	0.2	5,456	0.00%
2021/12/08	0	0.00	1	69.20	69.10	-1	5,529	-0.02%
2021/12/07	0	68.24	1	67.90	68.50	-1	5,507	-0.02%
2021/12/06	0	68.30	0	0.00	68.50	0	5,499	0.00%
2021/12/03	1	68.20	0	0.00	68.60	1	5,510	0.02%
2021/12/01	1	68.50	0	0.00	68.60	1	5,499	0.02%
2021/11/29	1	68.50	1	68.70	68.50	0	5,463	0.00%
2021/11/26	0	0.00	0	70.70	70.50	0	5,419	0.00%
2021/11/25	1	70.30	43	70.87	70.30	-42	5,385	-0.78%
2021/11/24	0	0.00	2	70.30	70.60	-2	5,409	-0.04%
2021/11/23	43	69.91	40	69.40	69.40	3	5,391	0.06%
2021/11/22	0	0.00	0.1	69.40	68.90	-0.1	5,343	0.00%
2021/11/18	0	0.00	0.1	69.00	69.00	-0.1	5,308	0.00%
2021/11/17	0	68.00	0	0.00	67.80	0	5,281	0.00%
2021/11/16	0	68.50	0	0.00	68.70	0	5,266	0.00%
2021/11/15	1	70.00	3	69.77	69.50	-2	5,197	-0.04%
2021/11/12	40	70.80	2.2	71.20	70.80	37.9	5,153	0.73%
2021/11/11	2	70.60	0	0.00	71.40	2	5,135	0.04%
2021/11/10	4	71.48	16.1	71.56	71.70	-12.1	5,072	-0.24%
2021/11/09	2	70.65	56.1	70.18	71.80	-54.1	4,991	-1.08%
2021/11/08	50	69.98	37	70.40	69.80	13	4,863	0.27%
2021/11/05	53.2	68.24	1	68.30	68.50	52.2	4,598	1.13%
2021/11/04	0	67.30	0	0.00	67.40	0	4,570	0.00%
2021/11/03	0	0.00	1	67.50	67.50	-1	4,558	-0.02%
2021/11/02	2	67.10	0	0.00	67.40	2	4,539	0.04%
2021/11/01	0.1	68.60	1	67.90	68.40	-1	4,503	-0.02%
2021/10/29	3	67.97	2	67.80	67.90	1	4,477	0.02%
2021/10/28	0	68.90	0	0.00	69.10	0	4,426	0.00%
2021/10/27	1	69.50	0	0.00	68.80	1	4,402	0.02%
2021/10/22	1	69.50	0	0.00	69.30	1	4,326	0.02%
2021/10/21	1	70.20	13	69.60	70.40	-12	4,270	-0.28%
2021/10/20	11	68.64	0	0.00	69.20	11	4,160	0.26%
2021/10/19	5	69.22	1	70.00	70.00	4	4,147	0.10%
2021/10/18	2	67.00	1	67.10	67.70	1	4,096	0.02%
2021/10/15	0	0.00	5	66.66	67.50	-5	4,087	-0.12%
2021/10/14	8	68.38	4	68.15	67.00	4	4,003	0.10%
2021/10/07	3	70.43	18	70.18	70.00	-15	3,511	-0.43%
2021/10/06	5	71.70	5	70.00	71.00	0	3,343	0.00%
2021/10/05	5	69.70	5	69.00	70.00	0	3,151	0.00%
2021/10/04	5	69.50	7.2	69.30	69.50	-2.2	3,000	-0.07%
2021/10/01	2	66.40	19	65.80	65.60	-17	2,686	-0.63%
2021/09/30	1	67.80	2	66.00	67.80	-1	2,544	-0.04%
2021/09/29	0	0.00	20.1	64.94	65.10	-20.1	2,332	-0.86%
2021/09/28	1	63.00	6.4	62.31	63.10	-5.4	2,081	-0.26%
2021/09/23	2	59.40	0	0.00	61.00	2	1,946	0.10%
2021/09/17	0	58.50	0	0.00	58.90	0	1,881	0.00%
2021/09/15	0	0.00	5	58.94	58.90	-5	1,874	-0.27%
2021/09/13	4	56.50	0	0.00	57.30	4	1,816	0.22%
2021/09/02	0	0.00	4	56.10	56.00	-4	1,907	-0.21%
2021/09/01	0	56.60	0	0.00	56.40	0	1,905	0.00%
2021/08/30	31	55.52	1	56.00	55.60	30	1,898	1.58%
2021/08/27	0.1	57.90	0	0.00	57.80	0.1	1,857	0.00%
2021/08/26	2	57.70	0	0.00	57.80	2	1,850	0.11%
2021/08/24	2	57.30	0	0.00	57.40	2	1,871	0.11%
2021/08/18	0	0.00	0	57.90	58.00	0	1,883	0.00%
2021/08/16	1	57.60	1	57.50	57.30	0	1,870	0.00%
2021/08/12	1	58.20	1	58.10	58.20	0	1,893	0.00%
2021/08/11	2	58.10	0	0.00	58.30	2	1,911	0.10%
2021/08/02	0	0.00	0	60.00	60.20	0	2,655	0.00%
2021/07/23	2	60.50	0	0.00	60.20	2	3,034	0.07%
2021/07/22	2	61.50	2.1	61.39	61.30	-0.1	3,090	0.00%
2021/07/21	0	0.00	21	59.99	60.00	-21	3,133	-0.67%
2021/07/16	0	0.00	14	59.51	59.50	-14	3,429	-0.41%
2021/07/15	6	58.10	0	0.00	58.90	6	3,568	0.17%
2021/07/13	0	0.00	0	58.70	58.50	0	3,964	0.00%
2021/07/09	2	58.00	0	0.00	57.80	2	4,037	0.05%
2021/07/07	0	0.00	5	58.80	58.70	-5	4,152	-0.12%
2021/07/05	0	0.00	5	59.10	58.70	-5	4,263	-0.12%
2021/07/02	2	59.10	3	58.80	58.60	-1	4,387	-0.02%
2021/07/01	0	0.00	1.2	59.15	58.50	-1.2	4,447	-0.03%
2021/06/30	0	0.00	5	58.64	58.90	-5	4,529	-0.11%
2021/06/28	1	58.40	0	0.00	58.40	1	4,578	0.02%
2021/06/25	0	0.00	2	58.80	58.70	-2	4,650	-0.04%
2021/06/23	0	57.40	2	58.20	58.30	-2	4,656	-0.04%
2021/06/21	1	56.80	1	57.20	57.10	0	4,640	0.00%
2021/06/18	2	57.50	0	0.00	57.10	2	4,667	0.04%
2021/06/17	5	58.46	1	58.40	58.50	4	4,653	0.09%
2021/06/16	2	57.00	0	0.00	57.10	2	4,674	0.04%
2021/06/15	2	56.50	2	56.90	57.50	0	4,767	0.00%
2021/06/10	0	0.00	1.1	56.48	57.00	-1.1	4,796	-0.02%
2021/06/09	1	56.50	1	56.40	56.50	0	4,815	0.00%
2021/06/07	1	56.30	1	56.60	56.50	0	4,853	0.00%
2021/06/04	2	57.00	0	0.00	56.80	2	4,840	0.04%
2021/06/03	0.1	57.10	0	0.00	57.30	0.1	4,867	0.00%
2021/06/02	2	56.00	2	56.40	56.60	0	4,880	0.00%
2021/05/20	1	55.20	1	55.00	55.00	0	5,112	0.00%
2021/05/19	0	56.00	1	56.00	55.70	-1	5,102	-0.02%
2021/05/18	1	54.50	1	55.00	55.60	0	5,113	0.00%
2021/05/17	2.2	53.76	2	53.70	54.00	0.2	5,107	0.00%
2021/05/13	1.1	56.41	2	56.65	56.20	-1	4,975	-0.02%
2021/05/12	4.1	56.47	3	56.03	56.50	1.1	4,852	0.02%
2021/05/11	1.1	60.67	5	59.56	60.00	-3.9	4,677	-0.08%
2021/05/10	4	62.18	2.1	61.98	62.30	1.9	4,576	0.04%
2021/05/06	2	58.25	2	58.75	59.00	0	4,454	0.00%
2021/05/05	1.1	57.93	2	58.25	57.80	-0.9	4,413	-0.02%
2021/05/04	2.1	57.42	1	58.12	57.20	1.1	4,368	0.02%
2021/05/03	0.3	60.50	0	61.20	60.40	0.3	4,225	0.01%
2021/04/29	1.1	61.08	0	60.80	61.00	1.1	4,182	0.03%
2021/04/28	1.4	62.38	4	62.40	61.50	-2.6	4,113	-0.06%
2021/04/27	1.1	61.45	3	61.10	61.50	-1.9	4,060	-0.05%
2021/04/26	0.1	59.80	3.3	60.15	60.50	-3.2	3,962	-0.08%
2021/04/23	0	0.00	2	60.00	60.00	-2	3,940	-0.05%
2021/04/22	30	60.70	7	60.23	59.90	23	3,918	0.59%
2021/04/21	3.1	60.52	0	0.00	61.20	3.1	3,753	0.08%
2021/04/20	4	59.60	5	59.80	60.30	-1	3,719	-0.03%
2021/04/19	7	61.11	7.2	60.97	61.30	-0.2	3,555	-0.01%
2021/04/15	0	57.90	0	0.00	58.10	0	3,345	0.00%
2021/04/14	0	0.00	2	57.20	57.70	-2	3,316	-0.06%
2021/04/12	0.1	58.02	0	0.00	58.30	0.1	3,211	0.00%
2021/04/09	0.1	58.00	36	58.31	58.30	-35.9	3,198	-1.12%
2021/04/08	0	0.00	7	58.00	58.20	-7	3,163	-0.22%
2021/04/07	0	0.00	3	57.00	57.00	-3	3,083	-0.10%
2021/04/01	0	0.00	2	56.80	56.20	-2	2,974	-0.07%
2021/03/30	0	0.00	1	56.30	56.30	-1	2,908	-0.03%
2021/03/26	0	0.00	0	54.40	54.50	0	2,844	0.00%
2021/03/23	11	53.75	0	0.00	53.80	11	2,889	0.38%
2021/03/19	0	0.00	5	54.80	54.60	-5	2,855	-0.18%
2021/03/18	0	54.40	9	55.24	55.60	-9	2,799	-0.32%
2021/03/15	0	53.70	0	0.00	54.00	0	2,817	0.00%
2021/03/11	0.1	53.99	0	0.00	53.80	0.1	3,022	0.00%
2021/03/05	11	52.50	0	53.40	53.10	11	3,003	0.37%
2021/03/04	0	0.00	0	53.20	53.10	0	3,029	0.00%
2021/03/03	1	53.00	2	53.55	53.30	-1	3,050	-0.03%
2021/03/02	1	53.70	0	0.00	53.10	1	2,955	0.03%
2021/02/26	1	52.60	1	52.50	53.40	0	2,948	0.00%
2021/02/19	5	52.40	0	0.00	52.90	5	2,778	0.18%
2021/02/18	1	53.00	1	52.70	52.70	0	2,784	0.00%
2021/02/05	0	51.17	1	51.20	51.20	-1	2,747	-0.04%
2021/02/03	0	0.00	1	50.90	51.10	-1	2,790	-0.04%
2021/02/02	15	50.40	0.5	51.40	51.30	14.5	2,823	0.51%
2021/02/01	0.1	50.30	0	0.00	50.50	0.1	2,835	0.00%
2021/01/28	1	50.30	0	0.00	50.30	1	2,808	0.04%
2021/01/18	0.1	52.20	0	0.00	52.40	0.1	2,739	0.00%
2021/01/13	3	53.30	0	0.00	53.00	3	2,679	0.11%
2021/01/12	5	53.80	0	0.00	53.40	5	2,578	0.19%
2021/01/07	2	53.80	0	0.00	54.10	2	2,524	0.08%
2020/12/31	0	0.00	18	54.19	54.20	-18	2,470	-0.73%
2020/12/30	1	54.70	0	0.00	54.90	1	2,441	0.04%
2020/12/28	0	0.00	1	53.20	53.80	-1	2,416	-0.04%
2020/12/15	0.1	52.90	0	0.00	52.50	0.1	2,507	0.01%
2020/12/11	2	52.20	0	0.00	52.40	2	2,508	0.08%
2020/12/10	5	52.70	0	0.00	52.70	5	2,501	0.20%
2020/12/09	3	53.00	0	0.00	53.00	3	2,478	0.12%
2020/12/02	0.1	53.20	0	0.00	53.10	0.1	2,202	0.00%
2020/11/30	0	54.00	10	53.90	54.10	-10	2,291	-0.44%
2020/11/25	6	52.80	0	0.00	52.70	6	2,401	0.25%
2020/11/23	3	53.20	0	0.00	53.30	3	2,537	0.12%
2020/11/20	5	52.72	0	0.00	52.50	5	2,558	0.20%
2020/11/16	0	0.00	1	53.10	53.70	-1	2,731	-0.04%
2020/11/12	9	53.40	0	0.00	53.30	9	2,830	0.32%
2020/11/10	18	51.81	1	52.20	52.30	17	2,919	0.58%
2020/11/03	0.1	51.20	0	0.00	50.80	0.1	2,951	0.00%
2020/10/28	0	0.00	9	50.30	50.50	-9	3,035	-0.30%
2020/10/27	1	50.90	0	0.00	50.70	1	3,056	0.03%
2020/10/26	0	0.00	2	51.20	51.50	-2	3,059	-0.07%
2020/10/23	0	0.00	11	50.71	50.90	-11	3,070	-0.36%
2020/10/15	1	49.80	0	0.00	49.95	1	3,249	0.03%
2020/10/12	10	50.10	0	0.00	50.50	10	3,437	0.29%
2020/10/06	1	50.90	0	0.00	50.90	1	3,790	0.03%
2020/09/29	3	50.20	0	0.00	50.20	3	4,373	0.07%
2020/09/28	8	50.15	1	49.75	50.40	7	4,520	0.16%
2020/09/24	1.1	49.85	12	49.20	49.20	-10.9	4,794	-0.23%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/22	2.1	51.12	0	0.00	51.30	2.1	4,814	0.04%
2020/09/17	0	0.00	3	52.10	52.20	-3	4,782	-0.06%
2020/09/14	0	0.00	0	53.00	52.70	0	4,844	0.00%
2020/09/10	1	52.40	2	51.95	51.80	-1	4,850	-0.02%
2020/09/09	2	52.00	0	0.00	52.00	2	4,870	0.04%
2020/09/07	0	53.00	0	0.00	52.70	0	4,880	0.00%
2020/09/04	4	52.20	2	52.20	53.10	2	4,921	0.04%
2020/09/01	1	54.20	5	53.30	53.40	-4	4,870	-0.08%
2020/08/28	0.1	54.80	0	0.00	54.30	0.1	4,808	0.00%
2020/08/27	0	0.00	8	57.40	56.90	-8	4,731	-0.17%
2020/08/26	9	57.13	0	0.00	57.20	9	4,700	0.19%
2020/08/21	1	57.20	0	0.00	57.20	1	4,662	0.02%
2020/08/19	13	59.43	0	0.00	58.80	13	4,520	0.29%
2020/08/06	5	57.30	0	0.00	57.00	5	4,506	0.11%
2020/08/05	0.1	57.50	0	0.00	57.30	0.1	4,520	0.00%
2020/08/04	8	55.60	0	0.00	55.60	8	4,518	0.18%
2020/08/03	0	0.00	4	55.10	55.40	-4	4,543	-0.09%
2020/07/30	4	56.00	0	0.00	55.90	4	4,519	0.09%
2020/07/27	0	55.90	0	0.00	55.60	0	4,424	0.00%
2020/07/17	0	0.00	36	58.12	57.40	-36	4,168	-0.86%
2020/07/16	0.1	58.10	1	57.60	58.30	-1	4,158	-0.02%
2020/07/15	1	58.40	2	58.20	58.00	-1	4,124	-0.02%
2020/07/13	2	58.50	11	57.95	58.90	-9	3,997	-0.23%
2020/07/10	0	0.00	40	57.42	56.80	-40	3,857	-1.04%
2020/07/09	0	0.00	5	57.94	57.10	-5	3,763	-0.13%
2020/07/08	17	56.66	31	55.77	57.20	-14	3,536	-0.40%
2020/07/07	50	56.10	1	54.50	54.50	49	3,403	1.44%
2020/07/06	9	54.91	16	54.96	55.20	-7	3,305	-0.21%
2020/07/03	0	52.50	2	52.80	52.50	-2	3,129	-0.06%
2020/07/02	2	51.30	12	51.58	51.80	-10	3,062	-0.33%
2020/06/30	0	0.00	1	50.20	49.75	-1	2,979	-0.03%
2020/06/23	1	50.20	1	50.50	50.00	0	3,039	0.00%
2020/06/18	1	50.10	0	0.00	50.40	1	3,067	0.03%
2020/06/15	0	0.00	6	48.70	48.55	-6	3,252	-0.18%
2020/06/11	1	48.85	0	0.00	48.95	1	3,345	0.03%
2020/06/10	1	50.40	0	0.00	50.40	1	3,352	0.03%
2020/06/08	1	50.10	1	50.80	50.30	0	3,654	0.00%
2020/06/01	0	0.00	1	49.25	49.20	-1	3,600	-0.03%
2020/05/28	0.1	49.15	1	49.25	49.00	-1	3,637	-0.03%
2020/05/22	3	49.00	0	0.00	48.90	3	3,708	0.08%
2020/05/20	0	0.00	1	49.05	48.85	-1	3,700	-0.03%
2020/05/18	3.1	49.00	0	0.00	49.00	3.1	3,669	0.08%
2020/05/15	2	49.53	5	49.10	48.95	-3	3,666	-0.08%
2020/05/14	3	49.50	10	49.25	49.05	-7	3,624	-0.19%
2020/05/08	10	46.95	0	0.00	47.05	10	3,323	0.30%
2020/05/06	2	46.40	0	0.00	46.30	2	3,300	0.06%
2020/05/04	1	45.50	0	0.00	45.60	1	3,289	0.03%
2020/04/30	0	0.00	2	46.00	46.10	-2	3,278	-0.06%
2020/04/29	1	45.75	0	0.00	45.85	1	3,302	0.03%
2020/04/23	5	44.30	0	0.00	44.45	5	3,410	0.15%
2020/04/21	5	44.50	2	44.65	44.55	3	3,400	0.09%
2020/04/17	9	44.93	0	0.00	45.15	9	3,343	0.27%
2020/04/16	3	45.00	0	0.00	45.20	3	3,296	0.09%
2020/04/13	3	43.50	1	43.95	43.90	2	3,233	0.06%
2020/04/10	2	43.73	0	0.00	43.80	2	3,225	0.06%
2020/04/09	5	43.00	0	0.00	42.95	5	3,167	0.16%
2020/04/08	1	43.15	0	0.00	42.90	1	3,144	0.03%
2020/03/31	3	41.60	0	0.00	41.80	3	3,280	0.09%
2020/03/27	0	0.00	7	42.30	41.70	-7	3,234	-0.22%
2020/03/26	31	41.75	231	41.68	41.60	-200	3,190	-6.27%	大賣/鉅額交易
2020/03/25	0.1	41.70	0	0.00	41.45	0.1	3,185	0.00%
2020/03/24	1	41.00	0	0.00	40.75	1	3,119	0.03%
2020/03/23	3	40.00	0	0.00	40.10	3	3,098	0.10%
2020/03/20	3	41.83	0	0.00	42.10	3	3,048	0.10%
2020/03/19	2	41.20	0	0.00	41.00	2	2,983	0.07%
2020/03/18	0	0.00	2	41.40	42.00	-2	2,856	-0.07%
2020/03/17	1	40.50	0	0.00	41.10	1	2,781	0.04%
2020/03/16	2	41.50	0	0.00	41.50	2	2,711	0.07%
2020/03/13	3	41.23	0	0.00	41.25	3	2,637	0.11%
2020/03/12	3	45.50	0	0.00	44.90	3	2,383	0.13%
2020/03/11	0	0.00	3	47.20	46.75	-3	2,325	-0.13%
2020/03/10	6	46.98	5	46.73	47.15	1	2,314	0.04%
2020/03/09	3	47.50	0	0.00	47.55	3	2,280	0.13%
2020/03/04	2	48.10	0	0.00	48.15	2	2,224	0.09%
2020/02/12	0	48.00	0	0.00	47.80	0	2,355	0.00%
2020/02/03	1	46.90	2	46.65	47.10	-1	2,450	-0.04%
2020/01/31	2	47.45	2	47.15	47.80	0	2,421	0.00%
2020/01/30	1	47.60	1	47.25	47.15	0	2,406	0.00%
2020/01/20	0	0.00	2	48.70	48.80	-2	2,337	-0.09%
2020/01/15	4	49.30	0	0.00	49.10	4	2,394	0.17%
2020/01/14	0	0.00	12	49.45	49.05	-12	2,454	-0.49%
2020/01/10	25	48.54	2	48.45	48.50	23	2,644	0.87%
2020/01/08	1	48.55	7	48.46	48.35	-6	2,936	-0.20%
2020/01/07	5	49.10	0	0.00	48.80	5	2,997	0.17%
2020/01/03	1	49.75	2	49.35	49.40	-1	3,301	-0.03%
2019/12/31	1	49.55	0	0.00	49.55	1	3,608	0.03%
2019/12/30	15	50.37	0	0.00	50.30	15	3,567	0.42%
2019/12/27	2	49.65	2	49.70	49.70	0	3,486	0.00%
2019/12/20	0	0.00	3	48.90	48.60	-3	3,420	-0.09%
2019/12/16	3	48.60	1	48.55	48.50	2	3,414	0.06%
2019/12/05	0	0.00	5	48.15	48.30	-5	3,395	-0.15%
2019/11/27	0	0.00	2	48.30	48.30	-2	3,358	-0.06%
2019/11/20	0	47.60	0	0.00	47.50	0	3,265	0.00%
2019/11/19	0.5	47.70	0	0.00	47.50	0.5	3,275	0.01%
2019/11/18	0	0.00	23	47.48	47.50	-23	3,295	-0.70%
2019/11/15	0	0.00	4	47.85	47.70	-4	3,348	-0.12%
2019/11/13	2	47.35	0	0.00	47.55	2	3,389	0.06%
2019/11/11	2	48.20	0	0.00	48.25	2	3,346	0.06%
2019/11/06	5	48.95	0	0.00	48.65	5	3,348	0.15%
2019/11/04	12	49.21	0	0.00	49.15	12	3,316	0.36%
2019/10/24	1	49.00	2	48.90	49.15	-1	3,292	-0.03%
2019/10/18	2	48.95	1	49.05	49.10	1	3,194	0.03%
2019/10/16	10	50.15	22	50.87	51.00	-12	2,952	-0.41%
2019/10/15	10	50.10	11	50.39	50.30	-1	2,772	-0.04%
2019/10/14	2	50.50	18	50.57	50.70	-16	2,680	-0.60%
2019/10/09	6	49.72	1	49.15	49.30	5	2,497	0.20%
2019/10/08	1	49.00	11	49.45	49.15	-10	2,363	-0.42%
2019/10/07	1	48.45	5	47.95	48.70	-4	2,243	-0.18%
2019/10/01	0	0.00	0	45.45	45.30	0	2,080	0.00%
2019/09/19	1	46.00	0	0.00	45.95	1	2,206	0.05%
2019/08/26	0	0.00	1	45.00	45.05	-1	3,310	-0.03%
2019/08/23	2	45.30	0	0.00	45.15	2	3,424	0.06%
2019/08/19	0	0.00	16	47.95	47.95	-16	3,881	-0.41%
2019/08/15	0	0.00	1	47.15	47.20	-1	3,846	-0.03%
2019/08/14	1	47.10	0	0.00	47.15	1	3,903	0.03%
2019/08/12	0	0.00	1	47.80	47.75	-1	4,119	-0.02%
2019/08/05	0	0.00	5	48.15	47.80	-5	4,225	-0.12%
2019/07/31	0	0.00	10	48.05	48.00	-10	4,159	-0.24%
2019/07/15	1	47.85	0	0.00	48.05	1	4,063	0.02%
2019/07/12	1	47.85	0	0.00	47.95	1	4,067	0.02%
2019/07/11	0	0.00	4	47.75	47.75	-4	4,080	-0.10%
2019/07/09	2	48.00	0	0.00	48.00	2	4,063	0.05%
2019/07/08	0	0.00	1	48.35	48.15	-1	4,075	-0.02%
2019/07/05	1	48.10	6	48.11	48.15	-5	4,061	-0.12%
2019/07/03	2	46.98	3	46.95	47.05	-1	4,029	-0.02%
2019/07/01	0	0.00	1	47.95	47.75	-1	4,020	-0.02%
2019/06/28	0	0.00	1	47.75	47.75	-1	4,027	-0.02%
2019/06/26	150	47.88	0	0.00	47.85	150	4,022	3.73%	大買/鉅額交易
2019/06/25	0	0.00	1	48.00	47.70	-1	4,024	-0.02%
2019/06/19	6	47.54	0	0.00	47.50	6	3,892	0.15%
2019/06/14	0.5	47.45	4	47.25	47.15	-3.5	3,707	-0.09%
2019/06/13	1	47.75	1	47.55	47.45	0	3,661	0.00%
2019/06/11	0	0.00	1	48.20	47.40	-1	3,647	-0.03%
2019/06/05	1	49.20	1	49.35	49.20	0	3,566	0.00%
2019/06/03	0	0.00	5	50.60	49.75	-5	3,528	-0.14%
2019/05/31	0	0.00	15	49.68	49.90	-15	3,462	-0.43%
2019/05/30	20	49.38	0	0.00	49.40	20	3,396	0.59%
2019/05/29	5	50.50	7	50.66	49.85	-2	3,301	-0.06%
2019/05/28	1	50.40	21	51.27	50.40	-20	3,180	-0.63%
2019/05/27	27	49.58	13	50.38	50.50	14	2,967	0.47%
2019/05/24	4	48.85	1	49.10	48.85	3	2,847	0.11%
2019/05/17	0	0.00	1	47.05	47.00	-1	2,596	-0.04%
2019/05/16	0	0.00	15	46.38	46.45	-15	2,473	-0.61%
2019/05/15	0	0.00	1	46.25	46.00	-1	2,459	-0.04%
2019/05/14	1	46.10	7	45.89	46.30	-6	2,476	-0.24%
2019/05/13	0	0.00	3	45.55	45.95	-3	2,458	-0.12%
2019/05/09	0	0.00	3	45.05	45.10	-3	2,422	-0.12%
2019/05/02	0	0.00	1	45.10	45.15	-1	2,538	-0.04%
2019/04/30	1	44.95	0	0.00	44.95	1	2,548	0.04%
2019/04/26	1	44.50	0	0.00	44.75	1	2,517	0.04%
2019/04/24	10	44.75	0	0.00	44.75	10	2,510	0.40%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/11	5	45.41	13	45.30	45.35	-8	2,537	-0.32%
2019/04/10	0	0.00	1	45.45	45.85	-1	2,526	-0.04%
2019/04/09	3	45.50	0	0.00	45.50	3	2,524	0.12%
2019/04/08	2	45.45	1	45.45	45.40	1	2,534	0.04%
2019/04/03	1	45.90	0	0.00	45.85	1	2,569	0.04%
2019/03/28	0	0.00	10	46.30	46.05	-10	2,665	-0.38%
2019/03/26	0	0.00	5	46.10	46.25	-5	3,093	-0.16%
2019/03/22	0	0.00	1	45.90	45.90	-1	3,047	-0.03%
2019/03/21	0	0.00	1	45.80	45.90	-1	3,039	-0.03%
2019/03/20	0	0.00	1	45.60	45.65	-1	3,038	-0.03%
2019/03/19	0	0.00	1	45.25	45.25	-1	3,054	-0.03%
2019/03/13	1	45.70	0	0.00	45.60	1	3,033	0.03%
2019/03/11	1	46.65	5	46.20	46.10	-4	3,015	-0.13%
2019/03/06	1	45.00	0	0.00	44.85	1	3,051	0.03%
2019/02/27	0	0.00	5	45.10	45.00	-5	3,082	-0.16%
2019/02/25	0	0.00	45	45.11	45.45	-45	3,052	-1.47%
2019/02/19	0	0.00	7	45.20	45.35	-7	2,970	-0.24%
2019/02/18	0	0.00	15	45.23	45.30	-15	2,944	-0.51%
2019/02/15	0	0.00	15	44.55	44.50	-15	2,874	-0.52%
2019/02/11	2	43.10	0	0.00	43.25	2	2,811	0.07%
2019/01/29	5	43.10	0	0.00	43.40	5	2,811	0.18%
2019/01/28	2	43.50	0	0.00	43.35	2	2,786	0.07%
2019/01/09	2	44.08	0	0.00	44.00	2	2,909	0.07%
2019/01/02	1	43.00	0	0.00	42.85	1	3,134	0.03%
2018/12/25	15	42.55	0	0.00	42.75	15	3,304	0.45%
2018/12/20	0	0.00	10	44.20	43.15	-10	3,580	-0.28%
2018/12/19	11	43.11	0	0.00	43.45	11	3,355	0.33%
2018/12/18	0	0.00	2	45.05	45.30	-2	3,166	-0.06%
2018/12/12	2	46.15	0	0.00	45.90	2	3,261	0.06%
2018/12/05	0	0.00	1	46.30	46.35	-1	3,627	-0.03%
2018/12/03	0	0.00	5	46.00	45.85	-5	3,681	-0.14%
2018/11/28	1	44.05	10	44.10	44.45	-9	3,802	-0.24%
2018/11/20	0	0.00	10	43.75	43.70	-10	4,120	-0.24%
2018/11/06	2	42.15	0	0.00	42.30	2	4,345	0.05%
2018/11/05	2	42.00	1	42.00	42.35	1	4,349	0.02%
2018/11/02	1	42.35	0	0.00	42.25	1	4,339	0.02%
2018/11/01	0	0.00	2.6	42.42	42.50	-2.6	4,342	-0.06%
2018/10/30	8	41.78	0	0.00	41.80	8	4,320	0.19%
2018/10/26	5	41.60	0	0.00	42.20	5	4,316	0.12%
2018/10/25	7	41.85	0	0.00	41.85	7	4,295	0.16%
2018/10/24	10	42.30	0	0.00	42.55	10	4,289	0.23%
2018/10/19	10	42.65	2	42.28	42.85	8	4,204	0.19%
2018/10/16	1	44.05	0	0.00	44.00	1	4,072	0.02%
2018/10/15	2	44.00	0	0.00	44.30	2	4,049	0.05%
2018/10/12	2	44.55	0	0.00	44.30	2	4,039	0.05%
2018/10/11	25	43.68	0	0.00	43.40	25	3,987	0.63%
2018/10/09	5	46.60	0	0.00	46.45	5	3,806	0.13%
2018/10/08	5	46.70	0	0.00	46.90	5	3,753	0.13%
2018/10/05	1	45.75	0	0.00	46.25	1	3,671	0.03%
2018/10/03	0	0.00	2	47.45	47.55	-2	3,507	-0.06%
2018/10/02	0	0.00	2	48.00	48.00	-2	3,434	-0.06%
2018/10/01	3	47.95	14	47.80	48.40	-11	3,330	-0.33%
2018/09/26	1	45.35	1	45.20	45.35	0	2,949	0.00%
2018/09/21	3	44.80	0	0.00	44.75	3	2,912	0.10%
2018/09/19	4	44.75	0	0.00	44.75	4	2,897	0.14%
2018/09/18	1	44.85	0	0.00	44.85	1	2,852	0.04%
2018/09/17	0.1	45.75	1	45.90	45.70	-0.9	2,831	-0.03%
2018/09/13	1	45.55	5	45.56	45.50	-4	2,763	-0.14%
2018/09/12	0	0.00	2	46.20	45.40	-2	2,732	-0.07%
2018/09/11	6	45.85	15	46.06	46.20	-9	2,542	-0.35%
2018/09/07	0	0.00	2	44.65	44.60	-2	2,343	-0.09%
2018/09/06	1	45.00	1	44.50	44.50	0	2,308	0.00%
2018/09/05	30	44.20	0	0.00	44.10	30	2,245	1.34%
2018/09/04	0	0.00	5	44.81	44.50	-5	2,197	-0.23%
2018/09/03	12.6	44.38	1	44.55	44.00	11.6	2,085	0.55%
2018/08/31	3	42.18	2	42.25	42.35	1	1,854	0.05%
2018/08/30	1	41.75	0	0.00	41.75	1	1,821	0.05%
2018/08/28	2	41.20	0	0.00	41.20	2	1,826	0.11%
2018/08/24	10	41.05	0	0.00	41.10	10	1,910	0.52%
2018/08/23	18	41.48	0	0.00	41.50	18	1,991	0.90%
2018/08/22	0	0.00	8	43.28	43.50	-8	1,949	-0.41%
2018/08/21	5	43.10	0	0.00	43.20	5	1,846	0.27%
2018/08/07	5	43.20	0	0.00	43.20	5	2,222	0.22%
2018/08/06	8	43.59	0	0.00	43.20	8	2,228	0.36%
2018/07/12	3	41.70	1	42.30	42.25	2	2,237	0.09%
2018/06/29	3	41.90	0	0.00	41.85	3	2,337	0.13%
2018/06/26	1	41.80	3	42.00	41.80	-2	2,332	-0.09%
2018/06/22	23	43.00	0	0.00	42.95	23	2,275	1.01%
2018/06/21	0	0.00	5	43.60	43.30	-5	2,268	-0.22%
2018/06/20	26	43.36	0	0.00	43.50	26	2,260	1.15%
2018/06/14	0	0.00	3	42.95	42.80	-3	2,185	-0.14%
2018/06/01	0	0.00	1	43.00	43.00	-1	1,993	-0.05%
2018/05/29	1	42.40	0	0.00	42.35	1	1,864	0.05%
2018/05/28	2	42.05	30	42.10	42.05	-28	1,852	-1.51%
2018/05/25	0	0.00	3	41.85	41.60	-3	1,820	-0.16%
2018/05/23	5	42.07	0	0.00	42.10	5	1,761	0.28%
2018/05/18	0	0.00	25	41.40	41.60	-25	1,648	-1.52%
2018/05/15	5	40.90	10	40.25	40.80	-5	1,531	-0.33%
2018/05/07	0	0.00	3	39.85	39.80	-3	1,776	-0.17%
2018/04/18	0	0.00	1	39.80	39.80	-1	2,456	-0.04%
2018/04/10	0	0.00	1	39.75	39.80	-1	2,618	-0.04%
2018/03/30	0	0.00	10	39.10	39.25	-10	2,710	-0.37%
2018/03/29	0	0.00	18	38.54	38.65	-18	2,680	-0.67%
2018/03/26	2	38.20	0	0.00	38.30	2	2,698	0.07%
2018/03/16	1	38.85	0	0.00	38.65	1	2,839	0.04%
2018/03/15	1	38.90	1	38.95	38.85	0	2,811	0.00%
2018/03/14	0	0.00	10	39.00	38.95	-10	2,873	-0.35%
2018/03/13	0	0.00	10	38.95	38.90	-10	2,913	-0.34%
2018/03/12	0	0.00	24	38.96	39.00	-24	2,942	-0.82%
2018/03/09	0	0.00	30	38.95	39.00	-30	2,971	-1.01%
2018/03/02	1	38.70	0	0.00	38.60	1	4,221	0.02%
2018/02/27	0	0.00	1	38.90	38.95	-1	4,290	-0.02%
2018/02/12	0	0.00	1	38.35	38.30	-1	4,320	-0.02%
2018/02/06	53	38.10	0	0.00	38.20	53	4,434	1.20%
2018/02/01	0	0.00	35	40.00	39.95	-35	4,296	-0.81%
2018/01/29	0	0.00	25	41.07	41.05	-25	4,180	-0.60%
2018/01/24	0	0.00	5	40.00	40.00	-5	3,953	-0.13%
2018/01/23	4	40.24	0	0.00	40.05	4	3,925	0.10%
2018/01/22	32	40.14	2	40.25	40.30	30	3,852	0.78%
2018/01/15	0	0.00	11	40.05	39.90	-11	3,618	-0.30%
2018/01/11	0	0.00	0	39.60	39.50	0	3,505	0.00%
2018/01/10	1	39.50	3	39.50	39.60	-2	3,502	-0.06%
2018/01/08	13	39.19	0	0.00	39.00	13	3,443	0.38%
2018/01/05	0	0.00	10	39.70	39.35	-10	3,404	-0.29%
2018/01/03	0	0.00	19	39.65	39.60	-19	3,386	-0.56%
2018/01/02	0	0.00	1	38.45	39.05	-1	3,284	-0.03%