合一 (4743)-群益金鼎-天母券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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

合一 (4743)籌碼相關－群益金鼎-天母券商分點個股進出

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-天母券商分點個股進出
群益金鼎-天母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
2024/11/22	3	105.50	0	0.00	103.50	3	2,177	0.14%
2024/11/19	1	101.50	0	0.00	105.00	1	2,142	0.05%
2024/11/15	3	108.00	1	109.50	107.50	2	2,016	0.10%
2024/11/14	10	107.20	0	0.00	106.50	10	1,981	0.50%
2024/11/13	0	0.00	10	111.50	110.50	-10	1,860	-0.54%
2024/11/07	0	0.00	147	123.17	125.50	-147	1,746	-8.41%	大賣/鉅額交易
2024/11/06	0	0.00	52	125.00	122.00	-52	1,760	-2.95%
2024/11/05	0	0.00	40	126.00	126.50	-40	1,737	-2.30%
2024/11/04	0	0.00	10	130.00	127.50	-10	1,781	-0.56%
2024/11/01	0	0.00	20	129.00	129.50	-20	1,846	-1.08%
2024/10/25	18	136.47	19	135.00	133.00	-1	1,824	-0.05%
2024/10/24	36	140.53	36	138.72	138.00	0	1,821	0.00%
2024/10/18	1	139.00	1	141.00	139.00	0	2,490	0.00%
2024/10/16	1	138.00	0	0.00	138.50	1	2,722	0.04%
2024/10/15	0	0.00	4	140.00	140.00	-4	2,734	-0.15%
2024/10/09	1	140.50	0	0.00	139.00	1	2,809	0.04%
2024/10/08	2	139.75	1	141.00	142.50	1	2,802	0.04%
2024/10/04	3	141.50	0	0.00	142.00	3	2,806	0.11%
2024/10/01	0	0.00	2	144.00	144.50	-2	2,810	-0.07%
2024/09/30	1	143.00	0	0.00	143.00	1	2,837	0.04%
2024/09/25	1	141.00	0	0.00	142.00	1	2,894	0.03%
2024/09/24	1	140.00	0	0.00	140.00	1	2,960	0.03%
2024/09/20	1	144.50	1	147.00	145.00	0	3,069	0.00%
2024/09/19	0	0.00	3.1	144.82	145.00	-3.1	3,066	-0.10%
2024/09/18	1	147.50	0	0.00	143.00	1	3,063	0.03%
2024/09/09	1	153.50	0	0.00	155.00	1	3,039	0.03%
2024/09/05	0	0.00	0.6	147.50	146.50	-0.6	2,990	-0.02%
2024/09/04	1	150.00	0	0.00	150.00	1	3,001	0.03%
2024/08/30	0	0.00	1	160.00	162.00	-1	3,029	-0.03%
2024/08/29	3	161.00	3	158.00	158.00	0	3,033	0.00%
2024/08/16	1	152.00	0	0.00	152.00	1	3,014	0.03%
2024/08/14	0	0.00	1	147.00	145.00	-1	3,020	-0.03%
2024/08/08	1	138.50	0	0.00	140.50	1	3,098	0.03%
2024/08/07	3	134.00	3	138.33	139.00	0	3,064	0.00%
2024/08/06	5	139.10	5	135.50	132.50	0	3,052	0.00%
2024/08/05	2	139.50	0	0.00	138.50	2	2,985	0.07%
2024/08/02	1	154.00	1	153.50	153.50	0	2,924	0.00%
2024/08/01	1	160.50	0	0.00	161.00	1	2,898	0.03%
2024/07/30	1	160.50	0	0.00	162.50	1	2,897	0.03%
2024/07/29	8	162.88	8	160.32	160.00	0	2,870	0.00%
2024/07/26	82	175.65	59	171.55	170.00	23	2,805	0.82%
2024/07/23	2	183.50	22	185.55	185.00	-20	2,687	-0.74%
2024/07/22	0.1	185.00	0	0.00	185.50	0.1	2,546	0.00%
2024/07/19	3	168.50	3	171.50	169.00	0	2,222	0.00%
2024/07/18	3	170.00	3	171.33	170.00	0	2,155	0.00%
2024/07/15	0	0.00	2	158.75	160.50	-2	2,096	-0.10%
2024/07/11	1	153.50	0	0.00	153.50	1	2,089	0.05%
2024/07/10	0	0.00	2.3	157.38	157.50	-2.3	2,130	-0.11%
2024/07/03	1	159.50	1	160.00	160.00	0	2,129	0.00%
2024/07/02	1	159.00	0	0.00	159.00	1	2,119	0.05%
2024/07/01	0	161.25	0	0.00	164.00	0	2,072	0.00%
2024/06/26	1	160.00	2	158.25	160.00	-1	1,988	-0.05%
2024/06/20	1	152.00	0	0.00	151.50	1	1,921	0.05%
2024/06/07	1	149.50	1	152.50	152.00	0	1,958	0.00%
2024/05/23	20	158.48	20	155.45	155.00	0	2,298	0.00%
2024/05/21	6	157.67	7	156.50	156.50	-1	2,241	-0.04%
2024/05/20	6	157.58	6	160.17	160.50	0	2,243	0.00%
2024/05/17	12	159.83	12	159.00	159.00	0	2,218	0.00%
2024/05/16	2	163.50	1	164.50	163.50	1	2,174	0.05%
2024/05/08	1	154.00	1	155.00	157.00	0	2,123	0.00%
2024/04/24	1	154.00	1	156.00	153.50	0	2,194	0.00%
2024/04/19	1	147.00	1	145.50	145.50	0	2,196	0.00%
2024/04/18	1	155.00	1	160.50	157.00	0	2,122	0.00%
2024/04/17	1	159.50	1	158.00	158.00	0	2,098	0.00%
2024/04/16	2	160.25	2	159.50	159.00	0	2,084	0.00%
2024/04/15	3	165.50	3	166.50	166.00	0	2,027	0.00%
2024/04/12	3	173.00	2	172.00	172.00	1	1,995	0.05%
2024/04/11	1	175.00	1	177.00	175.50	0	1,988	0.00%
2024/03/29	0	173.50	0	0.00	175.50	0	2,047	0.00%
2024/03/26	2	169.50	2	171.25	171.00	0	2,022	0.00%
2024/03/22	2	173.50	0	0.00	172.50	2	2,007	0.10%
2024/03/19	0	0.00	1	165.50	165.00	-1	2,029	-0.05%
2024/03/07	0	0.00	1	183.00	184.00	-1	2,013	-0.05%
2024/03/06	1	167.50	0.3	169.00	167.50	0.7	1,906	0.03%
2024/02/16	0	0.00	30	176.50	177.00	-30	2,342	-1.28%
2024/02/15	0	0.00	70	172.21	173.00	-70	2,486	-2.82%
2024/01/31	1	173.00	0	0.00	173.00	1	4,077	0.02%
2024/01/22	1	178.50	0	0.00	179.50	1	4,396	0.02%
2024/01/19	1	174.50	0	0.00	175.50	1	4,512	0.02%
2024/01/16	1	177.50	0	0.00	177.50	1	4,672	0.02%
2024/01/10	1	182.50	1	183.50	183.50	0	4,917	0.00%
2024/01/04	0.2	183.50	0	0.00	183.00	0.2	4,935	0.00%
2024/01/03	2	194.75	2	195.25	192.00	0	4,867	0.00%
2023/12/28	2	193.50	0	0.00	192.50	2	4,892	0.04%
2023/12/27	4	199.25	1	196.50	196.50	3	4,874	0.06%
2023/12/26	0	0.00	1	194.50	197.00	-1	4,828	-0.02%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/21	10	191.00	10	191.25	192.50	0	4,830	0.00%
2023/12/19	1	191.00	1	192.00	191.50	0	4,825	0.00%
2023/12/12	1	192.00	1	194.00	194.50	0	4,793	0.00%
2023/12/08	1	193.50	0	0.00	193.50	1	4,776	0.02%
2023/12/06	1	196.00	2	195.25	195.50	-1	4,769	-0.02%
2023/12/05	1	198.00	0	200.00	198.00	1	4,730	0.02%
2023/12/04	1	206.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	0	0.00	12	206.75	205.00	-12	4,661	-0.26%
2023/11/29	0	0.00	10	205.50	208.00	-10	4,676	-0.21%
2023/11/28	1	204.50	11	204.59	204.00	-10	4,681	-0.21%
2023/11/27	2	206.25	12.1	209.20	204.00	-10.1	4,723	-0.21%
2023/11/24	5	204.00	14	205.79	205.00	-9	4,718	-0.19%
2023/11/22	2	206.00	2	204.50	204.50	0	4,667	0.00%
2023/11/21	3	204.00	2	206.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	0.3	205.50	206.00	-0.3	4,561	-0.01%
2023/11/17	3	209.16	3	206.17	206.50	0	4,525	0.00%
2023/11/16	3	213.50	0	0.00	211.50	3	4,449	0.07%
2023/11/14	16	213.22	16	211.19	211.50	0	4,298	0.00%
2023/11/13	10	218.35	10	219.25	218.00	0	4,157	0.00%
2023/11/10	29	229.17	17.1	225.79	220.50	11.9	3,987	0.30%
2023/11/09	3	225.68	4	229.00	230.50	-1	3,300	-0.03%
2023/11/08	4	228.13	3	230.67	226.50	1	3,149	0.03%
2023/11/07	0	0.00	1	213.66	217.50	-1	2,710	-0.04%
2023/11/06	2	197.00	2	197.75	198.00	0	2,615	0.00%
2023/11/01	5	197.40	5	195.00	195.50	0	2,578	0.00%
2023/10/31	3	196.50	3	198.50	196.00	0	2,560	0.00%
2023/10/30	1	199.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	3	199.33	3	201.50	203.50	0	2,469	0.00%
2023/10/26	2	193.75	3	196.67	197.00	-1	2,330	-0.04%
2023/10/25	0	0.00	2	193.50	194.50	-2	2,262	-0.09%
2023/10/24	1	189.00	1	190.50	189.50	0	2,193	0.00%
2023/10/23	1	188.50	3	190.50	189.00	-2	2,128	-0.09%
2023/10/20	5	185.30	3	185.17	183.50	2	2,068	0.10%
2023/10/19	0	0.00	2	188.75	190.50	-2	1,999	-0.10%
2023/10/17	0	0.00	35	179.66	180.00	-35	1,942	-1.80%
2023/09/21	3	177.00	3	176.67	176.50	0	2,291	0.00%
2023/09/19	0	185.00	0	0.00	181.00	0	2,392	0.00%
2023/09/15	0	0.00	1	186.00	186.00	-1	2,417	-0.04%
2023/09/05	2.6	184.02	0	0.00	181.50	2.6	2,517	0.10%
2023/09/01	1	196.50	1	199.00	195.00	0	2,466	0.00%
2023/08/30	0	0.00	2	197.50	198.00	-2	2,432	-0.08%
2023/08/29	0	0.00	1	187.91	188.00	-1	2,446	-0.04%
2023/08/28	0	0.00	1	184.50	182.50	-1	2,446	-0.04%
2023/08/24	1	181.50	1	184.50	181.00	0	2,472	0.00%
2023/08/23	1	182.00	0	0.00	182.00	1	2,485	0.04%
2023/08/22	2	186.00	0	0.00	183.50	2	2,514	0.08%
2023/08/21	0	0.00	0.1	187.93	188.50	-0.1	2,508	0.00%
2023/08/18	1	188.00	0	0.00	184.00	1	2,517	0.04%
2023/08/14	0	0.00	2	173.00	175.50	-2	2,569	-0.08%
2023/08/08	1	185.50	0	0.00	184.00	1	2,733	0.04%
2023/08/04	5	187.00	5	190.20	192.00	0	2,751	0.00%
2023/08/01	0	0.00	0	196.00	194.50	0	2,774	0.00%
2023/07/26	0	0.00	5	203.50	200.50	-5	2,866	-0.17%
2023/07/24	0	0.00	0.1	204.00	203.50	-0.1	2,952	0.00%
2023/07/21	1	207.00	0	0.00	205.00	1	3,004	0.03%
2023/07/20	0	0.00	1	210.50	211.00	-1	3,059	-0.03%
2023/07/19	5	208.00	0	0.00	208.00	5	3,080	0.16%
2023/07/18	1	208.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	0	0.00	3	209.33	210.00	-3	3,305	-0.09%
2023/07/14	3	197.33	3	198.50	198.00	0	3,325	0.00%
2023/07/13	3	195.67	1	192.50	192.50	2	3,351	0.06%
2023/07/12	1	204.00	0	0.00	202.00	1	3,306	0.03%
2023/07/03	1	211.00	0	0.00	212.00	1	3,680	0.03%
2023/06/27	0	0.00	1	217.00	220.00	-1	3,894	-0.03%
2023/06/21	1	212.50	0	0.00	210.00	1	3,958	0.03%
2023/06/16	0	210.50	0	0.00	216.00	0	4,113	0.00%
2023/06/09	0	0.00	1	239.00	239.00	-1	4,250	-0.02%
2023/06/08	0	236.00	0	0.00	233.50	0	4,314	0.00%
2023/06/06	0	0.00	0.6	237.00	239.50	-0.6	4,371	-0.01%
2023/06/02	0	0.00	2	238.50	239.50	-2	4,415	-0.05%
2023/06/01	0	0.00	1	230.50	228.00	-1	4,446	-0.02%
2023/05/26	1	220.00	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0.1	226.00	0	0.00	225.00	0.1	4,705	0.00%
2023/05/19	1	221.50	1	223.54	223.50	0	5,168	0.00%
2023/05/18	0	228.50	0	0.00	227.00	0	5,181	0.00%
2023/05/17	1	233.00	1	229.00	229.00	0	5,214	0.00%
2023/05/15	1	222.00	3	224.67	221.00	-2	5,360	-0.04%
2023/05/12	3	224.84	1.2	224.50	224.00	1.8	5,465	0.03%
2023/05/11	0	0.00	1	243.00	237.00	-1	5,589	-0.02%
2023/05/10	0	0.00	0.2	240.50	242.50	-0.2	5,879	0.00%
2023/05/08	2	241.25	0	0.00	239.50	2	6,142	0.03%
2023/05/05	0.1	246.00	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	0	0.00	1	248.50	247.00	-1	6,290	-0.02%
2023/05/03	1	249.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	1.1	248.09	1	251.00	248.50	0.1	6,613	0.00%
2023/04/28	0	0.00	0.2	242.00	241.00	-0.2	6,638	0.00%
2023/04/26	1	238.50	1	241.00	239.50	0	6,749	0.00%
2023/04/25	2.1	245.86	1	245.00	242.00	1.1	6,763	0.02%
2023/04/24	1	250.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	0.3	262.19	0	0.00	253.00	0.3	6,882	0.00%
2023/04/20	0.2	274.31	0	0.00	270.50	0.2	6,820	0.00%
2023/04/19	0.2	280.17	0	0.00	281.00	0.2	6,745	0.00%
2023/04/13	0	0.00	3	278.17	279.00	-3	6,768	-0.04%
2023/04/12	0	0.00	0.1	269.50	270.00	-0.1	6,699	0.00%
2023/04/10	1	273.00	0	0.00	267.50	1	7,068	0.01%
2023/04/06	1	273.50	1	275.00	271.50	0	7,293	0.00%
2023/03/31	0	0.00	1	272.50	267.00	-1	7,420	-0.01%
2023/03/29	1	268.00	1	269.50	270.50	0	7,523	0.00%
2023/03/27	0	0.00	1	270.00	269.00	-1	7,510	-0.01%
2023/03/24	1	261.50	4	265.50	269.00	-3	7,561	-0.04%
2023/03/23	4	264.88	1	262.50	261.50	3	7,602	0.04%
2023/03/17	1	250.00	1	252.50	254.00	0	7,964	0.00%
2023/03/13	2	250.25	1	251.50	256.50	1	8,663	0.01%
2023/03/06	0	0.00	1	261.50	269.50	-1	9,523	-0.01%
2023/03/03	1	268.00	0	0.00	267.00	1	9,807	0.01%
2023/03/02	1	270.50	0	0.00	270.50	1	10,128	0.01%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/24	1	259.00	1	261.00	262.00	0	10,537	0.00%
2023/02/23	0	0.00	0	267.75	266.50	0	10,644	0.00%
2023/02/22	10	271.70	10	268.15	266.00	0	10,847	0.00%
2023/02/21	1	276.00	1	279.50	276.00	0	10,908	0.00%
2023/02/20	1	287.00	1	294.00	280.00	0	10,971	0.00%
2023/02/17	2	275.00	2	278.25	275.50	0	10,752	0.00%
2023/02/15	3	271.50	5	271.70	271.50	-2	11,086	-0.02%
2023/02/14	1	280.49	3	273.00	271.00	-2	11,150	-0.02%
2023/02/13	5	285.30	1	287.50	278.00	4	11,115	0.04%
2023/02/10	1	287.00	1	287.00	290.00	0	11,131	0.00%
2023/02/09	3	294.33	6	286.50	284.00	-3	11,049	-0.03%
2023/02/08	4	286.88	6	287.17	288.00	-2	10,875	-0.02%
2023/02/07	2	270.00	2	271.25	273.00	0	10,684	0.00%
2023/02/06	1.1	265.45	2	268.50	265.00	-0.9	10,695	-0.01%
2023/02/03	2	265.25	1	269.00	263.00	1	10,683	0.01%
2023/02/02	1	265.00	0	0.00	264.50	1	10,651	0.01%
2023/02/01	2	266.75	1	265.00	260.50	1	10,761	0.01%
2023/01/31	1	264.51	2	265.25	269.00	-1	10,777	-0.01%
2023/01/16	5	232.50	5	235.60	241.00	0	10,750	0.00%
2023/01/13	0	0.00	1	226.50	232.00	-1	10,720	-0.01%
2023/01/12	4	230.38	0	0.00	226.50	4	10,813	0.04%
2023/01/06	1	244.50	1	239.00	241.50	0	10,935	0.00%
2023/01/03	0	0.00	1	244.00	244.50	-1	11,324	-0.01%
2022/12/30	3	247.50	3	248.17	245.50	0	11,476	0.00%
2022/12/29	2	249.75	2	244.00	243.00	0	11,646	0.00%
2022/12/27	1	256.00	1	260.50	264.50	0	11,544	0.00%
2022/12/26	1	263.00	1	266.00	258.00	0	11,625	0.00%
2022/12/23	9	260.44	8	260.00	259.50	1	11,716	0.01%
2022/12/22	5	250.30	4	246.13	262.50	1	11,692	0.01%
2022/12/21	2	241.50	2	240.75	239.00	0	11,701	0.00%
2022/12/19	3	243.50	3	243.67	241.50	0	12,043	0.00%
2022/12/16	3	247.50	3	249.17	243.00	0	12,263	0.00%
2022/12/15	1	256.50	0	0.00	247.00	1	12,360	0.01%
2022/12/14	2	255.00	4	252.25	259.00	-2	12,351	-0.02%
2022/12/13	3	260.83	2	257.25	253.50	1	12,268	0.01%
2022/12/12	2	257.00	2	257.25	257.00	0	12,371	0.00%
2022/12/09	3	263.50	1	266.50	260.00	2	12,416	0.02%
2022/12/08	25	269.50	24	270.90	267.00	1	12,636	0.01%
2022/12/07	9.3	275.86	10	276.15	275.00	-0.7	12,518	-0.01%
2022/12/06	2	296.75	2	289.49	279.00	0	12,241	0.00%
2022/12/05	1	292.50	1.3	294.70	297.00	-0.3	11,852	0.00%
2022/12/02	2	299.75	2	295.75	294.50	0	11,746	0.00%
2022/12/01	2	290.75	1	292.00	291.50	1	11,544	0.01%
2022/11/30	1	290.00	1	288.00	286.00	0	11,421	0.00%
2022/11/29	1	296.00	1	286.50	287.00	0	11,327	0.00%
2022/11/28	4	285.00	4	287.63	295.00	0	11,112	0.00%
2022/11/25	6	295.50	7.1	291.86	281.00	-1.1	10,804	-0.01%
2022/11/24	6	287.97	4	286.88	290.00	2	10,449	0.02%
2022/11/23	0	0.00	5	278.60	289.50	-5	10,134	-0.05%
2022/11/22	1	271.00	2	270.50	263.50	-1	9,856	-0.01%
2022/11/21	5	275.30	4	275.00	272.00	1	9,850	0.01%
2022/11/18	3	267.00	3	269.17	275.00	0	10,149	0.00%
2022/11/17	0.6	260.42	0	0.00	259.00	0.6	10,200	0.01%
2022/11/16	5.5	258.46	2	254.25	256.50	3.5	10,018	0.03%
2022/11/11	0	0.00	1	253.11	252.50	-1	9,777	-0.01%
2022/11/09	1	246.50	1	243.50	243.50	0	9,408	0.00%
2022/11/08	1	255.50	1	252.97	243.00	0	9,350	0.00%
2022/11/07	2	245.25	2	243.50	246.00	0	9,252	0.00%
2022/11/04	1	249.50	1	246.00	247.50	0	9,160	0.00%
2022/11/03	1	244.50	0	0.00	246.00	1	9,077	0.01%
2022/11/01	0.1	239.50	1	239.50	239.50	-1	8,813	-0.01%
2022/10/28	6	231.50	4	230.00	223.50	2	8,605	0.02%
2022/10/27	1	220.00	1	226.00	232.00	0	8,456	0.00%
2022/10/26	3	210.50	3	206.00	211.00	0	8,310	0.00%
2022/10/24	1	218.50	1	216.50	216.00	0	8,071	0.00%
2022/10/18	4	238.75	4	240.00	235.00	0	8,021	0.00%
2022/10/14	10	249.50	11	245.41	243.50	-1	7,828	-0.01%
2022/10/13	0	0.00	0	236.00	234.50	0	7,680	0.00%
2022/10/11	2	258.50	2	252.50	244.50	0	7,338	0.00%
2022/10/07	6	263.67	4	261.75	257.00	2	7,142	0.03%
2022/10/06	2	250.50	2	252.00	259.50	0	6,921	0.00%
2022/10/05	0	0.00	0	238.00	245.50	0	6,664	0.00%
2022/10/04	4	238.75	13	240.62	240.00	-9	6,523	-0.14%
2022/10/03	10	239.65	1	234.50	233.50	9	6,429	0.14%
2022/09/30	29	247.47	29	241.36	252.50	0	6,262	0.00%
2022/09/29	0	0.00	0.1	248.50	248.50	-0.1	6,058	0.00%
2022/09/28	5	233.40	20	228.23	226.00	-15	6,101	-0.25%
2022/09/27	6	235.17	6	237.33	242.50	0	5,982	0.00%
2022/09/26	15	256.13	13	252.58	245.50	2	5,789	0.03%
2022/09/23	16	263.25	7	266.14	267.00	9	5,652	0.16%
2022/09/21	1	263.00	2	256.00	256.00	-1	5,413	-0.02%
2022/09/16	3	273.00	3	275.50	271.50	0	5,538	0.00%
2022/09/15	6	280.00	5.1	279.14	272.50	1	5,476	0.02%
2022/08/26	0	0.00	0.1	284.00	284.00	-0.1	6,011	0.00%
2022/08/25	0	0.00	0.1	258.00	260.00	-0.1	5,879	0.00%
2022/08/24	0	0.00	2.1	234.40	242.50	-2.1	5,411	-0.04%
2022/08/18	0	0.00	1	173.50	172.50	-1	5,483	-0.02%
2022/08/17	1	171.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	176.50	0	0.00	172.00	1	5,474	0.02%
2022/08/01	0	0.00	2	182.50	183.50	-2	5,417	-0.04%
2022/07/29	2	189.50	0	0.00	188.50	2	5,399	0.04%
2022/07/26	2	194.25	1	189.00	186.00	1	5,374	0.02%
2022/07/25	1	194.50	0	0.00	191.50	1	5,264	0.02%
2022/07/22	0	0.00	1	186.00	186.00	-1	5,086	-0.02%
2022/07/19	5	174.00	5	173.00	172.50	0	5,040	0.00%
2022/07/18	0	0.00	1	172.00	170.50	-1	5,130	-0.02%
2022/07/15	0.2	168.00	0	0.00	167.00	0.2	5,191	0.00%
2022/07/08	10	172.00	10	168.50	168.00	0	5,123	0.00%
2022/07/06	25.1	178.83	23	173.24	167.00	2.1	5,043	0.04%
2022/07/05	1	168.00	1	170.50	174.00	0	4,805	0.00%
2022/07/01	12	173.79	13	168.15	169.00	-1	4,661	-0.02%
2022/06/30	7	182.93	8.2	178.77	175.50	-1.2	4,584	-0.03%
2022/06/29	12	192.71	10	192.95	194.00	2	4,421	0.05%
2022/06/28	0	0.00	1	191.50	188.50	-1	4,393	-0.02%
2022/06/27	1.1	204.36	9	203.39	203.00	-7.9	4,263	-0.19%
2022/06/24	2	206.50	5	203.60	210.00	-3	4,158	-0.07%
2022/06/23	7	199.14	14	200.61	197.00	-7	3,977	-0.18%
2022/06/22	17	200.00	20	201.03	197.00	-3	3,908	-0.08%
2022/06/21	1	195.00	8.2	199.68	200.00	-7.2	3,759	-0.19%
2022/06/20	8	194.75	6	189.83	189.50	2	3,582	0.06%
2022/06/17	2	193.00	2	193.00	194.00	0	3,349	0.00%
2022/06/15	1	177.50	2	182.25	180.50	-1	3,170	-0.03%
2022/06/14	1	166.00	0	0.00	172.00	1	3,083	0.03%
2022/06/13	1	173.00	0	0.00	172.00	1	3,072	0.03%
2022/06/09	0	0.00	11	180.77	181.00	-11	3,000	-0.37%
2022/06/06	2	176.50	0	177.00	175.00	2	2,920	0.07%
2022/06/02	1	183.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0	0.00	9	188.00	183.50	-9	2,916	-0.31%
2022/05/27	0	0.00	1	184.00	184.00	-1	2,481	-0.04%
2022/05/26	2	180.75	8	182.81	181.00	-6	2,461	-0.24%
2022/05/24	1	177.50	0	0.00	176.50	1	2,455	0.04%
2022/05/20	0	0.00	9	178.50	180.50	-9	2,465	-0.37%
2022/05/19	0.3	179.33	9	177.50	177.50	-8.7	2,435	-0.36%
2022/05/18	0.2	179.50	9	181.00	181.50	-8.8	2,433	-0.36%
2022/05/13	0	0.00	9	191.00	185.00	-9	2,439	-0.37%
2022/05/05	0	0.00	9	204.50	199.00	-9	2,415	-0.37%
2022/05/04	0	0.00	9	204.00	201.50	-9	2,433	-0.37%
2022/04/28	1	193.50	1	195.50	196.00	0	2,374	0.00%
2022/04/25	0	0.00	1	207.50	199.00	-1	2,342	-0.04%
2022/04/22	7	213.21	6	211.33	207.50	1	2,314	0.04%
2022/04/21	1	202.50	1	207.00	216.50	0	2,211	0.00%
2022/04/07	1	210.00	1	205.50	208.50	0	2,188	0.00%
2022/03/30	0	0.00	1	230.00	228.00	-1	2,120	-0.05%
2022/03/28	1	230.50	0	0.00	223.00	1	2,013	0.05%
2022/03/21	4	234.63	6	232.75	226.50	-2	2,063	-0.10%
2022/03/18	5.1	222.57	3	225.17	228.50	2.1	2,096	0.10%
2022/02/21	0	0.00	0.1	259.00	259.50	-0.1	3,182	0.00%
2022/02/17	7	259.07	8	257.63	255.50	-1	3,189	-0.03%
2022/02/16	1	251.00	1	258.00	259.00	0	3,164	0.00%
2022/02/15	1	249.00	1	243.50	242.50	0	3,162	0.00%
2022/02/09	0	0.00	1	255.00	255.00	-1	3,201	-0.03%
2022/02/07	0	236.50	0	0.00	246.00	0	3,244	0.00%
2022/01/25	0.2	232.00	0	0.00	229.50	0.2	3,372	0.01%
2022/01/21	0	0.00	3	241.33	239.50	-3	3,372	-0.09%
2022/01/19	0	0.00	1	248.00	246.00	-1	3,432	-0.03%
2022/01/17	0	0.00	1	251.50	251.50	-1	3,479	-0.03%
2022/01/14	2.1	251.88	3	246.17	243.50	-0.9	3,475	-0.03%
2022/01/07	4	266.25	4	264.88	265.00	0	4,036	0.00%
2022/01/05	0	0.00	0.1	275.50	275.50	-0.1	4,098	0.00%
2022/01/03	0	0.00	2	278.00	278.00	-2	4,169	-0.05%
2021/12/28	1	289.00	1	292.00	287.50	0	4,165	0.00%
2021/12/27	0.1	284.50	0	0.00	280.50	0.1	4,155	0.00%
2021/12/21	0	0.00	0	280.50	287.00	0	4,126	0.00%
2021/12/17	3	297.96	1	303.00	291.50	2	4,099	0.05%
2021/12/14	9.2	286.61	0	0.00	285.00	9.2	4,111	0.22%
2021/12/10	1	301.50	1	301.00	302.00	0	4,003	0.00%
2021/12/08	2	303.50	2	304.00	300.50	0	3,946	0.00%
2021/12/07	3	294.50	2	298.50	295.00	1	3,877	0.03%
2021/12/06	35	300.80	4	299.00	296.50	31	3,858	0.80%
2021/12/02	4	289.25	9	294.67	289.50	-5	3,796	-0.13%
2021/12/01	14	293.46	6	298.33	289.00	8	3,773	0.21%
2021/11/30	6	282.50	7	287.71	297.50	-1	3,724	-0.03%
2021/11/29	5	282.30	0	0.00	275.50	5	3,654	0.14%
2021/11/26	5	306.40	5	309.40	306.00	0	3,511	0.00%
2021/11/25	7	315.79	7	312.86	298.00	0	3,390	0.00%
2021/11/24	1	303.50	2	313.25	326.50	-1	3,206	-0.03%
2021/11/23	1	311.00	2	304.25	297.00	-1	3,159	-0.03%
2021/11/22	3	295.17	1	298.50	299.50	2	3,066	0.07%
2021/11/19	3	283.67	2	286.75	283.00	1	2,965	0.03%
2021/11/17	1	259.00	1	256.00	257.00	0	2,743	0.00%
2021/11/12	1	253.00	2	253.00	256.50	-1	2,734	-0.04%
2021/11/11	0	0.00	1	245.50	245.50	-1	2,711	-0.04%
2021/11/10	1	251.50	1	250.00	250.00	0	2,702	0.00%
2021/11/09	1	252.00	1	253.50	254.00	0	2,700	0.00%
2021/11/05	7	243.57	7	243.29	241.00	0	2,675	0.00%
2021/11/03	6	258.50	4	253.38	250.00	2	2,616	0.08%
2021/10/28	1	269.50	0	0.00	269.50	1	2,483	0.04%
2021/10/20	1	250.00	1	241.00	255.00	0	2,418	0.00%
2021/10/19	1	233.50	1	237.00	239.00	0	2,374	0.00%
2021/10/18	1	226.00	1	213.00	233.00	0	2,220	0.00%
2021/10/15	1	206.50	1	210.00	214.50	0	2,027	0.00%
2021/10/14	0	0.00	1	191.00	197.00	-1	1,915	-0.05%
2021/10/01	1	185.00	0	0.00	183.00	1	1,741	0.06%
2021/09/24	0	0.00	1	190.00	191.00	-1	1,904	-0.05%
2021/09/23	1	195.50	1	192.50	192.50	0	1,957	0.00%
2021/09/17	0.2	184.25	0	0.00	183.00	0.2	1,966	0.01%
2021/09/03	1	196.00	0	0.00	191.50	1	2,220	0.05%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/08/27	7	200.14	5	198.00	195.50	2	2,478	0.08%
2021/08/05	1	203.00	1	201.50	200.00	0	2,990	0.00%
2021/08/03	1	198.50	1	196.50	198.00	0	3,205	0.00%
2021/07/30	1	194.50	1	190.00	193.00	0	3,320	0.00%
2021/07/29	1	193.00	0	0.00	193.00	1	3,319	0.03%
2021/07/27	0	0.00	2	187.50	185.00	-2	3,317	-0.06%
2021/07/20	0	0.00	0.6	203.76	201.50	-0.6	3,588	-0.02%
2021/07/19	0	0.00	4.8	203.60	203.00	-4.8	3,582	-0.13%
2021/07/16	0	0.00	2	204.50	204.50	-2	3,616	-0.06%
2021/07/13	0	0.00	1	208.00	203.50	-1	3,681	-0.03%
2021/07/12	0	0.00	322	205.68	209.00	-322	3,690	-8.72%	大賣/鉅額交易
2021/07/09	0	0.00	2	209.00	207.50	-2	3,683	-0.05%
2021/07/07	1	210.00	1.4	209.04	209.50	-0.4	3,724	-0.01%
2021/07/06	0	0.00	0	213.00	211.00	0	3,739	0.00%
2021/07/02	0.1	227.50	0	0.00	225.00	0.1	3,753	0.00%
2021/07/01	2.1	232.44	0	0.00	227.50	2.1	3,753	0.05%
2021/06/30	0.1	223.00	0	0.00	232.00	0.1	3,737	0.00%
2021/06/25	0.2	212.25	1	211.00	211.00	-0.8	3,815	-0.02%
2021/06/24	0	0.00	4	210.00	210.50	-4	3,996	-0.10%
2021/06/23	1.1	207.64	1	211.00	207.50	0.1	3,996	0.00%
2021/06/22	0	0.00	1.5	206.33	207.00	-1.5	4,001	-0.04%
2021/06/16	1	225.00	1	218.50	219.50	0	4,050	0.00%
2021/06/15	4	224.50	0	0.00	221.50	4	4,063	0.10%
2021/06/11	2	232.00	1	223.50	222.50	1	4,046	0.02%
2021/06/10	0.4	226.88	0	0.00	232.50	0.4	3,944	0.01%
2021/06/09	2	213.00	2	212.50	211.50	0	3,939	0.00%
2021/06/08	1	204.00	1	203.50	203.00	0	3,827	0.00%
2021/06/04	1.4	209.43	2	206.75	206.00	-0.6	3,813	-0.02%
2021/06/02	0.1	204.50	0	0.00	205.00	0.1	3,770	0.00%
2021/05/28	1.1	207.40	1	205.50	207.00	0.1	3,764	0.00%
2021/05/27	2.1	216.17	1	208.50	207.00	1.1	3,787	0.03%
2021/05/26	1	212.50	1	211.00	213.00	0	3,736	0.00%
2021/05/24	0.2	206.87	0	0.00	204.00	0.2	4,305	0.00%
2021/05/21	1	205.00	1	203.00	205.50	0	4,611	0.00%
2021/05/19	0.1	203.00	0	0.00	201.50	0.1	4,638	0.00%
2021/05/18	1.5	202.23	1	205.50	208.00	0.5	4,650	0.01%
2021/05/17	1.2	208.41	3	199.67	196.00	-1.9	4,676	-0.04%
2021/05/13	1	232.00	0	0.00	218.00	1	4,622	0.02%
2021/05/12	0	0.00	1	239.00	221.50	-1	4,591	-0.02%
2021/05/11	1	237.50	0	0.00	225.50	1	4,442	0.02%
2021/05/10	1	242.00	1	232.00	229.50	0	4,431	0.00%
2021/05/07	3	227.17	2	235.00	235.00	1	4,396	0.02%
2021/05/06	0	0.00	4	214.50	214.00	-4	4,359	-0.09%
2021/05/05	1	223.00	5	219.80	219.00	-4	4,368	-0.09%
2021/05/03	0	0.00	1	244.50	232.50	-1	4,357	-0.02%
2021/04/29	1	239.00	0	0.00	236.00	1	4,298	0.02%
2021/04/28	2	226.00	4	226.75	225.50	-2	4,273	-0.05%
2021/04/27	2	224.50	0	0.00	235.00	2	4,205	0.05%
2021/04/26	2	215.00	1	217.50	214.00	1	4,207	0.02%
2021/04/22	0	0.00	0.1	233.50	227.00	-0.1	4,327	0.00%
2021/04/21	1	241.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	2	236.00	0	0.00	234.50	2	4,460	0.04%
2021/04/19	0	0.00	1	238.50	234.50	-1	4,516	-0.02%
2021/04/16	2	240.50	0	0.00	241.50	2	4,537	0.04%
2021/04/12	1	253.00	0	0.00	254.00	1	4,570	0.02%
2021/04/08	0	0.00	1	253.00	252.00	-1	4,658	-0.02%
2021/03/31	1	267.00	0	0.00	264.50	1	4,761	0.02%
2021/03/30	2	277.75	2	275.25	273.00	0	4,714	0.00%
2021/03/29	6.2	271.15	0	0.00	277.00	6.2	4,642	0.13%
2021/03/25	2	250.00	0	0.00	250.00	2	4,553	0.04%
2021/03/24	1.1	258.20	1	253.00	253.50	0.1	4,589	0.00%
2021/03/23	2.1	251.88	1	250.00	250.00	1.1	4,732	0.02%
2021/03/16	1.2	270.73	1	264.00	261.50	0.2	5,156	0.00%
2021/03/12	0	0.00	1	261.00	261.00	-1	5,193	-0.02%
2021/03/11	0.5	263.85	1	263.50	263.00	-0.5	5,235	-0.01%
2021/03/10	1.1	256.59	0	0.00	252.00	1.1	5,273	0.02%
2021/03/09	0.1	251.16	0	0.00	252.00	0.1	5,325	0.00%
2021/03/08	0.3	256.33	1.1	259.13	250.00	-0.8	5,368	-0.02%
2021/03/05	0	0.00	1	265.00	265.00	-1	5,415	-0.02%
2021/03/03	1	255.50	6	253.00	255.50	-5	5,817	-0.09%
2021/03/02	0	0.00	6	250.00	245.00	-6	5,826	-0.10%
2021/02/26	0.1	265.00	2	264.75	260.50	-1.9	5,814	-0.03%
2021/02/25	2	304.75	1	288.50	270.00	1	5,776	0.02%
2021/02/24	5	268.40	5	274.80	288.00	0	5,346	0.00%
2021/02/23	2.2	272.42	10	277.55	262.00	-7.9	5,197	-0.15%
2021/02/22	0	0.00	9	254.00	254.00	-9	4,954	-0.18%
2021/02/19	1	228.00	1	231.00	231.00	0	5,022	0.00%
2021/02/05	0.2	211.00	0.1	205.50	220.00	0.1	4,968	0.00%
2021/02/03	0.1	202.00	1	198.50	198.50	-0.9	5,008	-0.02%
2021/02/02	1	193.00	0	0.00	198.00	1	5,037	0.02%
2021/02/01	0.2	185.25	0	0.00	184.50	0.2	5,057	0.00%
2021/01/29	0	0.00	1	190.50	184.50	-1	5,043	-0.02%
2021/01/28	1	193.00	0	0.00	192.50	1	5,091	0.02%
2021/01/27	1	198.50	1	196.50	195.00	0	5,163	0.00%
2021/01/26	1	197.51	1	195.50	195.00	0	5,186	0.00%
2021/01/21	0	0.00	2	206.50	213.50	-2	5,289	-0.04%
2021/01/20	2	209.00	0	0.00	207.00	2	5,496	0.04%
2021/01/19	1	209.50	3	206.50	206.00	-2	5,514	-0.04%
2021/01/18	2	207.00	1	207.00	210.00	1	5,560	0.02%
2021/01/15	1.1	198.30	1	195.00	199.00	0.1	5,503	0.00%
2021/01/14	0	0.00	2	196.50	189.00	-2	5,417	-0.04%
2021/01/13	0	0.00	1	215.00	202.00	-1	5,323	-0.02%
2021/01/12	1	217.00	0	0.00	213.50	1	5,269	0.02%
2021/01/08	3	223.00	0	0.00	222.50	3	5,218	0.06%
2021/01/07	1	227.50	1	227.00	225.00	0	5,228	0.00%
2020/12/31	3	252.50	4	250.13	241.00	-1	5,212	-0.02%
2020/12/30	0	0.00	1	240.50	246.50	-1	5,118	-0.02%
2020/12/29	3	250.83	2	250.00	242.00	1	5,073	0.02%
2020/12/28	1	237.50	2	242.25	244.50	-1	5,001	-0.02%
2020/12/25	6	233.33	6	231.00	231.00	0	4,950	0.00%
2020/12/23	2	239.00	1	232.50	233.00	1	4,959	0.02%
2020/12/22	3	233.50	3	236.00	237.00	0	4,986	0.00%
2020/12/21	0	0.00	4	234.75	233.50	-4	4,990	-0.08%
2020/12/18	2	245.50	2	243.50	238.50	0	4,982	0.00%
2020/12/17	14	251.50	12	252.83	240.50	2	5,021	0.04%
2020/12/16	12	242.67	13	248.46	248.50	-1	4,909	-0.02%
2020/12/15	1	232.00	1	226.00	226.00	0	5,047	0.00%
2020/12/14	2	250.75	2	246.50	238.50	0	5,032	0.00%
2020/12/11	3	225.67	1	226.00	237.50	2	4,937	0.04%
2020/12/09	0	0.00	1	236.50	234.50	-1	4,796	-0.02%
2020/12/08	2	236.50	2	239.50	236.00	0	4,776	0.00%
2020/12/04	1	264.00	1	262.00	266.00	0	4,665	0.00%
2020/11/30	0	0.00	1	291.50	286.00	-1	4,774	-0.02%
2020/11/27	1	291.00	2	290.25	292.00	-1	4,452	-0.02%
2020/11/25	1	279.50	0	0.00	276.00	1	4,446	0.02%
2020/11/20	5	275.80	4	276.00	274.00	1	4,575	0.02%
2020/11/19	5	280.50	5	282.50	280.50	0	4,582	0.00%
2020/11/18	3	282.00	3	285.17	287.00	0	4,550	0.00%
2020/11/16	15	264.77	16	267.13	265.00	-1	4,598	-0.02%
2020/11/13	1	266.50	1	268.50	268.50	0	4,623	0.00%
2020/11/12	5	263.90	8	264.81	264.50	-3	4,625	-0.06%
2020/11/11	1	279.50	0	0.00	279.00	1	4,559	0.02%
2020/11/09	0	0.00	1	289.50	285.00	-1	4,571	-0.02%
2020/11/06	1	296.00	1	296.00	296.00	0	4,622	0.00%
2020/11/05	1	298.50	1	293.50	292.00	0	4,673	0.00%
2020/11/04	2	284.25	3	272.50	290.00	-1	4,689	-0.02%
2020/11/02	3	291.00	0	0.00	288.00	3	4,729	0.06%
2020/10/28	1	300.00	0	0.00	297.00	1	4,687	0.02%
2020/10/27	1	319.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	1	333.50	1	333.50	320.00	0	4,371	0.00%
2020/10/21	0	0.00	1	352.00	347.50	-1	4,380	-0.02%
2020/10/20	1	351.50	0	0.00	351.00	1	4,380	0.02%
2020/10/16	0	0.00	1	352.00	344.00	-1	4,431	-0.02%
2020/10/14	1	351.00	1	351.00	345.50	0	4,524	0.00%
2020/10/13	1	355.00	0	0.00	350.50	1	4,548	0.02%
2020/10/08	1	341.50	1	348.50	349.50	0	4,628	0.00%
2020/10/07	1	344.00	1	339.00	338.50	0	4,573	0.00%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	1	343.50	1.2	342.34	344.00	-0.2	4,614	0.00%
2020/09/30	1	335.00	0	0.00	342.00	1	4,623	0.02%
2020/09/29	0	0.00	2	339.00	331.00	-2	4,614	-0.04%
2020/09/25	3	351.00	0	0.00	357.00	3	4,718	0.06%
2020/09/24	0	0.00	1	327.00	345.50	-1	4,785	-0.02%
2020/09/23	1	345.50	1	337.00	336.00	0	4,796	0.00%
2020/09/22	1	351.50	11	348.02	333.00	-10	4,843	-0.21%
2020/09/21	1	370.00	0	0.00	359.50	1	4,758	0.02%
2020/09/18	1	350.00	3	357.08	367.00	-2	4,698	-0.04%
2020/09/17	3	332.67	1	329.00	334.50	2	4,477	0.04%
2020/09/16	1	325.00	1	330.00	324.50	0	4,464	0.00%
2020/09/15	0.1	328.00	0	0.00	328.50	0.1	4,437	0.00%
2020/09/11	1	306.00	2	303.75	306.00	-1	4,440	-0.02%
2020/09/09	2	309.00	3	296.33	302.00	-1	4,361	-0.02%
2020/09/08	5	280.20	0	0.00	309.50	5	4,352	0.11%
2020/09/07	0	0.00	2	286.00	283.50	-2	4,376	-0.05%
2020/09/03	1	309.00	2	308.50	306.00	-1	4,422	-0.02%
2020/09/02	5	336.10	0	0.00	329.50	5	4,374	0.11%
2020/09/01	0	0.00	1	328.50	330.00	-1	4,360	-0.02%
2020/08/31	1	333.00	1	328.50	339.50	0	4,326	0.00%
2020/08/28	1	324.00	0	0.00	322.00	1	4,298	0.02%
2020/08/27	0	0.00	2	330.00	320.50	-2	4,276	-0.05%
2020/08/24	1	299.00	0	0.00	299.00	1	4,188	0.02%
2020/08/21	2	293.50	1	310.50	293.50	1	4,166	0.02%
2020/08/20	4	303.00	1	321.00	303.00	3	4,068	0.07%
2020/08/19	2	328.50	3	321.67	336.50	-1	4,045	-0.02%
2020/08/18	1	299.00	1	295.50	306.50	0	4,028	0.00%
2020/08/17	1	276.00	1	276.00	280.00	0	3,992	0.00%
2020/08/14	1	279.00	1	277.00	275.00	0	4,238	0.00%
2020/08/13	1	268.50	1	265.50	269.50	0	4,159	0.00%
2020/08/12	1	259.00	0	0.00	278.50	1	4,053	0.02%
2020/08/11	0	0.00	1	250.50	253.50	-1	3,946	-0.03%
2020/08/10	1	242.50	2	238.00	246.50	-1	3,898	-0.03%
2020/08/07	6	225.42	1	226.00	224.50	5	3,870	0.13%
2020/08/06	1	237.00	1	218.00	221.00	0	3,827	0.00%
2020/08/05	1	230.00	0	0.00	226.50	1	3,743	0.03%
2020/08/03	0	0.00	1	185.00	203.50	-1	3,756	-0.03%
2020/07/29	2	165.50	0	0.00	153.50	2	3,833	0.05%
2020/07/23	0	0.00	2	203.00	224.50	-2	3,790	-0.05%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/16	1	272.00	0	0.00	266.50	1	4,085	0.02%
2020/07/10	0	0.00	1	420.00	405.00	-1	3,946	-0.03%
2020/07/07	2	394.50	2	379.00	394.50	0	3,871	0.00%
2020/07/06	1	359.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	2	323.50	1	326.50	326.50	1	3,679	0.03%
2020/07/02	1	287.00	0	0.00	297.00	1	3,538	0.03%
2020/07/01	0	0.00	1	273.00	270.00	-1	3,447	-0.03%
2020/06/19	1	250.00	0	0.00	251.00	1	3,215	0.03%
2020/06/10	0	0.00	1	212.50	212.50	-1	2,963	-0.03%
2020/06/08	0	0.00	0.6	176.00	176.00	-0.6	2,801	-0.02%
2020/05/27	0	0.00	3	117.67	126.00	-3	2,615	-0.11%
2020/05/25	1	136.00	0	0.00	132.50	1	2,589	0.04%
2020/05/20	0	0.00	2	125.50	127.00	-2	2,458	-0.08%
2020/05/19	0	0.00	0.9	115.50	115.50	-0.9	2,164	-0.04%
2020/05/13	1	76.80	1	79.20	79.20	0	2,079	0.00%
2020/05/11	0	0.00	5.3	70.10	73.00	-5.3	1,979	-0.27%
2020/05/08	0	0.00	13	75.40	75.20	-13	1,939	-0.67%
2020/05/05	0	0.00	3	67.70	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	2	61.60	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	9	54.90	56.00	-9	1,682	-0.53%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/24	0	0.00	4	54.18	55.10	-4	1,505	-0.27%
2020/04/23	0	0.00	1	48.00	51.70	-1	1,350	-0.07%
2020/04/22	2	47.73	1	47.45	47.00	1	1,252	0.08%
2020/04/21	1	46.00	16.8	46.10	46.10	-15.8	1,106	-1.43%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	118	23.71	0	0.00	23.80	118	745	15.84%	大買/鉅額交易
2020/03/16	33	25.44	0	0.00	25.40	33	725	4.55%
2020/03/13	84	26.37	0	0.00	26.50	84	718	11.69%
2020/03/10	0	0.00	2	29.65	30.15	-2	715	-0.28%
2020/03/09	2	31.68	1	31.45	30.75	1	712	0.14%
2020/03/06	1	31.20	0	0.00	31.20	1	695	0.14%
2020/02/20	1	30.30	0	0.00	30.55	1	588	0.17%
2020/02/07	1	27.75	0	0.00	27.35	1	547	0.18%
2020/01/30	1	28.80	10	28.00	27.80	-9	532	-1.69%
2020/01/13	2	29.55	0	0.00	29.40	2	521	0.38%
2020/01/10	0	0.00	1	29.50	29.60	-1	520	-0.19%
2019/12/25	0	0.00	2	29.80	30.00	-2	406	-0.49%
2019/12/13	0	0.00	1	28.55	28.50	-1	386	-0.26%
2019/11/21	0.3	29.50	0	0.00	29.50	0.3	345	0.09%
2019/10/14	0	0.00	11.5	27.78	27.80	-11.5	355	-3.24%
2019/10/07	0	0.00	3	28.30	27.90	-3	355	-0.84%
2019/10/03	0	0.00	1	28.55	28.40	-1	346	-0.29%
2019/09/11	1	29.00	0	0.00	28.95	1	329	0.30%
2019/09/10	1	29.40	0	0.00	29.10	1	330	0.30%
2019/09/06	2	29.55	0	0.00	29.70	2	334	0.60%
2019/09/04	2	30.23	0.7	30.00	30.15	1.3	325	0.40%
2019/09/02	3	30.12	0	0.00	30.50	3	310	0.97%
2019/08/30	1	29.65	0	0.00	29.75	1	300	0.33%
2019/08/19	1	29.60	0	0.00	30.75	1	252	0.40%
2019/08/16	0	0.00	6	29.25	29.30	-6	234	-2.56%
2019/08/13	0	0.00	2	29.00	29.15	-2	226	-0.88%
2019/07/30	1	28.60	0	0.00	28.70	1	214	0.47%
2019/06/19	1	28.60	0	0.00	28.30	1	224	0.44%
2019/06/14	0	0.00	1	27.50	28.65	-1	230	-0.43%
2019/05/30	0	0.00	1	26.75	27.30	-1	364	-0.27%
2019/05/14	1	26.80	0	0.00	27.15	1	554	0.18%
2019/04/19	5	29.50	0	0.00	29.55	5	560	0.89%
2019/04/12	1	30.30	0	0.00	30.00	1	578	0.17%
2019/04/09	1	30.20	0	0.00	30.00	1	569	0.18%
2019/03/08	6	32.79	1	32.70	33.10	5	504	0.99%
2019/03/06	5	32.22	0	0.00	32.00	5	463	1.08%
2019/03/04	2	32.10	0	0.00	32.05	2	462	0.43%
2019/02/27	0	31.40	0	0.00	31.55	0	455	0.00%
2019/02/21	0	32.10	0	0.00	32.25	0	447	0.00%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/02/15	0	0.00	5	29.95	29.75	-5	322	-1.55%
2019/02/11	0	0.00	1	28.05	28.35	-1	295	-0.34%
2019/01/28	0	0.00	0.5	27.30	27.50	-0.5	312	-0.15%
2019/01/22	5	27.75	0	0.00	27.30	5	316	1.58%
2018/12/26	0	0.00	2.6	26.20	26.20	-2.6	575	-0.46%
2018/12/21	0	0.00	1	26.65	26.75	-1	590	-0.17%
2018/10/09	2	31.30	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	9	31.90	31.90	-9	578	-1.56%
2018/09/12	0	0.00	10	28.00	29.20	-10	495	-2.02%
2018/09/07	0	0.00	11	28.61	28.95	-11	447	-2.46%
2018/08/21	5	25.60	0	0.00	25.70	5	651	0.77%
2018/08/16	0	0.00	10	26.00	25.85	-10	710	-1.41%
2018/08/13	10	26.60	5	26.35	26.35	5	758	0.66%
2018/08/09	0	0.00	8	28.50	28.55	-8	784	-1.02%
2018/08/08	0	0.00	2	29.05	28.70	-2	809	-0.25%
2018/07/20	4	29.35	0	0.00	29.70	4	1,821	0.22%
2018/07/18	0	0.00	5	30.10	30.05	-5	1,863	-0.27%
2018/07/03	7	29.85	0	0.00	29.85	7	2,203	0.32%
2018/06/28	2	30.90	0	0.00	30.40	2	2,217	0.09%
2018/06/27	0	0.00	7	32.26	31.65	-7	2,215	-0.32%
2018/06/11	1	33.40	0	0.00	34.70	1	2,475	0.04%
2018/06/08	0	0.00	10	33.30	33.10	-10	2,514	-0.40%
2018/06/06	1	35.00	0	0.00	34.45	1	2,494	0.04%
2018/05/09	0	0.00	1	38.20	37.60	-1	2,226	-0.04%
2018/05/07	1	40.95	1	39.50	40.70	0	2,087	0.00%
2018/05/04	5	40.67	10	39.96	40.40	-5	1,959	-0.26%
2018/05/03	23	39.11	0	0.00	39.60	23	1,774	1.30%
2018/04/26	0	0.00	7	30.53	30.00	-7	1,409	-0.50%
2018/04/24	5	31.50	5	30.00	30.00	0	1,372	0.00%
2018/04/23	5	31.90	0	0.00	31.90	5	1,352	0.37%
2018/04/13	0	0.00	4	31.95	31.80	-4	1,253	-0.32%
2018/04/10	4	31.40	0	0.00	30.80	4	1,142	0.35%
2018/03/20	0	0.00	5	28.08	27.75	-5	820	-0.61%
2018/03/16	5	26.64	0	0.00	27.30	5	748	0.67%
2018/03/15	1	27.20	0.5	27.30	27.30	0.5	717	0.08%
2018/03/09	8	23.80	0	0.00	23.80	8	570	1.40%
2018/03/07	0	0.00	1	25.00	24.90	-1	543	-0.18%
2018/03/01	1	22.60	0	0.00	23.40	1	384	0.26%
2018/01/25	0	0.00	10	21.50	21.30	-10	332	-3.01%
2018/01/24	0	0.00	5	21.60	21.55	-5	333	-1.50%