大成 (1210)-群益金鼎-古亭券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117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

大成 (1210)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/02	10	57.13	0	0.00	57.40	10	2,197	0.46%
2024/04/29	3	57.27	0	57.40	57.50	3	2,193	0.14%
2024/04/26	0	56.90	0	0.00	57.00	0	2,180	0.00%
2024/04/25	0	0.00	1	57.10	57.40	-1	2,166	-0.05%
2024/04/24	0	56.90	0	0.00	57.00	0	2,175	0.00%
2024/04/23	0	0.00	13	56.69	57.40	-13	2,142	-0.61%
2024/04/22	0.1	56.40	21	56.23	56.40	-20.9	2,093	-1.00%
2024/04/19	2	55.00	3	55.87	55.50	-1	2,041	-0.05%
2024/04/18	0	0.00	4	56.00	55.70	-4	1,980	-0.20%
2024/04/17	4	55.95	0	56.00	55.60	4	1,957	0.20%
2024/04/16	4	55.20	0	0.00	55.20	4	1,952	0.20%
2024/04/15	11	56.55	0	0.00	56.30	11	1,925	0.57%
2024/04/12	0.1	57.40	0	0.00	57.20	0.1	1,881	0.01%
2024/04/11	2.1	57.26	0	0.00	57.40	2.1	1,887	0.11%
2024/04/10	0.1	57.90	1	58.00	58.00	-0.9	1,884	-0.05%
2024/04/08	0	0.00	0	57.90	58.00	0	1,904	0.00%
2024/04/03	1	57.50	0	0.00	57.60	1	1,944	0.05%
2024/04/02	0	58.00	0	0.00	57.80	0	1,933	0.00%
2024/04/01	0	0.00	3	58.13	58.20	-3	1,935	-0.15%
2024/03/29	0.2	57.50	0	0.00	57.70	0.2	1,933	0.01%
2024/03/27	1	57.90	2	57.90	57.80	-1	2,001	-0.05%
2024/03/26	0	57.50	0	0.00	57.40	0	2,064	0.00%
2024/03/25	2	57.90	0	0.00	57.70	2	2,116	0.09%
2024/03/22	0.1	57.70	0	0.00	57.60	0.1	2,179	0.00%
2024/03/21	0	58.15	1	58.20	58.20	-1	2,232	-0.04%
2024/03/20	10.1	58.00	3.4	58.24	58.20	6.7	2,225	0.30%
2024/03/19	0	0.00	0	57.60	57.20	0	2,207	0.00%
2024/03/18	7	56.27	4	57.00	57.10	3	2,213	0.14%
2024/03/15	12.2	57.20	0	0.00	56.80	12.2	2,172	0.56%
2024/03/14	1.5	61.10	0.3	61.17	60.50	1.2	1,957	0.06%
2024/03/13	0	0.00	1	60.20	60.10	-1	1,902	-0.05%
2024/03/12	0	0.00	0	60.20	60.10	0	1,898	0.00%
2024/03/11	0.1	59.40	0	59.70	59.60	0.1	1,910	0.00%
2024/03/08	0.2	59.64	1.1	59.45	59.40	-0.9	1,923	-0.05%
2024/03/07	0	0.00	7	60.37	60.30	-7	1,920	-0.36%
2024/03/05	0	0.00	5	60.00	60.30	-5	1,911	-0.26%
2024/03/04	0.2	58.90	0	0.00	58.70	0.2	1,853	0.01%
2024/03/01	0	0.00	6.1	58.85	58.90	-6.1	1,854	-0.33%
2024/02/29	0	0.00	1	58.60	58.40	-1	1,858	-0.05%
2024/02/27	0	58.60	3	58.60	58.50	-3	1,861	-0.16%
2024/02/26	1	59.00	5	59.12	59.00	-4	1,879	-0.21%
2024/02/23	0	0.00	1	59.00	58.70	-1	1,881	-0.05%
2024/02/21	0	0.00	8	58.49	58.50	-8	1,882	-0.42%
2024/02/19	0.7	57.50	0	57.70	58.00	0.7	1,861	0.04%
2024/02/15	1	57.20	0	0.00	57.20	1	1,855	0.05%
2024/02/02	0	0.00	0.1	58.00	58.00	-0.1	1,856	0.00%
2024/01/30	1	57.60	0	0.00	57.70	1	1,838	0.06%
2024/01/25	0	0.00	3	57.93	58.10	-3	1,832	-0.17%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/23	0	0.00	1.1	57.88	57.80	-1.1	1,842	-0.06%
2024/01/22	0	0.00	3	57.33	57.40	-3	1,835	-0.16%
2024/01/18	0	57.20	0	0.00	57.10	0	1,838	0.00%
2024/01/16	0	57.40	1	57.40	57.40	-1	1,790	-0.06%
2024/01/15	0	0.00	2	57.60	58.00	-2	1,790	-0.11%
2024/01/12	0	0.00	1	57.30	57.00	-1	1,802	-0.06%
2024/01/11	0	0.00	0.1	57.00	56.80	-0.1	1,783	-0.01%
2024/01/09	3	57.27	0	0.00	57.10	3	1,785	0.17%
2024/01/08	0	0.00	1	57.70	57.80	-1	1,772	-0.06%
2024/01/05	1	57.40	41	57.50	57.60	-40	1,778	-2.25%
2024/01/04	0	58.20	0	0.00	58.20	0	1,757	0.00%
2024/01/03	0	58.80	0	0.00	58.80	0	1,751	0.00%
2023/12/29	1	59.00	1.1	59.08	58.50	-0.1	1,711	0.00%
2023/12/28	0	0.00	1	57.80	57.80	-1	1,701	-0.06%
2023/12/27	7	57.66	0	0.00	57.50	7	1,728	0.41%
2023/12/25	1	58.00	0	0.00	57.70	1	1,731	0.06%
2023/12/22	2	58.70	0	0.00	59.00	2	1,706	0.12%
2023/12/21	0	0.00	0	58.80	59.20	0	1,653	0.00%
2023/12/20	0	58.10	0	0.00	58.80	0	1,617	0.00%
2023/12/19	0	57.80	5	58.00	58.60	-5	1,565	-0.32%
2023/12/18	0	0.00	1.3	58.11	58.40	-1.3	1,500	-0.09%
2023/12/15	1	56.80	0	0.00	57.00	1	1,464	0.07%
2023/12/14	0	0.00	1	56.80	56.90	-1	1,468	-0.07%
2023/12/13	3	56.37	0	0.00	56.30	3	1,457	0.21%
2023/12/11	0	57.00	0	0.00	57.00	0	1,455	0.00%
2023/12/08	1	57.00	0	0.00	57.20	1	1,479	0.07%
2023/12/07	1	57.60	0	0.00	56.80	1	1,478	0.07%
2023/12/06	0	0.00	2	57.10	57.40	-2	1,471	-0.14%
2023/12/05	5	56.50	0	0.00	56.50	5	1,442	0.35%
2023/11/30	20	56.30	2	56.20	56.30	18	1,445	1.25%
2023/11/22	20	55.10	6	54.87	54.90	14	1,475	0.95%
2023/11/21	0	0.00	1	54.60	54.50	-1	1,468	-0.07%
2023/11/20	2	53.65	0	0.00	53.60	2	1,457	0.14%
2023/11/17	1	53.90	0	0.00	53.90	1	1,454	0.07%
2023/11/16	1	54.00	0	0.00	54.00	1	1,450	0.07%
2023/11/15	0	0.00	5	53.88	53.90	-5	1,460	-0.34%
2023/11/14	0	0.00	1	53.10	53.20	-1	1,520	-0.07%
2023/11/08	0	0.00	2	53.00	53.00	-2	1,651	-0.12%
2023/11/07	0	0.00	1	52.70	52.80	-1	1,692	-0.06%
2023/11/06	0	0.00	0	52.70	52.80	0	1,773	0.00%
2023/11/02	0	52.00	0	0.00	52.10	0	2,102	0.00%
2023/11/01	1	51.70	0	0.00	51.90	1	2,220	0.05%
2023/10/30	2	51.80	0	0.00	51.60	2	2,750	0.07%
2023/10/26	2	51.80	0	0.00	51.40	2	3,107	0.06%
2023/10/25	0	52.20	0	52.20	51.90	0	3,144	0.00%
2023/10/23	0	0.00	0	51.70	51.60	0	3,290	0.00%
2023/10/20	5	51.20	0	0.00	51.20	5	3,351	0.15%
2023/10/18	3	51.60	0	0.00	51.60	3	3,558	0.08%
2023/10/16	1	52.60	0	0.00	52.50	1	3,843	0.03%
2023/10/13	1	53.10	0.2	53.20	52.80	0.9	4,081	0.02%
2023/10/12	1	53.10	0	0.00	53.20	1	4,329	0.02%
2023/10/11	0	0.00	0.4	53.00	52.70	-0.4	4,406	-0.01%
2023/10/06	0	0.00	2	53.00	52.80	-2	4,441	-0.05%
2023/10/05	0	0.00	0.1	52.72	52.60	-0.1	4,458	0.00%
2023/10/04	6	52.23	1	52.40	52.10	5	4,499	0.11%
2023/10/03	4	53.15	0	0.00	53.10	4	4,501	0.09%
2023/09/28	6	54.00	0	0.00	53.80	6	4,493	0.13%
2023/09/26	0	54.50	0	0.00	54.30	0	4,521	0.00%
2023/09/25	0	0.00	4	55.12	55.20	-4	4,530	-0.09%
2023/09/21	1	53.80	0.3	54.32	54.30	0.7	4,535	0.02%
2023/09/20	2	54.50	2	54.80	54.20	0	4,538	0.00%
2023/09/19	2	54.40	0	0.00	54.40	2	4,511	0.04%
2023/09/18	1	55.50	1	55.40	55.30	0	4,498	0.00%
2023/09/15	0	0.00	0	55.30	55.60	0	4,497	0.00%
2023/09/14	0	0.00	0.1	55.04	54.90	-0.1	4,512	0.00%
2023/09/12	1	54.10	0	0.00	54.20	1	4,490	0.02%
2023/09/07	2.4	54.88	0	55.00	54.60	2.4	4,496	0.05%
2023/09/06	1	54.60	0	0.00	54.80	1	4,493	0.02%
2023/09/05	0	55.60	1	56.50	55.40	-1	4,475	-0.02%
2023/09/04	0	0.00	0	56.20	56.10	0	4,468	0.00%
2023/09/01	0	0.00	2	54.95	55.00	-2	4,422	-0.05%
2023/08/31	0	0.00	1	55.20	54.60	-1	4,413	-0.02%
2023/08/30	2	54.45	0	0.00	54.30	2	4,399	0.05%
2023/08/29	0	0.00	1	54.20	54.80	-1	4,397	-0.02%
2023/08/28	1	54.10	2	54.80	54.20	-1	4,392	-0.02%
2023/08/25	2	54.15	0	0.00	54.30	2	4,397	0.05%
2023/08/24	1	54.10	0	0.00	53.80	1	4,399	0.02%
2023/08/23	1.4	54.37	1	54.20	54.30	0.4	4,391	0.01%
2023/08/22	0.6	54.43	0	0.00	54.60	0.6	4,391	0.01%
2023/08/18	0	0.00	2.3	55.41	54.70	-2.3	4,388	-0.05%
2023/08/17	0	0.00	3	54.00	54.00	-3	4,363	-0.07%
2023/08/16	3	53.40	6	54.08	53.40	-3	4,391	-0.07%
2023/08/15	4	53.15	0	0.00	53.10	4	4,362	0.09%
2023/08/14	9	52.56	9	52.62	52.90	0	4,360	0.00%
2023/08/11	3	54.03	0	0.00	54.10	3	4,299	0.07%
2023/08/10	7	54.21	3	55.30	54.30	4	4,311	0.09%
2023/08/09	23.1	54.05	8	55.15	55.40	15.1	4,248	0.36%
2023/08/08	9	59.22	13	59.75	58.90	-4	3,996	-0.10%
2023/08/07	7	58.80	2.4	58.12	58.80	4.6	3,956	0.12%
2023/08/04	9.9	57.09	0	0.00	56.70	9.9	3,866	0.26%
2023/08/02	5	61.74	1	63.80	61.40	4	3,623	0.11%
2023/08/01	1	61.90	1.1	61.81	62.20	-0.1	3,484	0.00%
2023/07/31	0	0.00	0.1	61.10	59.80	-0.1	3,311	0.00%
2023/07/28	0	58.90	3	59.50	59.40	-3	3,249	-0.09%
2023/07/27	0	0.00	3.2	59.86	59.50	-3.2	3,234	-0.10%
2023/07/26	0.1	58.60	0	0.00	59.00	0.1	3,191	0.00%
2023/07/25	2	57.85	10	57.95	58.10	-8	3,113	-0.26%
2023/07/24	2	59.69	2	58.80	59.00	0	3,044	0.00%
2023/07/21	1	59.00	7.2	58.77	59.00	-6.2	2,974	-0.21%
2023/07/20	0	0.00	16.7	58.16	58.60	-16.7	2,857	-0.58%
2023/07/19	7	57.14	8.8	56.77	56.30	-1.8	2,690	-0.07%
2023/07/18	7	56.21	11.2	57.33	55.90	-4.2	2,564	-0.16%
2023/07/17	3	55.43	21.7	54.76	55.90	-18.7	2,333	-0.80%
2023/07/14	0	0.00	4	53.23	52.60	-4	2,096	-0.19%
2023/07/12	1	52.10	0	0.00	51.80	1	2,081	0.05%
2023/07/11	1	51.50	3	52.27	52.00	-2	2,083	-0.10%
2023/07/10	2	52.60	1	52.80	52.50	1	2,058	0.05%
2023/07/06	1	52.30	0	0.00	52.10	1	2,036	0.05%
2023/07/05	7	53.01	0	0.00	52.90	7	2,031	0.34%
2023/07/04	0	0.00	31.1	53.43	53.30	-31.1	2,046	-1.52%
2023/07/03	1	53.20	0	0.00	53.30	1	2,083	0.05%
2023/06/30	0	0.00	1	53.50	53.30	-1	2,091	-0.05%
2023/06/29	0	0.00	8	53.11	52.80	-8	2,063	-0.39%
2023/06/28	0	0.00	0	52.60	52.70	0	2,049	0.00%
2023/06/27	2.1	52.00	0.1	52.20	52.00	2	2,048	0.10%
2023/06/26	0.1	52.10	3	52.07	52.20	-2.9	2,049	-0.14%
2023/06/21	0	0.00	1	52.00	52.10	-1	2,051	-0.05%
2023/06/20	3	51.47	0	0.00	51.40	3	2,044	0.15%
2023/06/19	1.1	52.49	11	52.40	52.40	-9.9	2,008	-0.49%
2023/06/16	0	52.80	0	0.00	52.50	0	2,011	0.00%
2023/06/15	0	0.00	0	52.70	52.90	0	2,005	0.00%
2023/06/14	2	52.20	0	0.00	52.50	2	2,014	0.10%
2023/06/13	2	52.80	0	0.00	52.90	2	2,007	0.10%
2023/06/12	1	53.10	0	0.00	52.70	1	2,005	0.05%
2023/06/09	0	53.30	0	0.00	53.50	0	2,013	0.00%
2023/06/08	0	0.00	2	53.50	53.50	-2	2,029	-0.10%
2023/06/07	0	0.00	1	53.40	53.30	-1	2,039	-0.05%
2023/06/06	7	52.71	0	0.00	52.80	7	2,046	0.34%
2023/06/02	0	0.00	0	53.00	53.20	0	2,130	0.00%
2023/06/01	1	52.50	0	0.00	52.70	1	2,211	0.05%
2023/05/31	1	52.80	0	0.00	52.50	1	2,283	0.04%
2023/05/29	0	52.80	0	0.00	52.80	0	2,645	0.00%
2023/05/25	3	53.17	4	53.35	53.30	-1	2,736	-0.04%
2023/05/24	0	0.00	1	53.90	53.90	-1	2,753	-0.04%
2023/05/23	5	54.36	2.1	54.35	54.00	3	2,765	0.11%
2023/05/22	0	0.00	14	53.79	53.70	-14	2,722	-0.51%
2023/05/18	7	53.20	1	53.50	53.10	6	2,655	0.23%
2023/05/17	11	53.14	3	53.43	53.50	8	2,642	0.30%
2023/05/16	2	53.05	17.2	53.43	53.00	-15.2	2,612	-0.58%
2023/05/15	3	52.47	0	0.00	52.80	3	2,561	0.12%
2023/05/12	6	52.02	5	52.30	52.50	1	2,568	0.04%
2023/05/11	6	52.02	5	52.30	52.00	1	2,560	0.04%
2023/05/10	4	53.05	17	53.37	53.30	-13	2,533	-0.51%
2023/05/09	8	53.07	0.1	53.00	52.70	8	2,510	0.32%
2023/05/08	4	53.00	5.4	53.61	53.50	-1.4	2,441	-0.06%
2023/05/05	0	0.00	6	52.53	52.80	-6	2,366	-0.25%
2023/05/04	17	52.34	17	51.98	51.80	0	2,330	0.00%
2023/05/03	0	0.00	1	52.30	52.20	-1	2,273	-0.04%
2023/05/02	1	51.90	3.1	51.64	51.80	-2.1	2,255	-0.09%
2023/04/28	11	51.10	0	0.00	51.30	11	2,254	0.49%
2023/04/27	2	51.00	12	51.10	51.10	-10	2,255	-0.44%
2023/04/26	0	0.00	6	51.30	51.30	-6	2,263	-0.27%
2023/04/25	1	50.70	0	0.00	50.90	1	2,254	0.04%
2023/04/24	0	51.40	0	0.00	51.30	0	2,232	0.00%
2023/04/21	2	51.65	0	0.00	51.40	2	2,232	0.09%
2023/04/20	2	52.10	0	0.00	52.00	2	2,229	0.09%
2023/04/19	0	0.00	1	52.90	52.60	-1	2,223	-0.04%
2023/04/18	33	52.99	5	52.70	52.70	28	2,199	1.27%
2023/04/17	1	52.80	21	53.10	52.80	-20	2,156	-0.93%
2023/04/14	0	0.00	3	51.97	51.90	-3	2,089	-0.14%
2023/04/13	22	51.65	37	51.30	52.00	-15	2,064	-0.73%
2023/04/12	3	51.10	0	0.00	51.00	3	2,039	0.15%
2023/04/11	2	51.55	2	51.90	51.40	0	2,025	0.00%
2023/04/10	0	51.70	2	51.90	52.00	-2	2,049	-0.10%
2023/04/07	0	0.00	1	52.20	51.90	-1	2,035	-0.05%
2023/04/06	30	51.93	24	51.49	51.90	6	2,013	0.30%
2023/03/31	0	0.00	2	50.90	51.10	-2	1,972	-0.10%
2023/03/29	0	50.30	0	0.00	50.20	0	1,930	0.00%
2023/03/28	2	50.05	2	50.30	50.30	0	1,934	0.00%
2023/03/27	0	0.00	3	50.07	50.20	-3	1,924	-0.16%
2023/03/24	6	49.75	6	49.75	49.90	0	1,914	0.00%
2023/03/21	7	50.20	0	0.00	50.10	7	1,886	0.37%
2023/03/20	0	0.00	1	49.65	49.65	-1	1,878	-0.05%
2023/03/16	3	50.08	0	0.00	50.00	3	1,853	0.16%
2023/03/14	1	49.85	4	50.80	50.50	-3	1,827	-0.16%
2023/03/13	2	49.95	6.2	49.64	50.10	-4.2	1,813	-0.23%
2023/03/10	5.1	50.60	0	0.00	50.30	5.1	1,791	0.28%
2023/03/09	2	51.00	1	51.10	51.10	1	1,772	0.06%
2023/03/08	0	51.30	7	51.37	51.30	-7	1,767	-0.40%
2023/03/07	11	51.25	0	0.00	51.20	11	1,730	0.64%
2023/03/06	7	51.29	25	51.69	51.30	-18	1,673	-1.08%
2023/03/03	17	50.39	3	51.27	50.20	14	1,590	0.88%
2023/03/02	16.5	50.04	2	50.30	50.00	14.5	1,515	0.96%
2023/03/01	10	53.15	16.1	53.60	51.10	-6	1,410	-0.43%
2023/02/24	8	50.36	3	50.47	50.60	5	1,105	0.45%
2023/02/23	5	49.85	0	0.00	49.55	5	1,057	0.47%
2023/02/22	0	0.00	2.3	48.80	49.05	-2.3	984	-0.23%
2023/02/21	0	0.00	3	47.98	48.65	-3	950	-0.32%
2023/02/20	0	0.00	8	47.42	47.75	-8	929	-0.86%
2023/02/16	1	46.85	3	47.13	47.30	-2	929	-0.21%
2023/02/15	1	46.95	0	0.00	46.85	1	929	0.11%
2023/02/14	4	46.61	0	0.00	46.65	4	925	0.43%
2023/02/10	3	46.82	1	47.00	46.35	2	925	0.22%
2023/02/08	0	0.00	2	47.53	47.60	-2	890	-0.22%
2023/02/07	0	0.00	1	46.95	47.10	-1	877	-0.11%
2023/02/06	2	46.65	0	0.00	46.65	2	874	0.23%
2023/02/03	3	46.40	6	46.65	46.85	-3	863	-0.35%
2023/02/02	0	0.00	0.2	46.25	46.20	-0.2	842	-0.02%
2023/02/01	6	46.15	0	0.00	45.80	6	841	0.71%
2023/01/31	0	0.00	7	46.45	46.30	-7	830	-0.84%
2023/01/30	2	45.93	0.8	45.90	45.65	1.2	834	0.15%
2023/01/17	4	45.76	0	0.00	45.85	4	839	0.48%
2023/01/13	3	46.05	2	46.00	46.10	1	834	0.12%
2023/01/11	3	46.30	1	46.05	46.05	2	898	0.22%
2023/01/10	0	46.15	3	46.05	46.30	-3	886	-0.34%
2023/01/09	0	0.00	5	45.75	45.80	-5	867	-0.58%
2023/01/06	2	45.25	0	0.00	45.25	2	857	0.23%
2023/01/05	2	45.50	0	0.00	45.20	2	860	0.23%
2023/01/04	1	45.20	0	0.00	45.35	1	863	0.12%
2023/01/03	2	45.05	0	0.00	45.45	2	861	0.23%
2022/12/30	1	45.50	0	0.00	45.55	1	858	0.12%
2022/12/29	3	45.32	0	0.00	45.40	3	855	0.35%
2022/12/28	5.1	46.15	3	46.48	46.05	2.1	851	0.25%
2022/12/27	1	45.30	0	0.00	45.35	1	816	0.12%
2022/12/26	3	45.08	0	0.00	45.00	3	822	0.36%
2022/12/23	0	0.00	5	45.31	45.45	-5	814	-0.62%
2022/12/20	1	44.90	0	0.00	44.40	1	820	0.12%
2022/12/16	2	44.35	0	0.00	44.35	2	811	0.25%
2022/12/14	0	0.00	4.1	44.95	45.00	-4.1	811	-0.50%
2022/12/13	7	44.70	0	0.00	44.55	7	803	0.87%
2022/12/12	0	44.40	0	44.50	44.50	0	804	0.00%
2022/12/08	1	44.35	0	0.00	44.25	1	804	0.12%
2022/12/06	1	44.60	2	44.53	44.40	-1	804	-0.12%
2022/12/05	0	45.05	3	44.85	44.85	-3	799	-0.37%
2022/12/02	2	44.75	1	44.95	44.75	1	790	0.13%
2022/12/01	1	44.90	0	0.00	44.75	1	790	0.13%
2022/11/30	2	44.50	0	0.00	44.55	2	773	0.26%
2022/11/29	0	0.00	0	44.10	44.00	0	752	0.00%
2022/11/25	0	0.00	1	44.30	44.05	-1	750	-0.14%
2022/11/24	0	43.65	0	0.00	43.55	0	739	0.00%
2022/11/18	5	43.15	0	0.00	43.25	5	786	0.64%
2022/11/15	2	43.30	1	43.15	43.30	1	801	0.12%
2022/11/14	3	42.90	0	0.00	42.90	3	795	0.38%
2022/11/09	0.1	41.90	1	42.00	41.90	-1	790	-0.12%
2022/11/07	5	41.40	0	0.00	41.60	5	798	0.63%
2022/10/28	2	40.05	0	0.00	39.95	2	799	0.25%
2022/10/27	1	40.10	0	0.00	40.40	1	792	0.13%
2022/10/26	1.1	39.96	0	40.30	40.05	1	786	0.13%
2022/10/25	3.1	40.80	1.1	40.45	40.30	2	771	0.26%
2022/10/24	0.4	41.90	0	0.00	41.70	0.4	755	0.05%
2022/10/21	0	42.25	0	0.00	42.00	0	749	0.01%
2022/10/20	1.1	41.90	0	0.00	42.80	1.1	737	0.14%
2022/10/18	0	0.00	0	44.00	44.10	0	671	0.00%
2022/10/17	1	43.30	2.1	42.86	43.20	-1.1	667	-0.17%
2022/10/14	0	0.00	0	43.35	43.55	0	665	0.00%
2022/10/13	2.6	43.08	0	0.00	42.75	2.6	667	0.38%
2022/10/12	0.1	43.35	0	0.00	43.35	0.1	659	0.01%
2022/10/11	1	43.35	0	0.00	43.80	1	652	0.15%
2022/10/07	0.1	44.80	0	0.00	44.75	0.1	649	0.01%
2022/10/05	1	45.10	0	44.95	45.00	1	648	0.15%
2022/10/04	1	44.30	2	44.38	44.40	-1	646	-0.16%
2022/10/03	2	44.03	4	43.80	44.00	-2	641	-0.31%
2022/09/30	0	0.00	2	44.58	44.50	-2	641	-0.31%
2022/09/27	1	46.50	0	0.00	46.60	1	619	0.16%
2022/09/22	1	47.40	0	0.00	47.40	1	640	0.16%
2022/09/21	0	0.00	2	47.90	47.40	-2	637	-0.31%
2022/09/19	2	47.83	1	48.30	47.70	1	646	0.16%
2022/09/16	1	48.35	0	0.00	48.30	1	653	0.15%
2022/09/15	2.1	48.60	0	0.00	48.65	2.1	660	0.31%
2022/09/14	0	0.00	0.4	48.45	48.30	-0.4	669	-0.06%
2022/09/13	1	48.65	0	48.80	48.70	1	672	0.14%
2022/09/08	2	48.00	0	0.00	48.20	2	687	0.29%
2022/09/06	0	48.30	7	48.11	48.20	-7	694	-1.00%
2022/09/05	0	48.50	0.1	48.70	48.45	0	700	0.00%
2022/09/01	1	48.95	0	0.00	48.70	1	707	0.15%
2022/08/31	2	48.95	0	0.00	49.25	2	701	0.29%
2022/08/30	5	49.27	0.1	49.15	49.15	5	699	0.71%
2022/08/29	0	0.00	2	50.50	50.70	-2	686	-0.29%
2022/08/26	0	0.00	0.2	50.70	50.60	-0.2	665	-0.02%
2022/08/25	0	0.00	2	50.30	50.50	-2	659	-0.30%
2022/08/22	1	49.50	3	49.47	49.75	-2	656	-0.30%
2022/08/19	0	49.30	0	0.00	49.10	0	651	0.00%
2022/08/18	1	49.05	0	0.00	49.10	1	658	0.15%
2022/08/17	0.2	49.80	0	0.00	49.50	0.2	655	0.03%
2022/08/16	1	49.50	0	0.00	49.55	1	667	0.15%
2022/08/15	0	0.00	5	49.25	49.70	-5	674	-0.74%
2022/08/12	1.3	48.83	0	0.00	48.90	1.3	680	0.19%
2022/08/09	0	0.00	1	47.95	48.10	-1	721	-0.14%
2022/08/08	1	47.15	0	0.00	47.75	1	735	0.14%
2022/08/05	0.5	47.50	0	0.00	47.35	0.5	760	0.07%
2022/08/04	5	46.90	0	0.00	47.20	5	800	0.62%
2022/08/03	0	0.00	1	47.10	47.15	-1	834	-0.12%
2022/08/02	1	48.05	0	0.00	47.55	1	847	0.12%
2022/07/27	0	0.00	1	49.00	49.00	-1	920	-0.11%
2022/07/26	2	48.48	0	0.00	48.80	2	945	0.21%
2022/07/25	0	0.00	1	48.60	48.65	-1	954	-0.10%
2022/07/22	1	47.65	0	0.00	47.65	1	966	0.10%
2022/07/21	0	0.00	1	47.80	47.90	-1	997	-0.10%
2022/07/19	1	46.90	0.1	47.25	47.35	0.9	1,033	0.09%
2022/07/15	1	47.20	0	0.00	46.85	1	1,102	0.09%
2022/07/13	1	47.20	0	0.00	47.40	1	1,220	0.08%
2022/07/08	0.1	47.55	4	47.70	47.20	-3.9	1,510	-0.26%
2022/07/06	5	48.20	0	0.00	48.10	5	1,537	0.33%
2022/06/30	1	47.35	0	0.00	47.55	1	1,596	0.06%
2022/06/24	1	47.50	1	47.75	47.70	0	1,650	0.00%
2022/06/22	2	46.95	0	0.00	46.85	2	1,694	0.12%
2022/06/21	0	0.00	1	47.35	47.35	-1	1,694	-0.06%
2022/06/20	1	47.15	0	0.00	47.00	1	1,695	0.06%
2022/06/17	2	47.80	0	0.00	47.60	2	1,699	0.12%
2022/06/15	2	48.95	0.2	49.00	49.00	1.8	1,731	0.11%
2022/06/14	0	0.00	1	47.70	47.75	-1	1,740	-0.06%
2022/06/13	2	48.18	3	48.00	47.90	-1	1,750	-0.06%
2022/06/09	0	0.00	2	49.05	49.00	-2	1,813	-0.11%
2022/06/08	0	0.00	1	48.95	49.00	-1	1,832	-0.05%
2022/06/07	5	48.70	0	0.00	48.65	5	1,845	0.27%
2022/06/06	0	0.00	0.1	49.05	48.85	-0.1	1,862	0.00%
2022/06/02	1	48.60	0	0.00	48.60	1	1,903	0.05%
2022/06/01	0	49.20	0	0.00	49.10	0	1,936	0.00%
2022/05/31	1	48.75	10	48.66	49.40	-9	1,952	-0.46%
2022/05/30	0	0.00	0.1	49.00	48.90	-0.1	1,950	-0.01%
2022/05/27	0	0.00	1	48.75	48.50	-1	1,952	-0.05%
2022/05/26	10	48.45	4.1	48.36	48.45	5.9	1,962	0.30%
2022/05/25	1	47.55	0	47.84	47.75	1	1,970	0.05%
2022/05/24	1	47.10	15.2	47.02	47.05	-14.2	2,006	-0.71%
2022/05/23	0	0.00	0.1	47.90	47.55	-0.1	2,000	0.00%
2022/05/20	1	47.30	0	0.00	47.45	1	2,021	0.05%
2022/05/18	0	0.00	0	47.45	47.50	0	2,142	0.00%
2022/05/17	0.5	47.00	0	0.00	46.90	0.5	2,132	0.02%
2022/05/16	5	47.34	0	0.00	47.25	5	2,132	0.24%
2022/05/13	1.1	47.33	3	47.57	47.45	-1.9	2,147	-0.09%
2022/05/12	2.7	47.90	0	0.00	47.35	2.7	2,147	0.12%
2022/05/11	2.2	49.26	0	0.00	48.80	2.2	2,126	0.10%
2022/05/10	2	49.45	2	49.40	49.95	0	2,094	0.00%
2022/05/09	2.1	50.93	11.2	51.17	50.40	-9.1	2,080	-0.44%
2022/05/06	2	52.00	0	0.00	51.90	2	2,066	0.10%
2022/05/05	0	0.00	1	52.31	52.10	-1	2,085	-0.05%
2022/05/03	2	52.30	0	0.00	52.20	2	2,061	0.10%
2022/04/29	0	53.25	0	0.00	52.80	0	2,045	0.00%
2022/04/27	2	52.50	0	0.00	52.50	2	2,041	0.10%
2022/04/21	0	0.00	3	55.30	54.60	-3	1,992	-0.15%
2022/04/20	14	54.95	1	55.60	55.60	13	1,941	0.67%
2022/04/19	1	54.40	0	0.00	54.30	1	1,880	0.05%
2022/04/18	1	54.60	6	56.07	54.50	-5	1,849	-0.27%
2022/04/15	8	54.80	3.1	55.66	55.30	4.9	1,743	0.28%
2022/04/14	0	0.00	1	54.90	54.90	-1	1,625	-0.06%
2022/04/11	0	0.00	2	54.80	54.90	-2	1,578	-0.13%
2022/04/07	2	55.20	0	0.00	54.80	2	1,563	0.13%
2022/04/06	0	0.00	4	54.80	55.20	-4	1,560	-0.26%
2022/03/30	0	0.00	5	54.50	54.40	-5	1,542	-0.32%
2022/03/28	0	54.50	1	54.00	54.50	-1	1,502	-0.06%
2022/03/25	4	52.93	0	0.00	53.00	4	1,446	0.28%
2022/03/24	1	53.10	2	52.90	53.30	-1	1,457	-0.07%
2022/03/22	0	0.00	4	53.10	53.10	-4	1,476	-0.27%
2022/03/21	5	52.64	0	0.00	52.90	5	1,472	0.34%
2022/03/18	2	52.85	7	52.90	52.50	-5	1,466	-0.34%
2022/03/17	1.1	52.80	5.2	52.73	52.80	-4.1	1,440	-0.28%
2022/03/16	3	52.23	0.2	52.40	52.40	2.8	1,426	0.20%
2022/03/15	2	52.40	0	0.00	52.20	2	1,414	0.14%
2022/03/14	17.1	52.63	0.1	52.80	52.60	17	1,403	1.21%
2022/03/11	2.1	53.81	0	0.00	53.80	2.1	1,355	0.15%
2022/03/10	0	0.00	2	54.40	54.60	-2	1,343	-0.15%
2022/03/08	3	53.80	0	0.00	53.20	3	1,335	0.22%
2022/03/07	6	54.22	1	54.30	54.20	5	1,300	0.38%
2022/03/04	3	54.90	0	0.00	55.00	3	1,282	0.23%
2022/03/03	0	0.00	0.4	55.10	54.90	-0.4	1,289	-0.03%
2022/03/02	1	54.70	1	54.70	54.60	0	1,294	0.00%
2022/03/01	1	54.50	0.2	54.50	54.50	0.9	1,290	0.07%
2022/02/25	0	0.00	0.1	54.40	54.20	-0.1	1,282	-0.01%
2022/02/24	2	54.25	0	0.00	54.30	2	1,273	0.16%
2022/02/23	0	0.00	3.2	54.80	54.70	-3.2	1,243	-0.26%
2022/02/22	3	54.33	2	54.80	54.70	1	1,247	0.08%
2022/02/21	2	54.80	2	54.90	54.90	0	1,250	0.00%
2022/02/18	2	55.55	35.3	54.53	55.20	-33.3	1,239	-2.68%
2022/02/17	6	53.43	1.4	53.23	53.40	4.6	1,129	0.40%
2022/02/16	5.1	53.42	0	0.00	53.50	5.1	1,146	0.44%
2022/02/15	0	0.00	4	53.63	53.40	-4	1,145	-0.35%
2022/02/14	2	53.05	2	53.20	53.10	0	1,130	0.00%
2022/02/11	2	53.05	6	53.03	53.00	-4	1,143	-0.35%
2022/02/09	2	52.80	0	0.00	52.90	2	1,255	0.16%
2022/02/08	2	52.70	2	52.60	52.90	0	1,260	0.00%
2022/02/07	0	0.00	4	52.73	53.00	-4	1,252	-0.32%
2022/01/26	2	52.10	0	0.00	52.20	2	1,230	0.16%
2022/01/25	1	52.00	5	52.10	52.20	-4	1,273	-0.31%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/21	11	52.19	0	0.00	52.20	11	1,287	0.85%
2022/01/19	0.1	52.40	0.1	52.40	52.30	0	1,273	0.00%
2022/01/12	1	52.20	0	52.40	52.30	1	1,316	0.07%
2022/01/11	1	52.10	6	52.10	52.30	-5	1,312	-0.38%
2022/01/10	0	0.00	2.1	52.41	52.50	-2.1	1,312	-0.16%
2022/01/07	0	0.00	3	52.90	52.40	-3	1,317	-0.23%
2022/01/06	0	0.00	3	52.43	52.70	-3	1,304	-0.23%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	2	52.60	3	52.70	52.70	-1	1,315	-0.07%
2022/01/03	6	53.03	4	53.10	52.90	2	1,306	0.15%
2021/12/30	2	53.30	0	0.00	53.40	2	1,304	0.15%
2021/12/29	5	53.40	6	53.30	53.40	-1	1,310	-0.08%
2021/12/28	1.1	52.89	3	52.93	53.60	-1.9	1,313	-0.14%
2021/12/27	14	52.79	0	0.00	52.70	14	1,303	1.07%
2021/12/23	0.1	52.80	0	0.00	52.70	0.1	1,364	0.01%
2021/12/22	1	52.60	2	52.60	52.60	-1	1,377	-0.07%
2021/12/21	1	52.30	0	0.00	52.50	1	1,394	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	2	52.40	5	52.46	52.30	-3	1,405	-0.21%
2021/12/15	1.1	52.71	2	52.75	52.50	-0.9	1,410	-0.06%
2021/12/14	2	52.50	1	52.50	52.40	1	1,429	0.07%
2021/12/10	0.1	52.90	0	0.00	52.70	0.1	1,444	0.01%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/08	3	52.77	7	52.60	52.70	-4	1,512	-0.26%
2021/12/06	1	52.30	0	0.00	52.30	1	1,512	0.07%
2021/12/03	2	52.05	0	0.00	52.20	2	1,517	0.13%
2021/12/02	3	52.07	1	52.10	52.00	2	1,521	0.13%
2021/12/01	1	52.20	0	0.00	52.20	1	1,533	0.07%
2021/11/30	2	52.10	0	0.00	52.00	2	1,570	0.13%
2021/11/29	3	52.17	0	0.00	52.20	3	1,570	0.19%
2021/11/24	1	52.70	5.1	52.90	52.70	-4.1	1,611	-0.25%
2021/11/18	3	53.20	5	53.00	53.30	-2	1,662	-0.12%
2021/11/17	1	52.80	8	52.61	52.80	-7	1,701	-0.41%
2021/11/16	0	0.00	1.1	52.80	52.70	-1.1	1,765	-0.06%
2021/11/15	2	52.50	0	0.00	52.40	2	1,802	0.11%
2021/11/12	4	52.78	1	52.80	52.90	3	1,806	0.17%
2021/11/11	15	52.37	11	52.21	52.40	4	1,825	0.22%
2021/11/10	2	51.85	2	51.90	52.20	0	1,863	0.00%
2021/11/09	4.1	52.50	0	0.00	52.20	4.1	1,877	0.22%
2021/11/08	4.2	52.85	4	52.58	52.90	0.2	1,858	0.01%
2021/11/05	2	53.25	0	0.00	53.50	2	1,919	0.10%
2021/11/04	2	53.40	0	0.00	53.50	2	2,054	0.10%
2021/11/03	1	53.10	3.2	53.22	53.50	-2.2	2,249	-0.10%
2021/11/02	3	52.97	0	0.00	53.00	3	2,268	0.13%
2021/11/01	3	53.30	0	0.00	53.10	3	2,255	0.13%
2021/10/29	10	53.50	0	0.00	53.70	10	2,266	0.44%
2021/10/28	2.1	53.51	2	53.75	53.70	0.1	2,282	0.00%
2021/10/27	3	53.63	0	0.00	53.70	3	2,311	0.13%
2021/10/26	9.2	53.83	0	0.00	53.60	9.2	2,329	0.39%
2021/10/25	1	53.50	0	0.00	53.90	1	2,332	0.04%
2021/10/22	6	53.52	1.2	53.60	53.50	4.8	2,353	0.20%
2021/10/21	2	53.50	0.1	54.00	53.20	1.9	2,371	0.08%
2021/10/20	2	54.15	0	0.00	54.00	2	2,368	0.08%
2021/10/19	1	54.30	2	54.40	54.30	-1	2,363	-0.04%
2021/10/18	1	54.30	20	54.22	54.30	-19	2,372	-0.80%
2021/10/15	0	0.00	2	53.90	53.80	-2	2,373	-0.08%
2021/10/14	0	0.00	1	53.70	53.70	-1	2,379	-0.04%
2021/10/13	0	0.00	3	53.70	53.40	-3	2,395	-0.13%
2021/10/12	0	0.00	3.2	53.14	53.30	-3.2	2,403	-0.13%
2021/10/08	3.2	53.18	105	53.21	53.10	-101.9	2,402	-4.24%	大賣/鉅額交易
2021/10/07	5.4	53.40	1	53.60	53.40	4.4	2,416	0.18%
2021/10/06	3	52.80	0	0.00	53.00	3	2,430	0.12%
2021/10/05	1.2	52.92	0	0.00	53.10	1.2	2,443	0.05%
2021/10/04	1.1	53.14	1	53.30	53.20	0.1	2,459	0.00%
2021/10/01	4.1	53.58	0	0.00	53.50	4.1	2,457	0.17%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/29	4	54.65	4	54.60	54.60	0	2,413	0.00%
2021/09/28	3	55.30	14	55.33	55.20	-11	2,412	-0.46%
2021/09/27	3	55.17	8	55.16	55.20	-5	2,399	-0.21%
2021/09/24	0	0.00	0.1	54.62	54.40	-0.1	2,401	0.00%
2021/09/22	1.1	54.01	10	53.90	54.10	-9	2,450	-0.37%
2021/09/16	1.1	54.41	0	0.00	54.40	1.1	2,469	0.04%
2021/09/15	1.1	54.72	0	0.00	54.60	1.1	2,488	0.04%
2021/09/14	9	54.84	0	0.00	54.90	9	2,499	0.36%
2021/09/13	29	54.80	100	54.60	54.90	-71	2,506	-2.83%
2021/09/10	1	55.80	0	0.00	55.90	1	2,466	0.04%
2021/09/09	1	55.60	0	0.00	55.60	1	2,485	0.04%
2021/09/08	4	55.68	2	56.00	55.70	2	2,499	0.08%
2021/09/07	0.1	56.20	0	0.00	56.00	0.1	2,515	0.00%
2021/09/06	7	56.43	0.1	56.50	56.20	7	2,541	0.27%
2021/09/03	2.1	56.70	9.1	56.55	56.90	-7.1	2,534	-0.28%
2021/09/02	0	0.00	1.1	55.60	55.60	-1.1	2,503	-0.04%
2021/09/01	3	54.83	5	55.28	55.50	-2	2,487	-0.08%
2021/08/30	2.1	54.07	0	54.60	54.20	2.1	2,461	0.08%
2021/08/27	1	54.10	0	0.00	54.50	1	2,439	0.04%
2021/08/26	4.1	54.43	0	0.00	54.40	4.1	2,443	0.17%
2021/08/25	1	54.70	0	0.00	54.90	1	2,445	0.04%
2021/08/24	3	54.40	1	54.20	54.80	2	2,441	0.08%
2021/08/23	26	53.20	2	52.95	53.80	24	2,446	0.98%
2021/08/20	2	56.00	2	56.20	56.10	0	2,392	0.00%
2021/08/19	4	56.25	0	0.00	56.20	4	2,337	0.17%
2021/08/18	1.1	56.33	1	56.80	56.90	0.1	2,301	0.00%
2021/08/17	2	57.10	2	57.20	56.80	0	2,295	0.00%
2021/08/16	7	56.23	4	56.18	56.30	3	2,273	0.13%
2021/08/13	3.1	55.78	5	55.90	55.90	-1.9	2,251	-0.08%
2021/08/12	0	0.00	1	55.80	56.10	-1	2,238	-0.04%
2021/08/11	16	55.44	15	55.45	55.50	1	2,251	0.04%
2021/08/10	14.1	56.69	3	56.50	56.50	11.1	2,183	0.51%
2021/08/09	15.4	57.59	5	58.10	57.50	10.4	2,138	0.49%
2021/08/06	2	60.30	0	0.00	60.70	2	1,997	0.10%
2021/08/05	4	60.98	0	0.00	60.80	4	2,098	0.19%
2021/08/04	8	61.44	4	61.55	61.40	4	2,236	0.18%
2021/08/03	2	61.00	0	0.00	61.00	2	2,297	0.09%
2021/08/02	1	60.79	33	60.57	60.80	-32	2,338	-1.37%
2021/07/30	2	60.10	4	60.35	60.10	-2	2,324	-0.09%
2021/07/29	0	0.00	3.5	59.99	60.00	-3.5	2,334	-0.15%
2021/07/28	1	59.20	0	0.00	59.30	1	2,358	0.04%
2021/07/27	0	0.00	2	59.80	59.60	-2	2,441	-0.08%
2021/07/26	2	59.80	0	0.00	59.90	2	2,514	0.08%
2021/07/23	2	59.80	0.1	60.00	59.60	2	2,637	0.07%
2021/07/22	2.1	59.80	0.1	59.90	59.70	2	2,803	0.07%
2021/07/21	0	0.00	0.5	59.60	59.60	-0.5	2,828	-0.02%
2021/07/20	3	59.37	0	0.00	59.30	3	2,854	0.11%
2021/07/19	1	59.80	3	59.47	59.80	-2	2,928	-0.07%
2021/07/15	1	59.20	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1	59.10	6	59.17	59.30	-5	3,130	-0.16%
2021/07/13	1	59.60	3	59.60	59.60	-2	3,192	-0.06%
2021/07/12	5	60.00	0	0.00	59.70	5	3,230	0.15%
2021/07/09	3	59.60	0	0.00	59.60	3	3,238	0.09%
2021/07/07	3	60.10	1.8	60.21	60.20	1.2	3,312	0.04%
2021/07/06	0	0.00	2	60.40	60.40	-2	3,337	-0.06%
2021/07/01	1	60.30	1	60.20	60.60	0	3,386	0.00%
2021/06/30	0	0.00	2.2	60.42	60.10	-2.2	3,416	-0.06%
2021/06/29	3	60.83	1	60.60	60.60	2	3,451	0.06%
2021/06/28	3	60.77	8	60.43	60.80	-5	3,482	-0.14%
2021/06/25	1	60.00	3	60.03	59.90	-2	3,464	-0.06%
2021/06/23	1	59.10	9	59.26	59.30	-8	3,478	-0.23%
2021/06/21	0	0.00	2	58.80	58.60	-2	3,529	-0.06%
2021/06/18	4	58.65	0	0.00	59.10	4	3,536	0.11%
2021/06/17	1	59.10	1	59.00	59.00	0	3,535	0.00%
2021/06/15	1	58.80	1	58.90	59.00	0	3,558	0.00%
2021/06/09	1	57.70	1	57.70	57.60	0	3,555	0.00%
2021/06/08	1	58.00	0	0.00	57.70	1	3,574	0.03%
2021/06/07	1	58.00	0	0.00	57.50	1	3,637	0.03%
2021/06/04	10	57.90	0	0.00	57.90	10	3,677	0.27%
2021/06/03	84	58.30	1	58.90	58.40	83	3,758	2.21%
2021/05/31	3	57.67	0.1	57.40	57.70	2.9	3,986	0.07%
2021/05/28	2	56.50	0	0.00	56.60	2	3,988	0.05%
2021/05/27	0	56.60	0	0.00	56.40	0	3,989	0.00%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	3	56.47	5	56.70	56.50	-2	4,009	-0.05%
2021/05/24	0	0.00	1	56.50	56.50	-1	4,012	-0.02%
2021/05/21	2	56.90	2	57.10	56.90	0	4,036	0.00%
2021/05/20	1	56.20	0	0.00	56.90	1	4,068	0.02%
2021/05/19	1	56.10	3	56.00	56.40	-2	4,092	-0.05%
2021/05/18	1	56.90	4	56.30	57.00	-3	4,061	-0.07%
2021/05/17	5	55.68	3	56.53	54.50	2	4,039	0.05%
2021/05/14	7	55.70	4	56.35	56.40	3	3,957	0.08%
2021/05/13	15	56.13	5	55.70	56.40	10	3,896	0.26%
2021/05/12	13	55.79	16	55.52	55.40	-3	3,777	-0.08%
2021/05/11	8.1	59.67	5	59.76	59.20	3.1	3,640	0.09%
2021/05/10	3	60.50	4	60.10	60.50	-1	3,576	-0.03%
2021/05/07	1	58.70	0	59.10	59.20	1	3,533	0.03%
2021/05/06	13	58.62	1	59.20	58.70	12	3,539	0.34%
2021/05/05	2.1	58.51	0	0.00	58.60	2.1	3,526	0.06%
2021/05/04	3	59.47	13	59.59	58.90	-10	3,504	-0.29%
2021/05/03	21	60.47	1	60.60	60.10	20	3,424	0.58%
2021/04/29	10	60.00	29.2	60.12	59.90	-19.2	3,364	-0.57%
2021/04/28	19	60.03	7.2	59.77	61.30	11.8	3,249	0.36%
2021/04/27	0	0.00	1	58.10	58.10	-1	3,135	-0.03%
2021/04/26	24	57.94	0	57.90	58.00	24	3,121	0.77%
2021/04/23	4	57.30	2	58.60	57.50	2	3,122	0.06%
2021/04/22	2	58.95	12.1	59.10	57.90	-10.1	3,093	-0.33%
2021/04/21	6	57.55	1	57.70	57.70	5	2,995	0.17%
2021/04/20	38	58.08	0	0.00	58.00	38	2,976	1.28%
2021/04/19	9	57.88	2	57.75	58.40	7	2,966	0.24%
2021/04/16	0	0.00	1	56.70	57.00	-1	2,948	-0.03%
2021/04/14	83	56.77	1.1	56.44	56.30	81.9	2,957	2.77%
2021/04/13	0	0.00	4	56.20	56.10	-4	2,959	-0.14%
2021/04/12	6	54.93	0	0.00	55.20	6	3,012	0.20%
2021/04/09	4.1	54.10	0	0.00	54.20	4.1	3,138	0.13%
2021/04/08	2	54.25	0	0.00	54.40	2	3,172	0.06%
2021/04/01	1	54.70	0	0.00	54.50	1	3,503	0.03%
2021/03/31	2	54.95	0	0.00	54.60	2	3,561	0.06%
2021/03/29	0	0.00	14	54.33	54.20	-14	3,488	-0.40%
2021/03/26	5	54.10	5	53.90	54.10	0	3,484	0.00%
2021/03/25	0	0.00	21	53.66	53.80	-21	3,464	-0.61%
2021/03/24	0	0.00	1	53.00	52.90	-1	3,422	-0.03%
2021/03/23	0	0.00	70	52.52	52.50	-70	3,419	-2.05%
2021/03/19	54	51.99	1	52.10	51.90	53	3,430	1.54%
2021/03/18	33	52.52	27	52.70	52.50	6	3,413	0.18%
2021/03/17	28	52.28	0	0.00	52.50	28	3,452	0.81%
2021/03/16	2	52.30	0	0.00	52.40	2	3,541	0.06%
2021/03/15	2	52.40	0	0.00	52.20	2	3,530	0.06%
2021/03/12	2	52.60	4	52.28	52.70	-2	3,521	-0.06%
2021/03/11	2.1	52.40	5	52.44	52.30	-3	3,524	-0.08%
2021/03/10	4	53.50	2	53.20	53.20	2	3,487	0.06%
2021/03/09	2.1	52.75	2.1	52.90	53.20	-0.1	3,445	0.00%
2021/03/08	9	52.57	19	52.26	53.00	-10	3,366	-0.30%
2021/03/05	6	50.40	46	51.08	51.00	-40	3,222	-1.24%
2021/03/04	44	50.71	136	51.43	50.70	-92	3,212	-2.86%	大賣/
2021/03/03	0	0.00	0.1	50.30	50.30	-0.1	3,138	0.00%
2021/03/02	14	50.05	0.4	50.10	49.85	13.6	3,113	0.44%
2021/02/26	4	49.84	0	0.00	50.00	4	3,110	0.13%
2021/02/25	1	50.20	3	50.13	50.30	-2	3,093	-0.06%
2021/02/24	17	50.17	20	50.20	50.10	-3	3,097	-0.10%
2021/02/23	18	50.16	5	50.32	50.20	13	3,082	0.42%
2021/02/22	20	50.08	1	50.00	50.00	19	3,049	0.62%
2021/02/19	20	49.91	20	50.01	50.30	0	3,001	0.00%
2021/02/18	0	0.00	0	49.65	49.65	0	2,976	0.00%
2021/02/17	3	48.75	2.2	49.28	48.95	0.9	2,983	0.03%
2021/02/03	1.2	47.95	0	0.00	48.30	1.2	3,008	0.04%
2021/02/02	2	47.90	0	0.00	47.85	2	3,026	0.07%
2021/02/01	0	0.00	1	48.20	47.90	-1	3,001	-0.03%
2021/01/28	1	48.35	0	0.00	48.70	1	2,964	0.03%
2021/01/27	4	48.63	0	0.00	48.70	4	2,948	0.14%
2021/01/25	2	48.90	0	0.00	49.00	2	2,936	0.07%
2021/01/22	0	0.00	1	48.50	49.20	-1	2,927	-0.03%
2021/01/21	1	47.80	0	0.00	48.00	1	2,902	0.03%
2021/01/20	1.1	47.99	0	0.00	47.65	1.1	2,905	0.04%
2021/01/19	0	0.00	1	48.65	48.95	-1	2,857	-0.03%
2021/01/18	1	48.65	2	48.65	48.50	-1	2,862	-0.03%
2021/01/15	2	49.38	1	49.55	48.90	1	2,830	0.04%
2021/01/14	2	49.95	0	0.00	49.85	2	2,829	0.07%
2021/01/13	7	50.11	0.3	50.10	50.10	6.7	2,822	0.24%
2021/01/12	3	50.07	1	50.20	50.00	2	2,803	0.07%
2021/01/11	0	0.00	5	50.76	51.00	-5	2,781	-0.18%
2021/01/08	0	0.00	11.1	49.81	50.10	-11.1	2,724	-0.41%
2021/01/06	40	49.99	2	49.65	49.65	38	2,649	1.43%
2021/01/05	13	50.09	0	0.00	50.20	13	2,609	0.50%
2021/01/04	45	51.17	4	52.03	51.00	41	2,554	1.60%
2020/12/31	10	50.10	26.4	50.72	50.80	-16.4	2,435	-0.67%
2020/12/30	24	50.05	0	49.95	49.95	24	2,412	0.99%
2020/12/29	17	50.15	3	49.97	50.30	14	2,400	0.58%
2020/12/28	7	49.41	8	50.18	51.00	-1	2,253	-0.04%
2020/12/25	2.3	48.22	19.5	48.28	48.10	-17.2	2,062	-0.83%
2020/12/23	1	46.60	0	0.00	46.70	1	1,955	0.05%
2020/12/22	0	0.00	2	47.05	46.25	-2	1,979	-0.10%
2020/12/18	1	46.45	0	0.00	46.45	1	2,010	0.05%
2020/12/16	2	45.78	0	0.00	46.00	2	1,994	0.10%
2020/12/15	0	0.00	1	45.70	45.70	-1	1,990	-0.05%
2020/12/11	4	47.05	2	47.05	46.90	2	1,961	0.10%
2020/12/10	2.3	47.49	4	47.45	47.50	-1.7	1,922	-0.09%
2020/12/09	4	46.30	9	46.20	46.30	-5	1,833	-0.27%
2020/12/07	1	46.10	1	46.30	46.10	0	1,853	0.00%
2020/12/04	1	46.10	0	0.00	46.40	1	1,866	0.05%
2020/12/03	0.1	46.35	1	46.45	46.25	-0.9	1,864	-0.05%
2020/12/01	0	0.00	13	46.65	46.60	-13	1,919	-0.68%
2020/11/26	0	0.00	1	46.80	46.70	-1	2,074	-0.05%
2020/11/20	0	0.00	1	46.25	46.15	-1	2,438	-0.04%
2020/11/19	3	46.50	0	0.00	46.40	3	2,496	0.12%
2020/11/18	0	0.00	7	46.91	46.75	-7	2,515	-0.28%
2020/11/17	2	46.60	1	46.50	46.80	1	2,550	0.04%
2020/11/13	1	47.05	1.5	46.90	46.60	-0.5	2,640	-0.02%
2020/11/12	0	0.00	1	46.35	46.15	-1	2,659	-0.04%
2020/11/11	0	0.00	1	46.25	46.45	-1	2,733	-0.04%
2020/11/10	2	45.88	4	45.81	45.90	-2	2,745	-0.07%
2020/11/09	3	45.12	0	0.00	45.15	3	2,752	0.11%
2020/11/06	2	45.00	0	0.00	45.00	2	2,764	0.07%
2020/11/05	1	45.30	0	0.00	45.15	1	2,785	0.04%
2020/11/04	4	44.90	0	0.00	44.90	4	2,819	0.14%
2020/10/30	0	0.00	1	45.40	44.95	-1	2,832	-0.04%
2020/10/29	0.4	45.65	0	0.00	45.45	0.4	2,823	0.01%
2020/10/26	0	0.00	2	45.50	45.60	-2	2,816	-0.07%
2020/10/22	0	0.00	1	45.05	45.25	-1	2,835	-0.04%
2020/10/21	0	0.00	1	45.45	45.50	-1	2,807	-0.04%
2020/10/15	4	44.69	0	0.00	44.75	4	2,864	0.14%
2020/10/12	2	44.95	0	0.00	44.90	2	3,011	0.07%
2020/10/08	0	0.00	1.5	44.65	44.55	-1.5	3,068	-0.05%
2020/10/07	2	44.05	2	44.10	44.10	0	3,100	0.00%
2020/10/06	0	0.00	2	43.85	44.10	-2	3,143	-0.06%
2020/10/05	0	0.00	18	42.56	42.95	-18	3,124	-0.58%
2020/09/30	11	42.01	0	0.00	42.25	11	3,130	0.35%
2020/09/28	8	42.10	0	0.00	42.25	8	3,160	0.25%
2020/09/25	5	42.00	8	42.03	42.10	-3	3,176	-0.09%
2020/09/24	6	41.63	0	0.00	41.50	6	3,190	0.19%
2020/09/23	7	43.14	0	0.00	42.85	7	3,154	0.22%
2020/09/21	1	44.05	0	0.00	43.90	1	3,142	0.03%
2020/09/17	5	43.90	0	0.00	43.90	5	3,130	0.16%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.70	60	43.76	43.60	-59	3,118	-1.89%
2020/09/14	2	43.75	2	43.75	43.80	0	3,143	0.00%
2020/09/11	0	0.00	2	43.10	43.00	-2	3,168	-0.06%
2020/09/10	1	43.50	0	0.00	43.70	1	3,175	0.03%
2020/09/09	5	43.55	0	0.00	43.55	5	3,182	0.16%
2020/09/08	4	43.88	1	43.95	44.20	3	3,167	0.09%
2020/09/07	8	43.65	5	43.50	43.50	3	3,171	0.09%
2020/09/04	14	43.04	0	0.00	43.60	14	3,183	0.44%
2020/09/03	51	43.69	0	0.00	43.50	51	3,162	1.61%
2020/09/02	4	44.64	0	0.00	44.50	4	3,078	0.13%
2020/09/01	2	44.50	1	44.45	44.45	1	3,094	0.03%
2020/08/31	5	45.29	1	45.25	45.25	4	3,068	0.13%
2020/08/28	8	46.54	0	0.00	46.45	8	2,979	0.27%
2020/08/27	7	49.04	1	49.20	48.95	6	2,876	0.21%
2020/08/25	0	0.00	10	48.91	48.90	-10	2,706	-0.37%
2020/08/24	1	48.75	5	49.10	48.75	-4	2,668	-0.15%
2020/08/21	0	0.00	3	48.92	48.85	-3	2,666	-0.11%
2020/08/20	13	47.70	1	48.00	47.90	12	2,639	0.45%
2020/08/19	0	0.00	6	49.23	49.60	-6	2,575	-0.23%
2020/08/18	2	48.75	0	0.00	48.95	2	2,562	0.08%
2020/08/17	2	48.85	22	48.42	48.90	-20	2,538	-0.79%
2020/08/14	3	47.12	1	47.10	47.15	2	2,482	0.08%
2020/08/13	1	46.55	2	46.93	46.85	-1	2,509	-0.04%
2020/08/11	2	46.38	0	0.00	46.25	2	2,673	0.07%
2020/08/10	1	47.00	3	46.82	47.00	-2	2,707	-0.07%
2020/08/07	2	45.80	1	45.70	45.65	1	2,721	0.04%
2020/08/06	4	45.93	0	0.00	45.85	4	2,725	0.15%
2020/08/05	1	45.90	1	45.95	46.00	0	2,781	0.00%
2020/08/04	0	0.00	1	46.25	46.25	-1	2,825	-0.04%
2020/07/30	0	0.00	1	46.20	46.25	-1	2,965	-0.03%
2020/07/28	2	45.28	1	46.30	45.10	1	3,046	0.03%
2020/07/24	1	45.60	2	45.80	45.90	-1	3,119	-0.03%
2020/07/22	4	46.23	1	46.15	46.15	3	3,153	0.10%
2020/07/21	6	46.87	1	47.10	46.90	5	3,180	0.16%
2020/07/20	5	47.10	1	47.25	47.45	4	3,156	0.13%
2020/07/17	4	46.39	5	46.45	46.20	-1	3,124	-0.03%
2020/07/16	3	47.15	18	46.93	47.10	-15	3,093	-0.48%
2020/07/15	0	0.00	6	46.36	47.00	-6	3,025	-0.20%
2020/07/14	4	45.34	6	45.35	45.15	-2	2,974	-0.07%
2020/07/13	2	44.90	4	44.58	44.95	-2	2,935	-0.07%
2020/07/10	0	0.00	25	43.90	43.70	-25	2,918	-0.86%
2020/07/09	0	0.00	1	44.25	44.05	-1	2,934	-0.03%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/03	2	43.48	12	43.50	43.45	-10	2,913	-0.34%
2020/07/02	0	0.00	1	43.45	43.60	-1	2,911	-0.03%
2020/07/01	3	42.70	0	0.00	42.95	3	2,924	0.10%
2020/06/29	6	42.61	0	0.00	42.60	6	3,023	0.20%
2020/06/24	0	0.00	2	43.10	43.05	-2	3,061	-0.07%
2020/06/22	1	43.15	1	43.30	43.05	0	3,087	0.00%
2020/06/18	0	0.00	3	43.95	43.80	-3	3,094	-0.10%
2020/06/17	1	43.35	2	43.83	43.10	-1	3,072	-0.03%
2020/06/15	1	42.75	0	0.00	42.70	1	3,137	0.03%
2020/06/11	1	43.05	2	42.65	42.55	-1	3,178	-0.03%
2020/06/10	0	0.00	1	43.60	43.55	-1	3,176	-0.03%
2020/06/09	1	43.50	1	43.55	43.55	0	3,234	0.00%
2020/06/08	1	43.70	0	0.00	43.80	1	3,261	0.03%
2020/06/02	0	0.00	0	43.75	43.80	0	3,321	0.00%
2020/05/29	0	0.00	2	43.65	43.00	-2	3,308	-0.06%
2020/05/26	1	44.45	0	0.00	44.20	1	3,277	0.03%
2020/05/25	0	0.00	3	44.13	44.25	-3	3,253	-0.09%
2020/05/22	3	43.33	0	0.00	43.20	3	3,224	0.09%
2020/05/20	2	43.93	0	0.00	43.85	2	3,194	0.06%
2020/05/18	0	0.00	1	43.65	43.90	-1	3,046	-0.03%
2020/05/15	0	0.00	3	42.65	42.80	-3	2,985	-0.10%
2020/05/14	0	0.00	2	42.80	41.90	-2	2,929	-0.07%
2020/05/13	1	41.85	1	42.40	42.35	0	2,883	0.00%
2020/05/12	7	42.20	0	0.00	42.15	7	2,867	0.24%
2020/05/11	2	42.73	1	43.20	43.00	1	2,814	0.04%
2020/05/08	5	43.05	2	42.95	43.35	3	2,793	0.11%
2020/05/07	0	0.00	3	42.27	42.25	-3	2,723	-0.11%
2020/05/06	1	42.30	1	41.90	41.50	0	2,732	0.00%
2020/05/05	2	41.75	5	41.78	41.95	-3	2,696	-0.11%
2020/05/04	5	40.87	0	0.00	40.85	5	2,635	0.19%
2020/04/30	2	41.30	1	41.40	41.45	1	2,619	0.04%
2020/04/29	1	41.65	26	41.41	41.45	-25	2,599	-0.96%
2020/04/28	1	40.55	12	40.57	40.70	-11	2,530	-0.43%
2020/04/27	20	39.95	1	40.00	39.90	19	2,546	0.75%
2020/04/24	0	0.00	1	40.00	39.80	-1	2,535	-0.04%
2020/04/23	0	0.00	3	39.30	39.30	-3	2,481	-0.12%
2020/04/22	1	38.55	2	38.40	38.55	-1	2,464	-0.04%
2020/04/21	4	38.93	1	39.60	38.65	3	2,460	0.12%
2020/04/20	4	39.36	4	39.35	39.45	0	2,443	0.00%
2020/04/17	1	38.85	0	0.00	38.80	1	2,439	0.04%
2020/04/16	7	39.34	0	0.00	39.40	7	2,399	0.29%
2020/04/15	0	0.00	1	39.60	39.70	-1	2,387	-0.04%
2020/04/14	0	0.00	1	38.40	38.45	-1	2,340	-0.04%
2020/04/13	0	0.00	1	37.85	37.65	-1	2,344	-0.04%
2020/04/10	2	37.65	5	37.70	37.80	-3	2,362	-0.13%
2020/04/09	0	0.00	1	37.30	37.50	-1	2,413	-0.04%
2020/04/08	2	37.13	0	0.00	37.15	2	2,434	0.08%
2020/04/07	2	37.10	0	0.00	37.05	2	2,420	0.08%
2020/04/06	2	36.75	2	36.95	37.05	0	2,390	0.00%
2020/04/01	3	37.03	18	36.97	36.95	-15	2,378	-0.63%
2020/03/31	23	37.37	29	37.09	36.95	-6	2,330	-0.26%
2020/03/30	16	36.87	1	35.50	36.50	15	2,283	0.66%
2020/03/27	0	0.00	1	35.15	35.10	-1	2,246	-0.04%
2020/03/26	3	34.55	2	34.90	34.90	1	2,248	0.04%
2020/03/25	3	34.97	0	0.00	34.90	3	2,283	0.13%
2020/03/20	10	34.00	0	0.00	34.20	10	2,633	0.38%
2020/03/19	3	32.72	0	0.00	32.00	3	2,620	0.11%
2020/03/18	2	35.20	0	0.00	34.70	2	2,586	0.08%
2020/03/17	2	34.95	3	35.00	35.25	-1	2,605	-0.04%
2020/03/16	2	35.98	1	36.05	35.80	1	2,565	0.04%
2020/03/13	4	35.71	6	35.01	36.00	-2	2,543	-0.08%
2020/03/12	3	37.53	2	37.45	37.40	1	2,469	0.04%
2020/03/11	4	38.83	4	38.65	38.70	0	2,426	0.00%
2020/03/10	2	38.03	3	37.97	38.40	-1	2,442	-0.04%
2020/03/09	4	39.01	0	0.00	38.65	4	2,495	0.16%
2020/03/06	0	0.00	10	40.00	40.05	-10	2,473	-0.40%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	0	0.00	3	40.08	40.00	-3	2,509	-0.12%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/25	2	40.30	0	0.00	40.45	2	2,544	0.08%
2020/02/24	0	0.00	3	40.50	40.55	-3	2,540	-0.12%
2020/02/20	2	41.73	0	0.00	41.30	2	2,548	0.08%
2020/02/19	1	41.40	1	41.60	41.45	0	2,564	0.00%
2020/02/18	0	0.00	2	41.65	41.45	-2	2,571	-0.08%
2020/02/17	0	0.00	2	41.00	40.95	-2	2,580	-0.08%
2020/02/14	0	0.00	1.5	40.80	40.75	-1.5	2,690	-0.06%
2020/02/13	1	40.75	6	40.71	40.70	-5	2,730	-0.18%
2020/02/12	1	40.55	5	40.55	40.65	-4	2,743	-0.15%
2020/02/11	1	40.55	5	40.30	40.50	-4	2,743	-0.15%
2020/02/10	4	40.18	4	40.25	40.25	0	2,754	0.00%
2020/02/06	11	41.10	0	0.00	41.30	11	2,719	0.40%
2020/02/05	2	40.98	2	41.03	41.05	0	2,718	0.00%
2020/02/04	10	41.10	0	0.00	41.05	10	2,714	0.37%
2020/01/30	3	40.73	1	40.50	40.40	2	2,679	0.07%
2020/01/20	10	42.80	0	0.00	42.60	10	2,620	0.38%
2020/01/17	1	42.90	0	0.00	43.00	1	2,656	0.04%
2020/01/14	1	43.15	0	0.00	43.05	1	2,686	0.04%
2020/01/13	1	43.25	0	0.00	43.25	1	2,706	0.04%
2020/01/10	0.1	43.00	0	0.00	43.00	0.1	2,740	0.00%
2020/01/06	0	0.00	1	42.05	42.00	-1	2,715	-0.04%
2020/01/02	3	43.12	0	0.00	43.20	3	2,630	0.11%
2019/12/31	1	43.75	0	0.00	43.65	1	2,596	0.04%
2019/12/27	2	43.95	0	0.00	43.90	2	2,578	0.08%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/23	1.1	44.10	0	0.00	44.15	1.1	2,553	0.04%
2019/12/20	2	44.85	1.5	44.57	44.70	0.5	2,525	0.02%
2019/12/19	20	45.20	3	45.23	44.80	17	2,487	0.68%
2019/12/18	30	43.30	11.3	43.57	43.70	18.7	2,326	0.80%
2019/12/17	0.3	42.00	16	42.10	42.15	-15.7	2,132	-0.74%
2019/12/13	0	0.00	2	41.30	41.30	-2	2,090	-0.10%
2019/12/12	1	41.95	1	42.00	41.95	0	2,069	0.00%
2019/12/11	15	41.24	0	0.00	41.40	15	2,037	0.74%
2019/12/10	0	0.00	8	41.08	41.10	-8	2,034	-0.39%
2019/12/04	1	41.45	4	41.50	41.45	-3	1,983	-0.15%
2019/11/28	0	0.00	0	39.60	39.60	0	1,812	0.00%
2019/11/26	2	39.50	0	0.00	39.40	2	1,816	0.11%
2019/11/22	7	39.51	8	39.45	39.45	-1	1,842	-0.05%
2019/11/21	3	40.05	0	0.00	40.00	3	1,832	0.16%
2019/11/20	0	0.00	15	40.32	40.25	-15	1,836	-0.82%
2019/11/19	10	40.43	0.1	40.10	40.35	9.9	1,851	0.53%
2019/11/18	7	40.00	0	0.00	40.00	7	1,839	0.38%
2019/11/15	0	0.00	6	39.70	39.70	-6	1,812	-0.33%
2019/11/14	3	39.75	0	0.00	39.90	3	1,845	0.16%
2019/11/13	2	39.05	4.1	39.40	39.75	-2.1	1,837	-0.11%
2019/11/12	0	0.00	175.1	38.80	38.80	-175.1	1,731	-10.11%	大賣/鉅額交易
2019/11/11	1	38.20	0	0.00	38.35	1	1,738	0.06%
2019/11/07	5	38.32	1	38.40	38.20	4	1,733	0.23%
2019/11/05	2	37.68	0	0.00	37.65	2	1,734	0.12%
2019/11/01	1	37.65	0	0.00	37.75	1	1,818	0.05%
2019/10/31	174	37.70	0	0.00	37.70	174	1,827	9.52%	大買/鉅額交易
2019/10/25	2.4	38.28	2.1	38.06	38.20	0.3	1,897	0.01%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/21	0	0.00	1	38.10	38.00	-1	1,830	-0.05%
2019/10/18	4	37.26	2	37.48	37.85	2	1,804	0.11%
2019/10/17	0	0.00	0	37.50	37.35	0	1,750	0.00%
2019/10/16	1	37.60	0	0.00	37.60	1	1,739	0.06%
2019/10/14	5	36.90	0	0.00	36.90	5	1,724	0.29%
2019/10/07	1	37.10	0	0.00	37.40	1	1,691	0.06%
2019/10/04	5	37.15	0	0.00	37.15	5	1,690	0.30%
2019/09/27	1	38.00	0	0.00	37.70	1	1,688	0.06%
2019/09/25	2	38.25	0	0.00	38.20	2	1,692	0.12%
2019/09/24	1	38.05	0	0.00	38.00	1	1,737	0.06%
2019/09/23	1	38.70	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.90	0	0.00	38.50	1	1,798	0.06%
2019/09/19	0	0.00	0.2	39.00	38.95	-0.2	1,867	-0.01%
2019/09/18	0	0.00	2	38.78	38.95	-2	2,081	-0.10%
2019/09/17	10	38.45	0	0.00	38.30	10	2,070	0.48%
2019/09/16	2	38.25	5	38.10	38.30	-3	2,065	-0.15%
2019/09/12	0	0.00	1	38.00	37.65	-1	2,048	-0.05%
2019/09/11	1	37.75	0	0.00	37.85	1	2,063	0.05%
2019/09/05	1	38.35	0	0.00	37.90	1	2,077	0.05%
2019/09/03	0	0.00	1	37.80	37.75	-1	2,090	-0.05%
2019/09/02	0	0.00	1	37.50	37.35	-1	2,114	-0.05%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/28	0	0.00	2	37.10	36.80	-2	2,160	-0.09%
2019/08/26	3	39.55	16	39.38	39.55	-13	2,175	-0.60%
2019/08/23	6	39.05	0	0.00	39.40	6	2,150	0.28%
2019/08/22	1	38.90	0	0.00	39.20	1	2,172	0.05%
2019/08/20	2	38.85	0	0.00	39.10	2	2,264	0.09%
2019/08/19	0	0.00	3	38.85	38.80	-3	2,281	-0.13%
2019/08/14	1	40.35	0	0.00	40.10	1	2,340	0.04%
2019/08/13	0	0.00	6.2	41.37	41.25	-6.2	2,423	-0.26%
2019/08/12	1	41.85	11	41.44	41.45	-10	2,526	-0.40%
2019/08/08	3	41.25	0	0.00	41.20	3	2,514	0.12%
2019/08/07	11	41.57	11	41.88	41.00	0	2,521	0.00%
2019/08/05	15	41.38	14	41.09	40.75	1	2,518	0.04%
2019/08/02	1	40.85	0	0.00	40.80	1	2,453	0.04%
2019/08/01	4	40.90	0	0.00	40.80	4	2,449	0.16%
2019/07/29	1	40.60	1.3	40.48	40.70	-0.3	2,425	-0.01%
2019/07/24	1	39.65	0	0.00	39.65	1	2,391	0.04%
2019/07/22	0	0.00	1	39.75	39.70	-1	2,394	-0.04%
2019/07/17	10	39.25	0	0.00	39.10	10	2,440	0.41%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/11	0	0.00	1	39.75	39.60	-1	2,448	-0.04%
2019/07/05	0	0.00	5	39.35	39.50	-5	2,441	-0.20%
2019/07/03	1	39.55	0	0.00	39.40	1	2,439	0.04%
2019/07/02	1	39.10	1	39.45	39.35	0	2,436	0.00%
2019/07/01	1	39.40	28	39.67	39.15	-27	2,421	-1.11%
2019/06/28	1.3	39.91	0	0.00	39.95	1.3	2,373	0.05%
2019/06/27	0	0.00	1	40.25	40.45	-1	2,339	-0.04%
2019/06/26	4	40.85	7	40.99	40.45	-3	2,315	-0.13%
2019/06/25	32	40.64	7.4	40.70	40.80	24.6	2,236	1.10%
2019/06/24	4	39.09	0	0.00	39.35	4	2,014	0.20%
2019/06/21	1	39.10	6.1	38.71	38.65	-5.1	1,991	-0.25%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/14	5	38.78	0	0.00	38.80	5	1,925	0.26%
2019/06/11	0.3	39.00	0	0.00	39.00	0.3	1,945	0.01%
2019/06/10	2	39.58	0	0.00	39.55	2	1,921	0.10%
2019/06/06	0	0.00	2	39.05	39.05	-2	1,914	-0.10%
2019/06/05	0.3	39.00	1	38.95	39.05	-0.8	1,901	-0.04%
2019/05/29	0	0.00	4	38.85	39.20	-4	1,754	-0.23%
2019/05/28	0	0.00	5	39.56	38.80	-5	1,713	-0.29%
2019/05/27	2	38.85	2	39.10	39.00	0	1,660	0.00%
2019/05/24	2	38.50	0	0.00	38.05	2	1,579	0.13%
2019/05/21	0	0.00	1	38.40	38.30	-1	1,506	-0.07%
2019/05/20	0	0.00	1	38.10	38.15	-1	1,428	-0.07%
2019/05/17	0	0.00	6	37.46	37.50	-6	1,319	-0.45%
2019/05/15	0	0.00	1	36.55	36.50	-1	1,203	-0.08%
2019/05/13	2	36.23	2	36.43	36.45	0	1,166	0.00%
2019/05/09	1	35.40	0	0.00	35.40	1	1,103	0.09%
2019/05/08	1	36.00	4	36.05	35.95	-3	1,091	-0.27%
2019/05/02	0	0.00	2	35.30	35.25	-2	1,060	-0.19%
2019/04/26	0	0.00	1	35.10	35.10	-1	1,060	-0.09%
2019/04/25	0	0.00	1	35.55	35.60	-1	1,052	-0.10%
2019/04/24	1	35.95	0	0.00	36.00	1	1,046	0.10%
2019/04/23	1.5	36.05	0	0.00	36.05	1.5	1,046	0.15%
2019/04/22	1	35.95	1	35.80	35.90	0	1,047	0.00%
2019/04/16	1	35.05	0	0.00	35.00	1	1,153	0.09%
2019/04/12	1	35.15	0	0.00	35.20	1	1,287	0.08%
2019/04/11	0	0.00	1	35.35	35.35	-1	1,316	-0.08%
2019/04/10	1	35.15	0	0.00	35.30	1	1,323	0.08%
2019/04/08	3	35.10	0	0.00	35.05	3	1,347	0.22%
2019/04/01	0	0.00	5	35.25	35.20	-5	1,424	-0.35%
2019/03/29	0	0.00	0.2	35.30	35.30	-0.2	1,478	-0.01%
2019/03/28	2	34.90	0	0.00	34.95	2	1,474	0.14%
2019/03/27	2	35.00	0	0.00	35.05	2	1,479	0.14%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/20	0	0.00	1	34.95	35.25	-1	1,684	-0.06%
2019/03/19	1	35.15	0	0.00	35.05	1	1,687	0.06%
2019/03/18	1	35.30	0	0.00	35.30	1	1,677	0.06%
2019/03/06	1	34.95	0	0.00	34.95	1	1,594	0.06%
2019/03/04	0	0.00	2	35.00	34.95	-2	1,611	-0.12%
2019/02/27	3	34.85	0	0.00	34.70	3	1,607	0.19%
2019/02/15	0	0.00	1.6	34.44	34.40	-1.6	1,538	-0.11%
2019/02/13	0	0.00	2	34.80	34.85	-2	1,532	-0.13%
2019/01/30	1	34.90	0	0.00	34.70	1	1,536	0.07%
2019/01/23	2	34.30	0	0.00	34.50	2	1,532	0.13%
2019/01/09	0	0.00	1	35.10	35.20	-1	1,576	-0.06%
2019/01/08	0	0.00	1	35.50	34.75	-1	1,542	-0.06%
2019/01/07	5	35.60	1	35.15	35.20	4	1,527	0.26%
2019/01/04	4	35.01	2	34.40	34.80	2	1,486	0.13%
2019/01/03	0	0.00	1	34.40	34.10	-1	1,429	-0.07%
2018/12/26	0	0.00	2	34.05	33.40	-2	1,365	-0.15%
2018/12/25	0	0.00	2	34.30	33.90	-2	1,349	-0.15%
2018/12/24	2	35.10	0	0.00	34.40	2	1,326	0.15%
2018/12/22	2	34.60	0	0.00	34.30	2	1,280	0.16%
2018/12/21	1	33.10	0	0.00	33.00	1	1,231	0.08%
2018/12/17	0	0.00	3	34.57	34.35	-3	1,179	-0.25%
2018/12/14	5	33.90	6	34.45	33.95	-1	1,123	-0.09%
2018/12/13	1	33.05	2	32.80	33.00	-1	1,078	-0.09%
2018/12/10	4	31.90	0	0.00	31.75	4	1,100	0.36%
2018/12/07	1	32.15	0	0.00	32.15	1	1,116	0.09%
2018/11/30	2	32.60	0	0.00	32.35	2	1,184	0.17%
2018/11/28	0	0.00	22	32.42	32.35	-22	1,349	-1.63%
2018/11/27	2	31.35	0	0.00	31.25	2	1,395	0.14%
2018/11/22	3	31.90	1	31.65	31.75	2	1,526	0.13%
2018/11/21	0	0.00	1	31.35	31.70	-1	1,565	-0.06%
2018/11/19	1	31.80	0	0.00	32.05	1	1,615	0.06%
2018/11/09	0	0.00	10	30.60	30.60	-10	1,679	-0.60%
2018/11/02	2	30.85	0	0.00	31.00	2	1,808	0.11%
2018/10/31	2	29.55	0	0.00	30.10	2	1,837	0.11%
2018/10/30	0	0.00	2	29.00	29.15	-2	1,878	-0.11%
2018/10/29	10.3	29.59	0	0.00	29.15	10.3	1,875	0.55%
2018/10/26	1	28.90	0.4	30.35	30.25	0.6	1,872	0.03%
2018/10/25	0	0.00	1	30.20	30.10	-1	1,837	-0.05%
2018/10/24	0	0.00	0.1	31.30	31.20	-0.1	1,822	0.00%
2018/10/23	1	31.35	0	0.00	31.30	1	1,822	0.05%
2018/10/22	1	31.10	0	0.00	31.40	1	1,820	0.05%
2018/10/19	20	31.45	0	0.00	31.40	20	1,810	1.10%
2018/10/15	1	34.00	0	0.00	33.40	1	1,765	0.06%
2018/10/12	2	33.85	0	0.00	34.15	2	1,755	0.11%
2018/10/11	0	0.00	1	33.80	34.00	-1	1,759	-0.06%
2018/10/08	0	0.00	3	36.25	36.15	-3	1,734	-0.17%
2018/10/04	2	37.00	10	36.74	36.90	-8	1,728	-0.46%
2018/09/26	2	37.20	20	37.35	37.35	-18	1,769	-1.02%
2018/09/25	4	37.43	0	0.00	37.15	4	1,786	0.22%
2018/09/21	2	37.90	0	0.00	37.80	2	1,783	0.11%
2018/09/19	0	0.00	2	37.45	37.25	-2	1,784	-0.11%
2018/09/18	0	0.00	3	37.15	36.95	-3	1,816	-0.17%
2018/09/17	5	36.85	0	0.00	36.50	5	1,815	0.28%
2018/09/11	3	35.50	0	0.00	36.05	3	1,937	0.15%
2018/09/07	1	36.35	0	0.00	36.20	1	1,938	0.05%
2018/09/05	2	37.03	0	0.00	37.00	2	1,907	0.10%
2018/09/04	20	41.15	0	0.00	41.40	20	1,829	1.09%
2018/09/03	2	41.70	32	41.90	41.75	-30	1,758	-1.71%
2018/08/30	0	0.00	2	41.60	41.60	-2	1,672	-0.12%
2018/08/29	0	0.00	2	41.18	41.25	-2	1,637	-0.12%
2018/08/24	10	39.55	0	0.00	39.60	10	1,571	0.64%
2018/08/23	0	0.00	6	39.60	39.65	-6	1,578	-0.38%
2018/08/16	1	38.90	0.6	39.45	39.45	0.4	1,631	0.02%
2018/08/15	1	39.30	10	39.25	39.25	-9	1,645	-0.55%
2018/08/13	6	39.71	4	39.30	39.75	2	1,674	0.12%
2018/08/10	32	40.93	0	0.00	41.00	32	1,654	1.93%
2018/08/07	2	41.50	0	0.00	41.20	2	1,902	0.11%
2018/08/06	2	41.00	0	0.00	41.00	2	1,890	0.11%
2018/07/27	2	40.25	0	0.00	40.20	2	1,867	0.11%
2018/07/26	2	40.45	1	40.40	40.50	1	1,883	0.05%
2018/07/20	2	39.40	0	0.00	39.40	2	2,124	0.09%
2018/07/16	0	0.00	2	40.25	39.95	-2	2,272	-0.09%
2018/07/10	0	0.00	2	40.10	39.60	-2	2,325	-0.09%
2018/07/06	2	39.15	1	39.10	39.05	1	2,322	0.04%
2018/07/05	1	39.55	0	0.00	39.55	1	2,314	0.04%
2018/06/27	1	40.25	0	0.00	40.20	1	2,286	0.04%
2018/06/25	4	40.83	0	0.00	40.60	4	2,230	0.18%
2018/06/22	1	41.95	2	41.95	41.35	-1	2,211	-0.05%
2018/06/21	2	41.40	9	41.09	42.00	-7	2,167	-0.32%
2018/06/20	0	0.00	0.6	39.60	39.60	-0.6	2,110	-0.03%
2018/06/14	0	0.00	6	39.25	39.30	-6	2,111	-0.28%
2018/06/08	0	0.00	3	39.65	39.70	-3	2,149	-0.14%
2018/06/07	0	0.00	2.4	39.54	39.50	-2.4	2,189	-0.11%
2018/06/04	0	0.00	3	39.88	39.75	-3	2,299	-0.13%
2018/06/01	7	39.31	0	0.00	39.45	7	2,357	0.30%
2018/05/31	2	38.75	0	0.00	38.75	2	2,384	0.08%
2018/05/28	1	39.50	0	0.00	39.40	1	2,694	0.04%
2018/05/25	3	39.38	0	0.00	39.40	3	2,705	0.11%
2018/05/24	5	39.21	0	0.00	39.35	5	2,734	0.18%
2018/05/23	0	0.00	6	39.35	39.35	-6	2,705	-0.22%
2018/05/22	6	39.62	0	0.00	39.35	6	2,679	0.22%
2018/05/18	4	40.49	0	0.00	40.35	4	2,614	0.15%
2018/05/16	3	41.08	1	40.95	41.50	2	2,514	0.08%
2018/05/15	0	0.00	4	39.70	39.95	-4	2,406	-0.17%
2018/05/10	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2018/05/07	6	37.95	4	38.00	37.80	2	2,275	0.09%
2018/05/04	1	37.40	6	37.45	37.65	-5	2,252	-0.22%
2018/05/02	1	37.45	3	37.58	37.75	-2	2,202	-0.09%
2018/04/30	4	38.63	3.2	38.19	38.35	0.8	2,161	0.04%
2018/04/27	3	37.30	5	37.20	37.25	-2	2,072	-0.10%
2018/04/26	2	37.10	18	36.69	36.25	-16	2,026	-0.79%
2018/04/24	5	35.40	0	0.00	35.75	5	1,931	0.26%
2018/04/23	10	35.80	6	35.78	35.75	4	1,954	0.20%
2018/04/20	0	0.00	27	34.24	34.40	-27	1,882	-1.43%
2018/04/19	0	0.00	0.9	34.20	34.20	-0.9	1,877	-0.05%
2018/04/18	6	34.20	0	0.00	34.00	6	1,863	0.32%
2018/04/13	0	0.00	3	34.80	34.85	-3	1,856	-0.16%
2018/04/11	1	34.50	0	0.00	34.80	1	1,886	0.05%
2018/04/10	0	0.00	8	35.40	35.25	-8	1,878	-0.43%
2018/04/02	1	34.60	6	34.63	34.75	-5	1,920	-0.26%
2018/03/31	8	34.58	0	0.00	34.55	8	1,927	0.42%
2018/03/30	0	0.00	6	35.01	34.30	-6	1,938	-0.31%
2018/03/29	6	34.77	0	0.00	34.55	6	1,922	0.31%
2018/03/28	5	34.75	0	0.00	34.60	5	1,936	0.26%
2018/03/23	7	34.31	0	0.00	34.10	7	1,934	0.36%
2018/03/22	5	35.15	0	0.00	35.00	5	1,915	0.26%
2018/03/20	0	0.00	1	35.60	35.60	-1	1,912	-0.05%
2018/03/19	0	0.00	1	35.60	35.60	-1	1,906	-0.05%
2018/03/16	5	35.05	0	0.00	35.45	5	1,897	0.26%
2018/03/13	1	35.10	0	0.00	35.40	1	1,873	0.05%
2018/03/12	1	35.10	1	36.20	35.55	0	1,831	0.00%
2018/03/08	1	36.15	0	0.00	36.15	1	1,779	0.06%
2018/03/07	0	0.00	4	36.14	35.65	-4	1,714	-0.23%
2018/03/06	0	0.00	15	35.80	35.50	-15	1,661	-0.90%
2018/03/05	0	0.00	16	35.25	35.20	-16	1,645	-0.97%
2018/03/02	30	36.35	0	0.00	35.90	30	1,565	1.92%
2018/03/01	0	0.00	1	34.90	34.95	-1	1,357	-0.07%
2018/02/27	0	0.00	1	34.30	33.95	-1	1,273	-0.08%
2018/02/26	0	0.00	1	33.70	34.30	-1	1,256	-0.08%
2018/02/09	1	32.05	0	0.00	32.45	1	1,249	0.08%
2018/02/07	1	32.20	0	0.00	32.20	1	1,259	0.08%
2018/02/06	1	32.10	0	0.00	31.85	1	1,254	0.08%
2018/01/23	0	0.00	3	34.47	34.50	-3	1,433	-0.21%
2018/01/19	3	34.50	1	34.70	34.45	2	1,482	0.13%
2018/01/18	2	34.58	0	0.00	34.50	2	1,583	0.13%
2018/01/17	0	0.00	3	34.35	34.65	-3	1,570	-0.19%
2018/01/16	1	33.60	6	33.60	33.70	-5	1,538	-0.32%
2018/01/15	0	0.00	9	34.15	33.75	-9	1,556	-0.58%
2018/01/12	0	0.00	1	34.20	34.05	-1	1,613	-0.06%
2018/01/11	5	34.15	5	34.00	34.20	0	1,626	0.00%
2018/01/10	15	34.20	0	0.00	34.20	15	1,640	0.91%
2018/01/08	0	0.00	1	34.00	34.00	-1	1,683	-0.06%
2018/01/05	0	0.00	1	33.30	33.40	-1	1,695	-0.06%
2018/01/02	0	0.00	1	33.80	33.65	-1	1,892	-0.05%