台肥 (1722)-凱基-和平券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股▲0.86%
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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/11/21	0	0.00	0	56.60	56.70	0	1,779	0.00%
2024/11/19	0	0.00	3	57.00	57.20	-3	1,793	-0.17%
2024/11/15	0	0.00	5	55.20	55.00	-5	1,762	-0.28%
2024/11/14	1	54.50	5	54.80	55.10	-4	1,770	-0.23%
2024/11/12	1	55.10	7	55.10	55.10	-6	1,772	-0.34%
2024/11/05	0	0.00	1	57.10	56.90	-1	1,765	-0.06%
2024/10/24	0	0.00	10	57.10	57.10	-10	1,913	-0.52%
2024/10/23	1	57.60	0	0.00	57.30	1	1,943	0.05%
2024/10/21	1	58.50	0	0.00	58.30	1	2,010	0.05%
2024/10/17	0	0.00	1	58.50	58.60	-1	2,043	-0.05%
2024/10/16	0	0.00	10	57.20	59.60	-10	2,031	-0.49%
2024/10/11	0	0.00	5	56.80	56.70	-5	2,008	-0.25%
2024/10/01	0	0.00	1	57.20	56.80	-1	2,082	-0.05%
2024/09/30	1	58.00	1	58.50	58.00	0	2,064	0.00%
2024/09/16	0	0.00	1	58.80	58.80	-1	2,180	-0.05%
2024/09/10	1	55.00	0	0.00	55.10	1	2,184	0.05%
2024/09/05	8.1	55.54	0	0.00	54.80	8.1	2,203	0.37%
2024/08/29	2	59.40	0	0.00	59.30	2	2,295	0.09%
2024/08/26	18	63.19	0	0.00	63.00	18	2,318	0.78%
2024/08/20	0	0.00	0.6	62.70	62.60	-0.6	2,375	-0.03%
2024/08/19	2	62.50	0	0.00	62.40	2	2,407	0.08%
2024/07/11	0	0.00	1	63.10	63.10	-1	3,101	-0.03%
2024/07/04	0	0.00	1	64.50	64.50	-1	3,129	-0.03%
2024/07/03	0	64.70	0	0.00	63.90	0	3,141	0.00%
2024/07/01	0	0.00	4	64.70	64.40	-4	3,118	-0.13%
2024/06/26	0	0.00	1	65.70	65.00	-1	3,110	-0.03%
2024/06/24	0	0.00	0.5	65.40	65.50	-0.5	3,082	-0.02%
2024/06/21	0	0.00	1	65.50	65.30	-1	3,086	-0.03%
2024/06/18	0	0.00	1	64.10	64.40	-1	3,051	-0.03%
2024/06/14	0	0.00	2	64.40	64.40	-2	3,078	-0.06%
2024/06/13	0	0.00	1	64.70	64.60	-1	3,095	-0.03%
2024/06/12	0	64.90	0	64.80	64.90	0	3,111	0.00%
2024/06/11	3	65.10	1	65.10	65.20	2	3,104	0.06%
2024/05/30	2	62.30	0	0.00	62.30	2	2,843	0.07%
2024/05/22	0.1	63.50	0	0.00	63.40	0.1	2,705	0.00%
2024/05/21	2.5	63.51	0	0.00	63.50	2.5	2,674	0.09%
2024/05/20	2	63.80	0	0.00	63.70	2	2,657	0.08%
2024/05/16	1	64.10	0	0.00	64.40	1	2,618	0.04%
2024/05/03	1	66.00	0	0.00	65.70	1	2,569	0.04%
2024/05/02	1	67.40	2	67.40	67.00	-1	2,500	-0.04%
2024/04/30	3	66.07	0	0.00	65.40	3	2,422	0.12%
2024/04/29	0	0.00	1	66.40	66.60	-1	2,373	-0.04%
2024/04/26	1	64.60	0	0.00	64.60	1	2,297	0.04%
2024/04/25	3	64.77	0	0.00	64.90	3	2,275	0.13%
2024/04/19	1	63.10	0	0.00	62.40	1	2,029	0.05%
2024/04/16	0	0.00	4	61.80	61.80	-4	1,875	-0.21%
2024/04/12	2	62.90	0	0.00	63.00	2	1,828	0.11%
2024/04/09	2	64.00	0	0.00	64.00	2	1,839	0.11%
2024/04/08	0.5	63.40	0	0.00	63.40	0.5	1,858	0.03%
2024/04/02	2.5	63.76	0	0.00	63.90	2.5	1,869	0.13%
2024/04/01	1	63.30	0	0.00	63.30	1	1,856	0.05%
2024/03/26	1	63.30	0	0.00	62.90	1	2,073	0.05%
2024/03/25	1	63.50	0	0.00	63.50	1	2,138	0.05%
2024/03/22	1	63.90	0	0.00	63.60	1	2,233	0.04%
2024/03/18	1	64.10	0	0.00	64.10	1	2,723	0.04%
2024/03/11	1	65.40	0	0.00	65.30	1	2,708	0.04%
2024/03/08	6	65.43	12	66.40	65.10	-6	2,709	-0.22%
2024/03/06	1	67.20	0	0.00	67.60	1	2,663	0.04%
2024/03/04	0	0.00	2	66.60	66.70	-2	2,705	-0.07%
2024/02/01	0	0.00	1	67.40	67.30	-1	2,715	-0.04%
2024/01/30	0	0.00	1	68.70	68.60	-1	2,672	-0.04%
2024/01/29	0	0.00	1	67.70	68.70	-1	2,616	-0.04%
2024/01/26	1	65.00	0	0.00	65.00	1	2,539	0.04%
2024/01/19	0	0.00	2	62.90	62.90	-2	2,568	-0.08%
2024/01/16	0	0.00	0	64.60	64.20	0	2,516	0.00%
2024/01/09	0	0.00	1	66.70	66.70	-1	2,538	-0.04%
2023/12/22	1	65.80	1	66.00	67.40	0	2,674	0.00%
2023/12/21	1	66.70	1	67.10	66.40	0	2,582	0.00%
2023/12/15	0	69.00	31	68.26	68.20	-31	2,168	-1.43%
2023/12/14	30	66.37	0	0.00	67.50	30	1,849	1.62%
2023/12/05	0	0.00	1	63.70	63.80	-1	1,753	-0.06%
2023/11/28	0	0.00	37	63.28	63.40	-37	1,684	-2.20%
2023/11/24	2	62.70	1	62.80	62.70	1	1,696	0.06%
2023/11/16	5	62.20	0	62.20	62.30	5	1,835	0.27%
2023/11/15	0	0.00	6.2	62.29	62.10	-6.2	1,815	-0.34%
2023/11/06	0	0.00	6	61.20	61.00	-6	1,902	-0.32%
2023/10/25	6	60.60	0	0.00	60.50	6	1,973	0.30%
2023/10/20	1	60.60	0	0.00	60.20	1	2,028	0.05%
2023/10/16	0	0.00	1	63.30	63.40	-1	2,091	-0.05%
2023/10/13	0	0.00	21	63.03	62.80	-21	2,071	-1.01%
2023/10/12	0	0.00	6	62.60	62.70	-6	2,066	-0.29%
2023/10/05	0	0.00	2	59.30	59.50	-2	2,053	-0.10%
2023/10/04	2	58.70	0	0.00	58.70	2	2,102	0.10%
2023/10/03	2	58.60	0	58.50	58.60	2	2,078	0.10%
2023/09/27	1	59.10	0	0.00	59.10	1	2,046	0.05%
2023/09/19	1	60.70	0	0.00	60.40	1	1,964	0.05%
2023/09/14	0	0.00	1	61.00	60.80	-1	1,887	-0.05%
2023/09/13	0	0.00	3	60.50	60.00	-3	1,850	-0.16%
2023/09/11	0	0.00	3	60.10	60.10	-3	1,838	-0.16%
2023/09/06	1.2	60.21	0	0.00	60.30	1.2	1,829	0.06%
2023/09/05	0	0.00	0	60.50	60.70	0	1,825	0.00%
2023/08/25	0	0.00	4	59.90	59.60	-4	1,814	-0.22%
2023/08/24	4	62.80	0	0.00	62.70	4	1,752	0.23%
2023/08/23	12	63.62	0	0.00	63.20	12	1,709	0.70%
2023/08/22	10	62.55	0	0.00	62.50	10	1,683	0.59%
2023/08/14	30	61.35	0	0.00	62.20	30	1,648	1.82%
2023/08/11	1	61.91	0	0.00	62.00	1	1,619	0.06%
2023/08/10	2	62.70	2	62.75	62.60	0	1,586	0.00%
2023/08/09	4	63.60	0	0.00	63.40	4	1,578	0.25%
2023/08/04	0.1	63.40	0	0.00	63.00	0.1	1,567	0.00%
2023/07/31	0	0.00	1	64.40	64.20	-1	1,630	-0.06%
2023/07/27	0	0.00	1	64.70	64.60	-1	1,625	-0.06%
2023/07/21	3	64.67	0	0.00	64.50	3	1,614	0.19%
2023/07/17	0	0.00	1	63.40	63.60	-1	1,580	-0.06%
2023/07/14	5	63.94	2	64.10	64.10	3	1,572	0.19%
2023/07/13	6	61.60	0	0.00	62.70	6	1,466	0.41%
2023/07/12	1	61.20	0	0.00	61.40	1	1,432	0.07%
2023/07/11	0	0.00	1	62.30	62.10	-1	1,439	-0.07%
2023/07/10	0	0.00	0.2	60.20	60.00	-0.2	1,403	-0.01%
2023/07/06	0.1	60.30	0	0.00	60.30	0.1	1,420	0.01%
2023/07/05	0	61.10	0	0.00	60.90	0	1,413	0.00%
2023/06/27	0.2	61.10	0	0.00	61.00	0.2	1,441	0.01%
2023/06/26	0	61.30	0	0.00	61.30	0	1,446	0.00%
2023/06/19	0	0.00	1	61.90	61.80	-1	1,462	-0.07%
2023/06/16	1	62.10	0	0.00	61.80	1	1,462	0.07%
2023/06/08	1	61.50	0	0.00	62.00	1	1,490	0.07%
2023/06/07	1	61.40	0	0.00	61.50	1	1,504	0.07%
2023/05/29	0.1	59.60	4	59.60	59.90	-3.9	1,508	-0.26%
2023/05/26	0	59.10	0	0.00	59.10	0	1,516	0.00%
2023/05/19	0.1	59.90	0	0.00	60.00	0.1	1,528	0.01%
2023/05/16	0	59.90	2	59.80	59.80	-2	1,509	-0.13%
2023/05/09	3	60.70	2	61.20	61.00	1	1,482	0.07%
2023/05/03	0	0.00	1	59.10	59.20	-1	1,478	-0.07%
2023/04/28	0	0.00	1	58.90	59.10	-1	1,515	-0.07%
2023/04/27	1	58.70	0	0.00	58.50	1	1,503	0.07%
2023/04/25	0	58.00	0	0.00	57.90	0	1,470	0.00%
2023/04/24	0	58.10	0	0.00	57.70	0	1,447	0.00%
2023/04/21	1	57.50	0	0.00	57.40	1	1,444	0.07%
2023/04/13	0	0.00	0.2	58.00	57.70	-0.2	1,407	-0.01%
2023/04/11	0	57.50	0	0.00	57.50	0	1,387	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/13	0	56.30	0	0.00	56.10	0	1,415	0.00%
2023/03/10	0	0.00	1	56.60	56.20	-1	1,410	-0.07%
2023/03/01	0	0.00	1	57.50	57.30	-1	1,399	-0.07%
2023/02/22	0	0.00	15	57.20	57.10	-15	1,378	-1.09%
2023/02/17	0	0.00	2	56.30	56.40	-2	1,384	-0.14%
2023/02/07	0	0.00	150	56.73	56.80	-150	1,469	-10.21%	大賣/鉅額交易
2023/02/06	0	57.00	0	0.00	56.70	0	1,461	0.00%
2023/02/03	0	0.00	100	57.40	57.10	-100	1,449	-6.90%
2023/02/02	1	56.60	189	56.39	56.60	-188	1,415	-13.28%	大賣/鉅額交易
2023/01/31	0	0.00	150	55.44	55.80	-150	1,389	-10.80%	大賣/鉅額交易
2023/01/17	2	54.40	0	0.00	54.30	2	1,349	0.15%
2023/01/16	0.1	54.80	111	54.81	54.60	-110.9	1,354	-8.19%	大賣/鉅額交易
2023/01/12	0	0.00	3	53.50	53.60	-3	1,357	-0.22%
2023/01/05	4	53.15	1	53.00	53.10	3	1,399	0.21%
2022/12/29	0.1	53.50	0	0.00	53.10	0.1	1,443	0.00%
2022/12/28	0	0.00	0	53.50	53.30	0	1,437	0.00%
2022/12/27	0	53.90	0	0.00	53.70	0	1,437	0.00%
2022/12/20	0	0.00	4	53.75	53.20	-4	1,643	-0.24%
2022/12/16	2.1	53.60	0	0.00	53.50	2.1	1,706	0.12%
2022/12/09	0.1	55.10	0	0.00	55.00	0.1	1,779	0.00%
2022/12/05	0	0.00	2	56.30	55.70	-2	1,748	-0.11%
2022/12/01	0	56.60	0	0.00	56.20	0	1,788	0.00%
2022/11/25	50	56.00	0	0.00	55.80	50	1,793	2.79%
2022/11/24	0	0.00	0.1	55.50	56.00	-0.1	1,818	0.00%
2022/11/23	0	0.00	2	55.50	54.80	-2	1,838	-0.11%
2022/11/16	102	54.70	0	0.00	54.60	102	2,077	4.91%	大買/鉅額交易
2022/11/09	0	0.00	1	55.50	55.50	-1	2,106	-0.05%
2022/11/08	200	54.72	0.5	54.83	54.70	199.5	2,115	9.43%	大買/鉅額交易
2022/11/07	100	54.09	0	0.00	54.30	100	2,126	4.70%
2022/11/04	180	53.27	0	0.00	54.00	180	2,141	8.41%	大買/鉅額交易
2022/11/03	120	52.98	0	0.00	53.40	120	2,156	5.56%	大買/鉅額交易
2022/11/01	0	0.00	2	53.00	53.10	-2	2,206	-0.09%
2022/10/31	0	52.80	0	0.00	52.30	0	2,220	0.00%
2022/10/28	0.1	52.60	0	0.00	52.20	0.1	2,252	0.00%
2022/10/25	0.5	51.60	0	0.00	51.10	0.5	2,290	0.02%
2022/10/24	0	52.20	0	0.00	51.80	0	2,305	0.00%
2022/10/21	0.1	51.90	0	0.00	51.60	0.1	2,323	0.00%
2022/10/19	4	52.18	0	0.00	51.50	4	2,330	0.17%
2022/10/17	0.1	51.00	0	0.00	51.60	0.1	2,324	0.00%
2022/10/13	2	51.90	0	0.00	51.60	2	2,317	0.09%
2022/10/06	1	54.80	0	0.00	54.90	1	2,277	0.04%
2022/10/05	3	55.40	0	0.00	54.90	3	2,297	0.13%
2022/10/04	1	54.50	0	0.00	55.00	1	2,325	0.04%
2022/10/03	0.1	54.60	1	54.70	54.30	-0.9	2,357	-0.04%
2022/09/30	0.1	54.30	0	0.00	55.10	0.1	2,379	0.00%
2022/09/29	2.1	54.40	0	0.00	54.50	2.1	2,434	0.09%
2022/09/28	0	0.00	401	53.97	53.40	-401	2,398	-16.72%	大賣/鉅額交易
2022/09/27	1	55.30	367	55.30	55.00	-366	2,384	-15.35%	大賣/鉅額交易
2022/09/26	7.1	56.18	111	56.41	55.90	-103.9	2,376	-4.37%	大賣/鉅額交易
2022/09/23	1.1	58.02	28	58.10	58.10	-27	2,352	-1.15%
2022/09/22	1.1	58.80	0	0.00	58.80	1.1	2,365	0.05%
2022/09/21	0.1	59.90	0	0.00	59.60	0.1	2,353	0.00%
2022/09/20	2	60.05	0	0.00	60.10	2	2,374	0.08%
2022/09/19	8	60.20	0	0.00	60.20	8	2,402	0.33%
2022/09/06	0.1	62.00	0	0.00	61.00	0.1	2,591	0.00%
2022/09/02	1	62.00	0	0.00	61.90	1	2,620	0.04%
2022/09/01	2	62.75	0	0.00	62.00	2	2,620	0.08%
2022/08/31	0.2	63.60	0	0.00	62.90	0.2	2,598	0.01%
2022/08/25	0	0.00	3	65.80	65.90	-3	2,593	-0.12%
2022/08/24	2	65.10	0	0.00	64.70	2	2,526	0.08%
2022/08/23	1	65.50	0	0.00	65.10	1	2,464	0.04%
2022/08/15	2	66.40	0	0.00	66.90	2	2,463	0.08%
2022/08/11	0	65.20	0	0.00	65.50	0	2,472	0.00%
2022/08/05	1	63.50	0	0.00	63.80	1	2,622	0.04%
2022/08/03	1	62.60	1	63.40	63.20	0	2,800	0.00%
2022/08/01	0	0.00	1	64.10	64.60	-1	3,145	-0.03%
2022/07/29	1	63.90	0	0.00	64.00	1	3,243	0.03%
2022/07/28	1	64.00	0	0.00	64.20	1	3,280	0.03%
2022/07/27	0	0.00	1	63.00	63.20	-1	3,303	-0.03%
2022/07/19	0	0.00	7	61.90	61.80	-7	3,806	-0.18%
2022/07/13	5	60.50	0	0.00	60.50	5	4,339	0.12%
2022/07/12	2.1	60.11	0	0.00	60.00	2.1	4,580	0.04%
2022/07/05	2	63.10	0	0.00	63.00	2	6,614	0.03%
2022/07/01	2	62.15	0	0.00	62.30	2	7,394	0.03%
2022/06/30	5	64.00	5	63.80	63.90	0	7,629	0.00%
2022/06/28	5	65.50	5	66.00	65.70	0	7,845	0.00%
2022/06/27	10	65.60	10	65.40	65.40	0	8,278	0.00%
2022/06/24	1	65.60	0	0.00	65.70	1	8,853	0.01%
2022/06/23	0.1	64.99	0	0.00	64.80	0.1	8,987	0.00%
2022/06/21	2	64.40	0	0.00	65.80	2	9,128	0.02%
2022/06/20	1.1	65.34	1	64.60	64.30	0.1	9,327	0.00%
2022/06/17	0.6	66.98	0	0.00	67.50	0.6	9,515	0.01%
2022/06/16	0	0.00	2	68.00	67.50	-2	9,506	-0.02%
2022/06/15	0.1	68.00	0	0.00	68.50	0.1	9,674	0.00%
2022/06/08	0	0.00	2	68.60	69.00	-2	10,714	-0.02%
2022/06/06	0	0.00	2	69.95	69.60	-2	10,846	-0.02%
2022/06/01	1	69.50	0	0.00	69.40	1	10,932	0.01%
2022/05/30	0	0.00	1	69.60	69.80	-1	10,924	-0.01%
2022/05/26	0	0.00	1	69.80	68.90	-1	10,986	-0.01%
2022/05/24	1.1	68.99	0	0.00	68.70	1.1	11,020	0.01%
2022/05/23	1	69.30	0	0.00	69.70	1	10,970	0.01%
2022/05/20	2	69.25	0	0.00	69.00	2	10,950	0.02%
2022/05/19	0	0.00	1	68.90	69.10	-1	10,926	-0.01%
2022/05/18	1	69.30	0	0.00	70.30	1	10,890	0.01%
2022/05/17	0	0.00	13	68.10	68.80	-13	10,856	-0.12%
2022/05/16	1.2	67.28	0	0.00	67.40	1.2	10,801	0.01%
2022/05/13	4.1	67.13	4	67.75	67.60	0.1	10,748	0.00%
2022/05/12	0.1	69.60	0	0.00	68.20	0.1	10,663	0.00%
2022/05/11	1.1	70.14	1	70.40	71.10	0.1	10,578	0.00%
2022/05/10	4.2	68.32	1	69.00	69.70	3.2	10,448	0.03%
2022/05/09	2.6	72.67	2	75.70	71.60	0.6	10,226	0.01%
2022/05/06	1	77.20	0	0.00	77.10	1	10,051	0.01%
2022/04/29	0.5	75.51	2	75.50	74.90	-1.5	9,976	-0.02%
2022/04/28	11	75.85	16	76.03	75.80	-5	9,974	-0.05%
2022/04/27	0.1	72.80	4	72.25	72.70	-3.9	9,845	-0.04%
2022/04/26	2	73.75	0	0.00	73.60	2	9,796	0.02%
2022/04/22	3.1	75.74	2	75.65	75.40	1.1	9,653	0.01%
2022/04/21	3	78.37	0	0.00	77.60	3	9,609	0.03%
2022/04/20	1	79.40	1	79.40	79.70	0	9,547	0.00%
2022/04/19	1	78.60	0	0.00	78.40	1	9,594	0.01%
2022/04/18	6	79.12	4.8	80.38	78.60	1.2	9,552	0.01%
2022/04/15	2	78.75	3	79.30	78.40	-1	9,397	-0.01%
2022/04/14	1	78.90	3	79.20	78.60	-2	9,244	-0.02%
2022/04/13	7	78.97	13	79.11	78.80	-6	9,109	-0.07%
2022/04/12	26	78.21	10.1	78.79	79.20	15.9	8,838	0.18%
2022/04/11	37	83.24	39	83.54	82.80	-2	8,298	-0.02%
2022/04/08	5	78.92	26	79.13	80.00	-21	7,229	-0.29%
2022/04/07	23	77.93	22	76.29	75.10	1	6,642	0.02%
2022/04/06	8	75.46	11	76.91	77.10	-3	6,431	-0.05%
2022/04/01	1	73.70	0	0.00	73.70	1	6,169	0.02%
2022/03/31	10	75.14	9	75.60	73.30	1	6,084	0.02%
2022/03/30	7	75.66	13	75.16	74.90	-6	5,916	-0.10%
2022/03/29	9	77.21	37	78.92	79.10	-28	5,462	-0.51%
2022/03/28	3	74.90	0	0.00	75.90	3	4,853	0.06%
2022/03/25	0	0.00	0.1	74.20	74.50	-0.1	4,697	0.00%
2022/03/24	1	75.30	1	74.40	74.20	0	4,677	0.00%
2022/03/23	1	76.50	1	73.90	73.80	0	4,646	0.00%
2022/03/22	10	76.10	20	75.22	76.80	-10	4,421	-0.23%
2022/03/18	10	72.23	0.1	71.40	70.40	9.9	4,123	0.24%
2022/03/17	1	72.50	0	0.00	72.90	1	3,977	0.03%
2022/03/16	11	72.36	8	72.88	72.50	3	3,915	0.08%
2022/03/15	13	75.34	1	75.20	73.40	12	3,776	0.32%
2022/03/14	9	76.62	28	75.73	76.60	-19	3,428	-0.55%
2022/03/11	0	0.00	3	71.63	71.70	-3	2,950	-0.10%
2022/03/10	1	71.30	1	71.80	71.70	0	2,910	0.00%
2022/03/09	0	0.00	1	71.20	70.90	-1	2,864	-0.03%
2022/03/07	0	0.00	2	70.00	70.20	-2	2,684	-0.07%
2022/03/04	0	0.00	2	69.90	69.90	-2	2,655	-0.08%
2022/03/03	0	0.00	1	70.50	70.60	-1	2,686	-0.04%
2022/03/02	0	0.00	8	70.18	70.80	-8	2,732	-0.29%
2022/02/24	0.1	67.50	0	0.00	67.00	0.1	2,706	0.00%
2022/02/23	0	68.40	0	0.00	68.40	0	2,683	0.00%
2022/02/22	0	0.00	0.2	68.10	68.10	-0.2	2,725	-0.01%
2022/02/21	0	0.00	1	68.60	68.60	-1	2,753	-0.04%
2022/02/15	0.2	68.20	0	0.00	67.90	0.2	2,982	0.01%
2022/02/14	0	0.00	4	67.90	67.80	-4	3,051	-0.13%
2022/02/09	0	0.00	3	68.10	68.50	-3	3,515	-0.09%
2022/02/07	0	0.00	1	67.10	67.40	-1	3,572	-0.03%
2022/01/26	3	66.70	0	0.00	66.80	3	3,574	0.08%
2022/01/25	2.3	65.55	12	65.50	65.00	-9.7	3,579	-0.27%
2022/01/24	25	66.58	4	66.60	66.40	21	3,535	0.59%
2022/01/21	0.8	67.69	0	0.00	67.30	0.8	3,535	0.02%
2022/01/20	22.2	68.16	0	0.00	68.00	22.2	3,501	0.63%
2022/01/19	2.4	68.90	0	0.00	68.60	2.4	3,488	0.07%
2022/01/18	0.1	69.30	0	0.00	69.00	0.1	3,495	0.00%
2022/01/17	2.1	69.60	0	0.00	69.50	2.1	3,517	0.06%
2022/01/14	6	70.03	6	69.62	69.60	0	3,578	0.00%
2022/01/12	8	72.31	0	0.00	72.80	8	3,631	0.22%
2022/01/11	0	0.00	14	71.88	72.00	-14	3,572	-0.39%
2022/01/10	14	71.24	0	0.00	71.30	14	3,506	0.40%
2022/01/06	0	0.00	1	69.40	69.70	-1	3,672	-0.03%
2022/01/05	0	0.00	0.2	69.10	69.30	-0.2	3,765	-0.01%
2022/01/04	0.2	69.30	0	0.00	68.90	0.2	3,844	0.01%
2022/01/03	1	69.40	0	0.00	69.40	1	3,958	0.03%
2021/12/30	2	70.30	0	0.00	70.00	2	4,129	0.05%
2021/12/29	2	69.75	0	0.00	69.80	2	4,301	0.05%
2021/12/27	0	0.00	8	69.10	68.90	-8	4,789	-0.17%
2021/12/21	0	0.00	1	69.50	70.00	-1	5,476	-0.02%
2021/12/20	0.1	70.00	1	69.80	69.30	-0.9	5,501	-0.02%
2021/12/17	2	70.60	4	70.80	70.50	-2	5,483	-0.04%
2021/12/16	0.1	69.40	0	0.00	69.30	0.1	5,428	0.00%
2021/12/15	10	69.56	10	69.38	69.30	0	5,436	0.00%
2021/12/13	0	0.00	1	69.40	69.00	-1	5,456	-0.02%
2021/12/09	3	68.50	0	0.00	68.50	3	5,513	0.05%
2021/12/07	0	0.00	0.1	68.80	68.50	-0.1	5,507	0.00%
2021/12/06	1	68.20	0	0.00	68.50	1	5,499	0.02%
2021/12/02	0.5	68.08	0	0.00	67.80	0.5	5,502	0.01%
2021/11/30	0	0.00	1	68.50	68.30	-1	5,490	-0.02%
2021/11/29	0.2	68.90	1	69.40	68.50	-0.9	5,463	-0.02%
2021/11/26	0.2	70.70	1	70.70	70.50	-0.9	5,419	-0.02%
2021/11/23	9	69.36	9	69.82	69.40	0	5,391	0.00%
2021/11/22	0	0.00	1	69.10	68.90	-1	5,343	-0.02%
2021/11/19	1	68.00	0	0.00	68.70	1	5,333	0.02%
2021/11/18	9	69.00	9	68.90	69.00	0	5,308	0.00%
2021/11/17	0.1	68.00	0	0.00	67.80	0.1	5,281	0.00%
2021/11/16	8	68.10	14	68.68	68.70	-6	5,266	-0.11%
2021/11/15	0.1	69.90	1	70.10	69.50	-0.9	5,197	-0.02%
2021/11/12	4	70.80	0	0.00	70.80	4	5,153	0.08%
2021/11/11	3	70.67	0	0.00	71.40	3	5,135	0.06%
2021/11/10	9	71.31	0	0.00	71.70	9	5,072	0.18%
2021/11/09	1	71.58	2	70.30	71.80	-1	4,991	-0.02%
2021/11/08	7	70.57	0	0.00	69.80	7	4,863	0.14%
2021/11/05	1.1	68.41	0	0.00	68.50	1.1	4,598	0.02%
2021/11/04	1	67.20	1	67.10	67.40	0	4,570	0.00%
2021/11/02	7	67.26	0	0.00	67.40	7	4,539	0.15%
2021/11/01	0	0.00	5	68.00	68.40	-5	4,503	-0.11%
2021/10/29	0	0.00	1	67.90	67.90	-1	4,477	-0.02%
2021/10/28	0	0.00	2	68.90	69.10	-2	4,426	-0.05%
2021/10/27	12	68.78	2	69.00	68.80	10	4,402	0.23%
2021/10/26	4	69.80	0	0.00	70.20	4	4,387	0.09%
2021/10/25	1	70.00	0	0.00	70.20	1	4,358	0.02%
2021/10/22	2	69.35	3	71.07	69.30	-1	4,326	-0.02%
2021/10/21	1	70.00	5	70.46	70.40	-4	4,270	-0.09%
2021/10/19	12	68.86	1	69.10	70.00	11	4,147	0.27%
2021/10/18	1	67.70	0	0.00	67.70	1	4,096	0.02%
2021/10/15	1	66.70	0	0.00	67.50	1	4,087	0.02%
2021/10/14	75.1	69.09	41	67.00	67.00	34.1	4,003	0.85%
2021/10/13	10	69.70	0	0.00	70.30	10	3,799	0.26%
2021/10/08	22	68.67	23	69.77	69.90	-1	3,641	-0.03%
2021/10/07	32	70.15	2	70.60	70.00	30	3,511	0.85%
2021/10/06	15	70.70	12	71.28	71.00	3	3,343	0.09%
2021/10/05	7	69.61	6	69.22	70.00	1	3,151	0.03%
2021/10/04	10	68.70	42	68.37	69.50	-32	3,000	-1.07%
2021/10/01	57	66.48	2	66.40	65.60	55	2,686	2.05%
2021/09/30	1	66.90	3	66.10	67.80	-2	2,544	-0.08%
2021/09/29	8	65.28	9	65.81	65.10	-1	2,332	-0.04%
2021/09/28	1	62.50	15	63.08	63.10	-14	2,081	-0.67%
2021/09/22	0	0.00	2	58.40	58.80	-2	1,903	-0.11%
2021/09/16	0	0.00	2	58.50	58.90	-2	1,873	-0.11%
2021/09/15	0	0.00	7	58.81	58.90	-7	1,874	-0.37%
2021/09/14	0	0.00	3	57.70	57.80	-3	1,830	-0.16%
2021/09/08	0	0.00	2	55.70	55.80	-2	1,890	-0.11%
2021/08/31	0	0.00	3	56.10	56.50	-3	1,900	-0.16%
2021/08/27	1	57.90	0	0.00	57.80	1	1,857	0.05%
2021/08/26	2	57.90	0	0.00	57.80	2	1,850	0.11%
2021/08/23	3	57.30	0	0.00	57.40	3	1,894	0.16%
2021/08/17	7	57.21	0	0.00	57.40	7	1,872	0.37%
2021/08/10	5	58.40	0	0.00	58.20	5	1,965	0.25%
2021/08/04	9	59.99	1	60.00	60.10	8	2,425	0.33%
2021/08/03	4	60.00	1	60.10	60.10	3	2,543	0.12%
2021/08/02	2	59.60	0	0.00	60.20	2	2,655	0.08%
2021/07/30	8	59.70	5	59.70	59.80	3	2,709	0.11%
2021/07/27	1	59.00	0	0.00	59.10	1	2,924	0.03%
2021/07/26	4	59.75	2	59.80	59.60	2	2,972	0.07%
2021/07/23	1	60.30	0	0.00	60.20	1	3,034	0.03%
2021/07/22	0	0.00	3	61.23	61.30	-3	3,090	-0.10%
2021/07/16	6	59.38	1	59.20	59.50	5	3,429	0.15%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/12	2	58.60	0	0.00	58.20	2	4,015	0.05%
2021/07/09	1	57.60	0	0.00	57.80	1	4,037	0.02%
2021/07/01	1	59.30	0	0.00	58.50	1	4,447	0.02%
2021/06/29	1	58.00	0	0.00	58.00	1	4,547	0.02%
2021/06/24	1	58.50	0	0.00	58.60	1	4,652	0.02%
2021/06/23	0	0.00	2	57.50	58.30	-2	4,656	-0.04%
2021/06/21	0	0.00	3	57.20	57.10	-3	4,640	-0.06%
2021/06/18	4	57.10	4	57.90	57.10	0	4,667	0.00%
2021/06/17	1	58.40	0	0.00	58.50	1	4,653	0.02%
2021/06/04	0	0.00	5	56.80	56.80	-5	4,840	-0.10%
2021/06/02	2	56.20	0	0.00	56.60	2	4,880	0.04%
2021/05/31	0	0.00	2	55.30	55.40	-2	4,888	-0.04%
2021/05/21	0	0.00	7	55.10	55.30	-7	5,062	-0.14%
2021/05/19	0	0.00	5	55.70	55.70	-5	5,102	-0.10%
2021/05/18	3	55.47	0	0.00	55.60	3	5,113	0.06%
2021/05/14	1	56.00	10	57.10	56.20	-9	5,020	-0.18%
2021/05/13	10	56.50	2	56.75	56.20	8	4,975	0.16%
2021/05/12	10	56.35	20	58.64	56.50	-10	4,852	-0.21%
2021/05/10	20	62.33	3	61.73	62.30	17	4,576	0.37%
2021/05/07	0	0.00	1	60.00	60.30	-1	4,485	-0.02%
2021/05/06	2	58.80	0	0.00	59.00	2	4,454	0.04%
2021/05/05	2	58.30	0	0.00	57.80	2	4,413	0.05%
2021/05/04	10	58.05	6	57.22	57.20	4	4,368	0.09%
2021/05/03	1	60.30	0	0.00	60.40	1	4,225	0.02%
2021/04/29	3	60.10	0	0.00	61.00	3	4,182	0.07%
2021/04/28	0	0.00	1	62.60	61.50	-1	4,113	-0.02%
2021/04/27	1	60.70	11	61.27	61.50	-10	4,060	-0.25%
2021/04/26	0	0.00	0.1	60.00	60.50	-0.1	3,962	0.00%
2021/04/23	0	0.00	1	59.90	60.00	-1	3,940	-0.03%
2021/04/22	18	60.21	1	61.20	59.90	17	3,918	0.43%
2021/04/21	4	61.08	2	60.60	61.20	2	3,753	0.05%
2021/04/20	47	59.90	0	0.00	60.30	47	3,719	1.26%
2021/04/19	50	61.08	21	60.85	61.30	29	3,555	0.82%
2021/04/16	5	58.20	0	0.00	58.50	5	3,374	0.15%
2021/04/14	10	56.90	0	0.00	57.70	10	3,316	0.30%
2021/04/13	0	0.00	1	57.70	58.00	-1	3,276	-0.03%
2021/04/09	10	58.00	1	57.80	58.30	9	3,198	0.28%
2021/04/08	0.1	58.00	5	58.60	58.20	-4.9	3,163	-0.15%
2021/04/06	0	0.00	2	56.90	56.80	-2	3,022	-0.07%
2021/04/01	1	56.80	0	0.00	56.20	1	2,974	0.03%
2021/03/31	6	55.53	1.5	56.20	56.50	4.5	2,953	0.15%
2021/03/30	0	0.00	1	55.10	56.30	-1	2,908	-0.03%
2021/03/29	2	54.60	10	54.50	55.10	-8	2,840	-0.28%
2021/03/23	5	53.70	3	54.00	53.80	2	2,889	0.07%
2021/03/18	0	0.00	4	55.20	55.60	-4	2,799	-0.14%
2021/03/17	7	53.93	0	0.00	54.00	7	2,722	0.26%
2021/03/16	0	0.00	8	54.16	53.90	-8	2,746	-0.29%
2021/03/15	0	0.00	3	53.90	54.00	-3	2,817	-0.11%
2021/03/12	1	53.50	2	53.80	53.90	-1	2,972	-0.03%
2021/03/11	0	0.00	1	53.90	53.80	-1	3,022	-0.03%
2021/03/04	0	53.20	0	0.00	53.10	0	3,029	0.00%
2021/03/03	3	53.00	0	0.00	53.30	3	3,050	0.10%
2021/02/26	0	0.00	2	52.80	53.40	-2	2,948	-0.07%
2021/02/25	0	0.00	1	53.40	53.50	-1	2,927	-0.03%
2021/02/24	0	0.00	1	53.00	53.30	-1	2,916	-0.03%
2021/02/23	0	0.00	3	53.50	53.80	-3	2,906	-0.10%
2021/02/22	0	0.00	31	53.00	53.10	-31	2,828	-1.10%
2021/02/19	3	52.00	0	0.00	52.90	3	2,778	0.11%
2021/02/17	0.5	52.00	0	52.00	52.50	0.5	2,791	0.02%
2021/02/04	0	0.00	3	50.80	51.00	-3	2,750	-0.11%
2021/02/01	4	50.05	2	50.00	50.50	2	2,835	0.07%
2021/01/29	2	50.10	0	0.00	50.30	2	2,829	0.07%
2021/01/28	3	50.10	0	0.00	50.30	3	2,808	0.11%
2021/01/25	3	51.00	0	0.00	51.20	3	2,765	0.11%
2021/01/22	0	0.00	5	51.10	51.10	-5	2,803	-0.18%
2021/01/20	2	51.50	0	0.00	51.50	2	2,763	0.07%
2021/01/19	3	52.40	0	0.00	52.60	3	2,714	0.11%
2021/01/18	0	0.00	4	52.20	52.40	-4	2,739	-0.15%
2021/01/13	0	0.00	1	53.30	53.00	-1	2,679	-0.04%
2021/01/12	0	0.00	1	53.60	53.40	-1	2,578	-0.04%
2021/01/05	0	0.00	1	54.30	54.40	-1	2,491	-0.04%
2020/12/30	2	54.65	1	54.60	54.90	1	2,441	0.04%
2020/12/25	1	53.20	0	0.00	53.00	1	2,384	0.04%
2020/12/15	3	52.30	2	52.80	52.50	1	2,507	0.04%
2020/12/11	5	52.20	3	52.80	52.40	2	2,508	0.08%
2020/12/09	5	53.50	0	0.00	53.00	5	2,478	0.20%
2020/12/08	3	54.00	0	0.00	53.80	3	2,414	0.12%
2020/12/04	8	52.80	0	0.00	53.10	8	2,218	0.36%
2020/11/30	0	0.00	1	53.80	54.10	-1	2,291	-0.04%
2020/11/27	0	0.00	10	53.90	53.90	-10	2,327	-0.43%
2020/11/23	0	0.00	9	53.26	53.30	-9	2,537	-0.35%
2020/11/19	2	53.10	0	0.00	53.00	2	2,581	0.08%
2020/11/17	1	53.50	0	0.00	53.60	1	2,620	0.04%
2020/11/12	2	53.10	0	0.00	53.30	2	2,830	0.07%
2020/11/11	12	53.13	2	52.95	53.30	10	2,939	0.34%
2020/11/10	0	0.00	5	51.80	52.30	-5	2,919	-0.17%
2020/11/09	1	51.40	0	0.00	51.60	1	2,892	0.03%
2020/11/06	8	50.90	0	0.00	51.00	8	2,886	0.28%
2020/10/28	0	0.00	2	50.30	50.50	-2	3,035	-0.07%
2020/10/26	5	51.00	0	0.00	51.50	5	3,059	0.16%
2020/10/20	2	50.40	4	50.15	50.60	-2	3,179	-0.06%
2020/10/19	2	50.00	2	50.03	50.10	0	3,186	0.00%
2020/10/16	4	50.10	0	0.00	50.20	4	3,212	0.12%
2020/10/13	0.1	50.40	0	0.00	50.10	0.1	3,405	0.00%
2020/10/12	2	50.20	0	0.00	50.50	2	3,437	0.06%
2020/09/24	1	49.75	0	0.00	49.20	1	4,794	0.02%
2020/09/22	16	51.59	0	0.00	51.30	16	4,814	0.33%
2020/09/17	2	51.90	0	0.00	52.20	2	4,782	0.04%
2020/09/16	4	51.95	0	0.00	51.90	4	4,820	0.08%
2020/09/11	6	51.70	0	0.00	51.20	6	4,845	0.12%
2020/09/09	0	0.00	2	52.00	52.00	-2	4,870	-0.04%
2020/09/08	1	52.50	0	0.00	52.50	1	4,866	0.02%
2020/09/07	4	52.75	2	52.95	52.70	2	4,880	0.04%
2020/09/04	1	52.30	0	0.00	53.10	1	4,921	0.02%
2020/09/03	5	52.60	0	0.00	52.60	5	4,879	0.10%
2020/09/02	2	52.70	0	0.00	52.60	2	4,846	0.04%
2020/09/01	18	52.97	0	0.00	53.40	18	4,870	0.37%
2020/08/28	17	54.51	0	0.00	54.30	17	4,808	0.35%
2020/08/26	1	57.20	0	0.00	57.20	1	4,700	0.02%
2020/08/20	4	56.50	0	0.00	56.70	4	4,635	0.09%
2020/08/17	5	59.28	5	58.80	59.10	0	4,413	0.00%
2020/08/11	0	0.00	1	56.90	57.00	-1	4,330	-0.02%
2020/08/06	1	56.80	0	0.00	57.00	1	4,506	0.02%
2020/08/05	1	57.10	0	0.00	57.30	1	4,520	0.02%
2020/07/29	1	55.30	0	0.00	55.40	1	4,515	0.02%
2020/07/28	5	55.10	0	0.00	54.80	5	4,489	0.11%
2020/07/24	2	56.70	2	57.50	56.80	0	4,385	0.00%
2020/07/21	0	0.00	1	57.70	57.20	-1	4,299	-0.02%
2020/07/20	1	56.50	0	0.00	56.80	1	4,258	0.02%
2020/07/17	2	57.50	2	57.40	57.40	0	4,168	0.00%
2020/07/16	0	0.00	1	58.90	58.30	-1	4,158	-0.02%
2020/07/15	1	57.60	0	0.00	58.00	1	4,124	0.02%
2020/07/14	2	58.35	0	0.00	58.30	2	4,071	0.05%
2020/07/13	3	58.37	1.3	58.28	58.90	1.7	3,997	0.04%
2020/07/09	1	57.10	0	0.00	57.10	1	3,763	0.03%
2020/07/08	2	54.60	2	56.50	57.20	0	3,536	0.00%
2020/07/07	3	55.77	2	55.60	54.50	1	3,403	0.03%
2020/07/06	1	55.20	5	54.42	55.20	-4	3,305	-0.12%
2020/07/03	3	52.43	0	0.00	52.50	3	3,129	0.10%
2020/07/02	0	0.00	4	51.43	51.80	-4	3,062	-0.13%
2020/06/23	3	50.10	0	0.00	50.00	3	3,039	0.10%
2020/06/19	0	0.00	2	50.10	49.55	-2	3,062	-0.07%
2020/06/16	0	0.00	0.8	50.00	50.00	-0.8	3,138	-0.03%
2020/06/10	0	0.00	11	50.42	50.40	-11	3,352	-0.33%
2020/06/08	1	50.60	4	50.20	50.30	-3	3,654	-0.08%
2020/06/05	0	0.00	8	49.40	49.70	-8	3,576	-0.22%
2020/05/29	3	49.10	0	0.00	48.90	3	3,629	0.08%
2020/05/21	0	0.00	5	49.30	49.45	-5	3,714	-0.13%
2020/05/20	0	0.00	4	49.05	48.85	-4	3,700	-0.11%
2020/05/18	1	49.10	0	0.00	49.00	1	3,669	0.03%
2020/05/15	2	48.80	0	0.00	48.95	2	3,666	0.05%
2020/05/14	0	0.00	8	49.56	49.05	-8	3,624	-0.22%
2020/05/13	2	48.65	23	48.84	49.25	-21	3,515	-0.60%
2020/05/12	2	48.10	10	48.30	48.10	-8	3,424	-0.23%
2020/05/11	0	0.00	5	48.00	47.80	-5	3,369	-0.15%
2020/05/08	0	0.00	1	47.00	47.05	-1	3,323	-0.03%
2020/05/05	0	0.00	2	46.40	46.45	-2	3,298	-0.06%
2020/04/29	0	0.00	4	45.63	45.85	-4	3,302	-0.12%
2020/04/28	1	45.50	0	0.00	45.50	1	3,315	0.03%
2020/04/27	3	45.05	0	0.00	45.45	3	3,417	0.09%
2020/04/17	0	0.00	1	45.40	45.15	-1	3,343	-0.03%
2020/04/14	1	44.00	0	0.00	44.65	1	3,259	0.03%
2020/04/13	1	43.95	106	43.78	43.90	-105	3,233	-3.25%	大賣/鉅額交易
2020/04/10	0	0.00	21	43.39	43.80	-21	3,225	-0.65%
2020/04/09	1	43.00	0	0.00	42.95	1	3,167	0.03%
2020/04/08	5	42.38	0	0.00	42.90	5	3,144	0.16%
2020/03/30	5	41.00	1	41.30	41.35	4	3,267	0.12%
2020/03/27	0	0.00	27	42.20	41.70	-27	3,234	-0.83%
2020/03/24	100	41.01	1	40.90	40.75	99	3,119	3.17%
2020/03/23	3	40.08	0	0.00	40.10	3	3,098	0.10%
2020/03/19	0	0.00	10	41.00	41.00	-10	2,983	-0.34%
2020/03/17	2	40.38	0	0.00	41.10	2	2,781	0.07%
2020/03/16	30	41.57	0	0.00	41.50	30	2,711	1.11%
2020/03/13	11	41.07	0	0.00	41.25	11	2,637	0.42%
2020/03/10	1	46.80	0	0.00	47.15	1	2,314	0.04%
2020/03/05	0	0.00	6	48.35	48.70	-6	2,241	-0.27%
2020/02/19	0	0.00	10	48.95	48.95	-10	2,169	-0.46%
2020/02/17	0	0.00	2	47.95	48.05	-2	2,207	-0.09%
2020/02/13	0	0.00	2	47.95	47.95	-2	2,334	-0.09%
2020/02/10	0	0.00	1	47.15	47.20	-1	2,384	-0.04%
2020/02/07	1	47.35	0	0.00	47.30	1	2,403	0.04%
2020/02/04	5	47.40	0	0.00	47.35	5	2,423	0.21%
2020/02/03	12	46.92	0	0.00	47.10	12	2,450	0.49%
2020/01/31	2	47.43	0	0.00	47.80	2	2,421	0.08%
2020/01/20	2	48.75	0	0.00	48.80	2	2,337	0.09%
2020/01/13	20	48.80	0	0.00	48.80	20	2,516	0.79%
2020/01/08	1	48.40	0	0.00	48.35	1	2,936	0.03%
2020/01/03	1	49.40	0	0.00	49.40	1	3,301	0.03%
2019/12/30	20	50.00	2	50.40	50.30	18	3,567	0.50%
2019/12/26	0	0.00	30	48.85	48.95	-30	3,415	-0.88%
2019/12/23	7	48.44	1	48.50	48.65	6	3,433	0.17%
2019/12/20	1	48.70	0	0.00	48.60	1	3,420	0.03%
2019/12/19	1	48.85	0	0.00	48.90	1	3,407	0.03%
2019/12/18	16	49.00	0	0.00	48.95	16	3,417	0.47%
2019/12/16	0	0.00	12	48.50	48.50	-12	3,414	-0.35%
2019/12/06	0	0.00	10	48.50	48.25	-10	3,406	-0.29%
2019/12/03	1	48.00	8	48.00	48.20	-7	3,382	-0.21%
2019/11/28	0	0.00	1	48.70	48.65	-1	3,370	-0.03%
2019/11/22	5	47.40	0	0.00	47.45	5	3,275	0.15%
2019/11/21	5	47.40	0	0.00	47.35	5	3,273	0.15%
2019/11/18	0	0.00	2	47.35	47.50	-2	3,295	-0.06%
2019/11/15	1	47.60	0	0.00	47.70	1	3,348	0.03%
2019/11/12	0	0.00	1	48.05	48.15	-1	3,339	-0.03%
2019/11/08	0	0.00	2	48.23	48.10	-2	3,356	-0.06%
2019/11/07	10	48.68	0	0.00	48.45	10	3,361	0.30%
2019/11/06	1	48.95	1	48.80	48.65	0	3,348	0.00%
2019/11/05	1	49.30	4	49.20	49.10	-3	3,332	-0.09%
2019/11/04	5	49.03	0	0.00	49.15	5	3,316	0.15%
2019/11/01	1	48.65	0	0.00	48.75	1	3,327	0.03%
2019/10/31	0	0.00	11	48.73	48.50	-11	3,352	-0.33%
2019/10/30	4	48.85	20	48.95	48.85	-16	3,339	-0.48%
2019/10/29	2	49.00	0	0.00	48.90	2	3,341	0.06%
2019/10/28	3	49.33	1	49.45	49.40	2	3,327	0.06%
2019/10/25	1	48.95	0	0.00	48.90	1	3,297	0.03%
2019/10/22	1	49.05	0	0.00	49.15	1	3,342	0.03%
2019/10/21	0	0.00	2	49.58	49.65	-2	3,273	-0.06%
2019/10/18	1	49.55	8	49.35	49.10	-7	3,194	-0.22%
2019/10/17	3	50.53	7	50.23	50.00	-4	3,067	-0.13%
2019/10/16	1	50.90	17	50.04	51.00	-16	2,952	-0.54%
2019/10/15	0	0.00	8	50.20	50.30	-8	2,772	-0.29%
2019/10/14	21	50.37	10	50.22	50.70	11	2,680	0.41%
2019/10/09	3	49.62	2	49.48	49.30	1	2,497	0.04%
2019/10/08	4	48.54	1	48.90	49.15	3	2,363	0.13%
2019/10/07	20	47.83	20	48.30	48.70	0	2,243	0.00%
2019/10/03	3	45.75	5	46.07	46.20	-2	2,027	-0.10%
2019/09/24	0	0.00	1	46.40	46.25	-1	2,193	-0.05%
2019/09/23	2	46.65	0	0.00	46.50	2	2,198	0.09%
2019/09/11	0	0.00	10	45.70	45.70	-10	2,518	-0.40%
2019/09/05	0	0.00	1	46.20	46.25	-1	2,746	-0.04%
2019/09/04	0	0.00	1	45.95	46.15	-1	2,823	-0.04%
2019/09/03	0	0.00	5	45.90	45.90	-5	2,978	-0.17%
2019/09/02	1	45.75	0	0.00	45.80	1	3,012	0.03%
2019/08/30	2	45.20	0	0.00	45.40	2	3,106	0.06%
2019/08/28	4	45.25	0	0.00	45.25	4	3,175	0.13%
2019/08/26	1	45.00	0	0.00	45.05	1	3,310	0.03%
2019/08/22	1	44.90	0	0.00	45.00	1	3,559	0.03%
2019/08/20	29	45.90	35	45.58	45.60	-6	3,880	-0.15%
2019/08/19	66	47.90	11	47.79	47.95	55	3,881	1.42%
2019/08/16	20	47.53	2	47.60	47.75	18	3,842	0.47%
2019/08/15	2	47.20	0	0.00	47.20	2	3,846	0.05%
2019/08/14	1	47.00	0	0.00	47.15	1	3,903	0.03%
2019/08/13	1	47.40	2	47.45	47.35	-1	4,005	-0.02%
2019/08/08	2	47.45	0	0.00	47.40	2	4,125	0.05%
2019/08/07	2	47.50	0	0.00	47.55	2	4,149	0.05%
2019/08/06	1	47.15	1	47.40	47.50	0	4,186	0.00%
2019/08/05	1	48.65	1	48.50	47.80	0	4,225	0.00%
2019/08/02	1	47.00	0	0.00	47.50	1	4,196	0.02%
2019/08/01	0	0.00	1	47.60	47.50	-1	4,169	-0.02%
2019/07/25	1	48.80	0	0.00	48.70	1	4,115	0.02%
2019/07/24	8	48.20	0	0.00	48.70	8	4,080	0.20%
2019/07/12	0	0.00	1	47.90	47.95	-1	4,067	-0.02%
2019/07/10	1	48.40	0	0.00	48.20	1	4,067	0.02%
2019/07/03	1	47.00	0	0.00	47.05	1	4,029	0.02%
2019/07/02	1	47.50	0	0.00	47.30	1	4,039	0.02%
2019/06/28	0	0.00	4	47.68	47.75	-4	4,027	-0.10%
2019/06/27	2	47.88	3	47.85	47.85	-1	4,037	-0.02%
2019/06/21	1	47.30	0	0.00	47.40	1	3,971	0.03%
2019/06/20	1	47.05	0	0.00	47.10	1	3,959	0.03%
2019/06/19	2	47.48	0	0.00	47.50	2	3,892	0.05%
2019/06/13	1	47.45	0	0.00	47.45	1	3,661	0.03%
2019/06/11	12	47.53	1	47.40	47.40	11	3,647	0.30%
2019/06/06	0	0.00	2	48.73	48.25	-2	3,568	-0.06%
2019/06/05	0	0.00	1	49.30	49.20	-1	3,566	-0.03%
2019/06/04	5	49.65	0	0.00	49.35	5	3,560	0.14%
2019/06/03	2	50.00	0	0.00	49.75	2	3,528	0.06%
2019/05/30	1	49.00	0	0.00	49.40	1	3,396	0.03%
2019/05/29	1	51.20	2	50.40	49.85	-1	3,301	-0.03%
2019/05/28	1	50.70	5	51.00	50.40	-4	3,180	-0.13%
2019/05/27	5	50.50	0	0.00	50.50	5	2,967	0.17%
2019/05/23	30	48.30	0	0.00	48.10	30	2,791	1.07%
2019/05/20	100	49.00	0	0.00	48.20	100	2,687	3.72%
2019/05/17	0	0.00	11	47.55	47.00	-11	2,596	-0.42%
2019/05/16	0	0.00	14.4	46.35	46.45	-14.4	2,473	-0.58%
2019/05/13	0	0.00	12	46.00	45.95	-12	2,458	-0.49%
2019/05/09	1	45.30	0	0.00	45.10	1	2,422	0.04%
2019/05/03	0	0.00	2	45.18	45.40	-2	2,531	-0.08%
2019/04/25	5	44.60	0	0.00	44.75	5	2,509	0.20%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/22	1	44.95	0	0.00	45.00	1	2,520	0.04%
2019/04/02	2	46.50	0	0.00	46.30	2	2,610	0.08%
2019/04/01	0	46.45	2	46.40	46.45	-2	2,618	-0.08%
2019/03/29	1	46.00	1	46.05	46.10	0	2,600	0.00%
2019/03/25	1	45.50	0	0.00	45.85	1	3,088	0.03%
2019/03/22	0	0.00	1	45.90	45.90	-1	3,047	-0.03%
2019/03/21	100	45.93	0	0.00	45.90	100	3,039	3.29%
2019/03/20	0	0.00	0.8	45.65	45.65	-0.8	3,038	-0.03%
2019/03/18	0	0.00	30	44.90	45.10	-30	3,057	-0.98%
2019/03/15	0	0.00	2	45.28	45.35	-2	3,062	-0.07%
2019/03/14	0	0.00	1	45.25	45.10	-1	3,043	-0.03%
2019/03/13	2	45.68	0	0.00	45.60	2	3,033	0.07%
2019/03/12	0	0.00	10	46.33	46.60	-10	2,990	-0.33%
2019/03/11	101	47.01	22	45.72	46.10	79	3,015	2.62%	大買/
2019/03/08	0	0.00	5	45.35	45.25	-5	3,031	-0.16%
2019/03/07	7	44.84	1	45.20	45.15	6	3,029	0.20%
2019/03/06	3	44.88	0	0.00	44.85	3	3,051	0.10%
2019/03/05	1	45.05	0	0.00	45.10	1	3,074	0.03%
2019/03/04	0	0.00	14	45.13	45.20	-14	3,087	-0.45%
2019/02/27	3	45.00	0	0.00	45.00	3	3,082	0.10%
2019/02/26	2	45.05	0	0.00	45.40	2	3,063	0.07%
2019/02/25	2	44.88	0	0.00	45.45	2	3,052	0.07%
2019/02/22	1	45.00	10	44.98	45.00	-9	3,019	-0.30%
2019/02/19	1	45.65	36	45.42	45.35	-35	2,970	-1.18%
2019/02/18	0	0.00	16	45.02	45.30	-16	2,944	-0.54%
2019/02/15	0	0.00	1	44.50	44.50	-1	2,874	-0.03%
2019/02/13	0	0.00	22	44.37	44.35	-22	2,855	-0.77%
2019/02/12	1	43.80	19	43.88	43.95	-18	2,819	-0.64%
2019/02/11	4	43.23	0	0.00	43.25	4	2,811	0.14%
2019/01/29	17	43.09	1	43.20	43.40	16	2,811	0.57%
2019/01/28	15	43.31	0	0.00	43.35	15	2,786	0.54%
2019/01/25	19	43.70	0	0.00	43.65	19	2,754	0.69%
2019/01/24	0	0.00	1	44.40	44.05	-1	2,738	-0.04%
2019/01/23	6	43.84	0	0.00	43.95	6	2,737	0.22%
2019/01/22	6	43.92	0	0.00	43.90	6	2,734	0.22%
2019/01/21	1	44.00	0	0.00	44.20	1	2,729	0.04%
2019/01/17	2	44.20	0	0.00	44.10	2	2,797	0.07%
2019/01/16	1	44.20	0	0.00	44.45	1	2,826	0.04%
2019/01/14	0	0.00	1	44.00	44.40	-1	2,842	-0.04%
2019/01/11	1	44.00	0	0.00	44.05	1	2,912	0.03%
2019/01/10	1	43.90	0	0.00	44.15	1	2,920	0.03%
2019/01/09	3	44.25	0	0.00	44.00	3	2,909	0.10%
2019/01/07	0	0.00	1	43.50	43.60	-1	2,895	-0.03%
2019/01/04	0	0.00	1	43.50	43.25	-1	2,940	-0.03%
2019/01/03	0	0.00	1	43.20	43.20	-1	3,095	-0.03%
2019/01/02	0	0.00	13	43.11	42.85	-13	3,134	-0.41%
2018/12/26	8	42.33	0	0.00	42.10	8	3,311	0.24%
2018/12/25	10	42.81	3	42.47	42.75	7	3,304	0.21%
2018/12/24	7	43.73	3	44.40	43.45	4	3,306	0.12%
2018/12/21	2	43.48	3	44.20	44.60	-1	3,581	-0.03%
2018/12/20	5	43.30	0	0.00	43.15	5	3,580	0.14%
2018/12/19	3	43.87	10	43.80	43.45	-7	3,355	-0.21%
2018/12/11	0	0.00	1	45.70	46.10	-1	3,275	-0.03%
2018/12/10	0	0.00	1	45.60	45.00	-1	3,310	-0.03%
2018/12/06	0	0.00	14	46.18	45.55	-14	3,538	-0.40%
2018/12/05	0	0.00	25	46.24	46.35	-25	3,627	-0.69%
2018/12/04	4	46.46	12	46.42	46.25	-8	3,676	-0.22%
2018/12/03	0	0.00	29	45.24	45.85	-29	3,681	-0.79%
2018/11/30	3	44.32	3	44.48	44.20	0	3,645	0.00%
2018/11/29	3	44.40	5	44.69	44.30	-2	3,703	-0.05%
2018/11/28	0	0.00	9	44.18	44.45	-9	3,802	-0.24%
2018/11/27	10	43.80	17	43.58	43.60	-7	4,021	-0.17%
2018/11/26	0	0.00	9	43.92	43.50	-9	4,078	-0.22%
2018/11/23	1	43.15	0	0.00	43.15	1	4,099	0.02%
2018/11/22	1	43.40	7	43.44	43.20	-6	4,106	-0.15%
2018/11/21	0	0.00	1	43.45	43.45	-1	4,111	-0.02%
2018/11/16	1	43.50	0	0.00	43.40	1	4,191	0.02%
2018/11/09	0	0.00	1	43.35	43.35	-1	4,362	-0.02%
2018/11/05	5	41.95	0	0.00	42.35	5	4,349	0.11%
2018/11/02	2	42.58	0	0.00	42.25	2	4,339	0.05%
2018/11/01	0	0.00	2	42.55	42.50	-2	4,342	-0.05%
2018/10/29	4	41.98	0	0.00	42.15	4	4,317	0.09%
2018/10/26	3	42.22	34	42.14	42.20	-31	4,316	-0.72%
2018/10/25	26	42.00	0	0.00	41.85	26	4,295	0.61%
2018/10/24	0	0.00	1	42.80	42.55	-1	4,289	-0.02%
2018/10/23	3	42.97	0	0.00	42.90	3	4,255	0.07%
2018/10/22	1	42.60	0	0.00	43.10	1	4,230	0.02%
2018/10/19	1	42.70	0	0.00	42.85	1	4,204	0.02%
2018/10/17	4	44.05	0	0.00	43.80	4	4,090	0.10%
2018/10/16	3	44.10	0	0.00	44.00	3	4,072	0.07%
2018/10/15	1	43.85	3	44.30	44.30	-2	4,049	-0.05%
2018/10/12	1	43.90	0	0.00	44.30	1	4,039	0.02%
2018/10/11	17	43.69	4	43.95	43.40	13	3,987	0.33%
2018/10/09	10	46.41	6	46.90	46.45	4	3,806	0.11%
2018/10/08	42	46.42	3	46.83	46.90	39	3,753	1.04%
2018/10/05	12	46.21	0	0.00	46.25	12	3,671	0.33%
2018/10/04	95	47.11	0	0.00	47.20	95	3,560	2.67%
2018/10/03	17	47.28	0	0.00	47.55	17	3,507	0.48%
2018/10/02	5	47.80	1	47.95	48.00	4	3,434	0.12%
2018/10/01	9	47.94	8	48.21	48.40	1	3,330	0.03%
2018/09/28	0	0.00	1	46.65	46.50	-1	3,133	-0.03%
2018/09/27	1	46.20	21	46.10	46.10	-20	3,037	-0.66%
2018/09/26	0	0.00	1	45.30	45.35	-1	2,949	-0.03%
2018/09/25	2	44.70	0	0.00	44.75	2	2,925	0.07%
2018/09/21	3	44.77	0	0.00	44.75	3	2,912	0.10%
2018/09/20	1	44.80	0	0.00	44.80	1	2,905	0.03%
2018/09/19	13	44.65	1	44.60	44.75	12	2,897	0.41%
2018/09/18	25	44.87	0	0.00	44.85	25	2,852	0.88%
2018/09/17	21	45.94	0	0.00	45.70	21	2,831	0.74%
2018/09/14	0	0.00	1	45.95	45.85	-1	2,803	-0.04%
2018/09/12	16	46.47	6	46.54	45.40	10	2,732	0.37%
2018/09/11	2	46.05	1	45.75	46.20	1	2,542	0.04%
2018/09/10	0	0.00	3	44.97	44.95	-3	2,413	-0.12%
2018/09/07	4	44.60	0	0.00	44.60	4	2,343	0.17%
2018/09/06	4	44.65	0	0.00	44.50	4	2,308	0.17%
2018/09/04	31	44.56	20	44.40	44.50	11	2,197	0.50%
2018/09/03	31	44.39	10	43.75	44.00	21	2,085	1.01%
2018/08/30	2	41.73	0	0.00	41.75	2	1,821	0.11%
2018/08/29	1	41.55	0	0.00	41.50	1	1,811	0.06%
2018/08/27	0	0.00	2	41.10	41.15	-2	1,869	-0.11%
2018/08/21	4	43.15	0	0.00	43.20	4	1,846	0.22%
2018/08/20	212	43.31	0	0.00	43.10	212	1,855	11.42%	大買/鉅額交易
2018/08/17	5	42.85	0	0.00	42.80	5	1,873	0.27%
2018/08/16	2	42.75	0	0.00	42.75	2	1,890	0.11%
2018/08/15	0	0.00	2	42.88	42.80	-2	1,906	-0.10%
2018/08/13	0	0.00	13	43.20	42.70	-13	2,023	-0.64%
2018/08/06	0	0.00	1	43.60	43.20	-1	2,228	-0.04%
2018/08/03	9	43.03	0	0.00	42.95	9	2,203	0.41%
2018/07/30	0	0.00	2	42.23	42.25	-2	2,131	-0.09%
2018/07/20	0	0.00	1	42.30	42.30	-1	2,154	-0.05%
2018/07/12	1	42.15	0	0.00	42.25	1	2,237	0.04%
2018/07/09	5	41.65	0	0.00	41.85	5	2,247	0.22%
2018/07/06	1	41.55	0	0.00	41.55	1	2,258	0.04%
2018/07/04	2	41.85	0	0.00	42.00	2	2,285	0.09%
2018/07/03	7	42.16	0	0.00	41.85	7	2,327	0.30%
2018/07/02	10	42.45	0	0.00	42.10	10	2,342	0.43%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/27	1	42.00	0	0.00	42.05	1	2,331	0.04%
2018/06/26	1	42.15	0	0.00	41.80	1	2,332	0.04%
2018/06/25	2	43.05	0	0.00	42.60	2	2,291	0.09%
2018/06/22	5	43.05	0	0.00	42.95	5	2,275	0.22%
2018/06/20	1	43.25	0	0.00	43.50	1	2,260	0.04%
2018/06/14	0	0.00	2	42.80	42.80	-2	2,185	-0.09%
2018/06/13	10	43.10	0	0.00	43.00	10	2,134	0.47%
2018/06/07	3	43.05	0	0.00	43.05	3	2,104	0.14%
2018/06/06	1	43.45	0.1	43.45	43.45	0.9	2,074	0.05%
2018/05/31	0	0.00	10	43.20	43.20	-10	1,955	-0.51%
2018/05/30	0	0.00	10	42.00	42.20	-10	1,871	-0.53%
2018/05/25	2	42.10	0	0.00	41.60	2	1,820	0.11%
2018/05/23	9	41.90	0	0.00	42.10	9	1,761	0.51%
2018/05/22	33	42.35	2	42.10	42.05	31	1,747	1.77%
2018/05/21	52	42.58	0	0.00	42.15	52	1,716	3.03%
2018/05/18	3	41.60	0	0.00	41.60	3	1,648	0.18%
2018/05/17	0	0.00	1	41.45	41.50	-1	1,635	-0.06%
2018/05/16	2	41.45	2	41.20	41.40	0	1,581	0.00%
2018/05/14	10	40.20	1	40.10	40.15	9	1,561	0.58%
2018/05/09	0	0.00	3	40.05	40.00	-3	1,648	-0.18%
2018/05/08	1	39.85	0	0.00	39.95	1	1,699	0.06%
2018/05/07	1	39.75	0	0.00	39.80	1	1,776	0.06%
2018/04/23	4	40.30	1	40.20	40.35	3	2,336	0.13%
2018/04/20	0	0.00	2	39.95	40.00	-2	2,336	-0.09%
2018/04/19	3	39.95	2	39.95	39.95	1	2,377	0.04%
2018/04/18	1	39.80	0	0.00	39.80	1	2,456	0.04%
2018/04/16	2	39.80	0	0.00	39.70	2	2,501	0.08%
2018/04/11	2	40.05	0	0.00	39.90	2	2,618	0.08%
2018/04/10	0	0.00	5	39.70	39.80	-5	2,618	-0.19%
2018/04/09	3	39.43	0	0.00	39.60	3	2,699	0.11%
2018/04/03	0	0.00	18	38.75	38.80	-18	2,702	-0.67%
2018/03/31	1	39.05	0	0.00	39.05	1	2,716	0.04%
2018/03/30	0	0.00	21	39.17	39.25	-21	2,710	-0.77%
2018/03/29	0	0.00	2	38.45	38.65	-2	2,680	-0.07%
2018/03/28	1	38.40	1	38.40	38.35	0	2,679	0.00%
2018/03/27	1	38.45	1	38.55	38.45	0	2,678	0.00%
2018/03/23	0	0.00	2	38.25	38.30	-2	2,691	-0.07%
2018/03/22	0	0.00	1	38.70	38.60	-1	2,689	-0.04%
2018/03/20	0.1	39.10	3	38.95	39.05	-2.9	2,770	-0.11%
2018/03/19	0	0.00	1	38.80	38.85	-1	2,798	-0.04%
2018/03/09	2	38.80	0	0.00	39.00	2	2,971	0.07%
2018/03/07	1	38.50	0	0.00	38.35	1	3,013	0.03%
2018/03/06	3	38.35	0	0.00	38.30	3	3,085	0.10%
2018/03/01	2	38.68	2	38.65	38.70	0	4,261	0.00%
2018/02/23	4	38.63	0	0.00	38.65	4	4,278	0.09%
2018/02/12	2	38.30	0	0.00	38.30	2	4,320	0.05%
2018/02/09	21	38.14	0	0.00	38.05	21	4,341	0.48%
2018/02/08	5	38.20	0	0.00	38.20	5	4,335	0.12%
2018/02/07	15	38.17	0	0.00	38.10	15	4,402	0.34%
2018/02/06	15	38.12	50	37.80	38.20	-35	4,434	-0.79%
2018/02/05	0	0.00	49	39.09	39.00	-49	4,345	-1.13%
2018/01/31	50	40.05	2	40.00	40.00	48	4,281	1.12%
2018/01/29	0	0.00	4	41.00	41.05	-4	4,180	-0.10%
2018/01/26	10	40.38	0	0.00	40.65	10	4,100	0.24%
2018/01/25	7	40.14	1	40.20	40.10	6	4,014	0.15%
2018/01/23	0	0.00	10	40.05	40.05	-10	3,925	-0.25%
2018/01/22	12	40.29	0	0.00	40.30	12	3,852	0.31%
2018/01/18	0	0.00	2.2	39.90	39.65	-2.2	3,666	-0.06%
2018/01/15	0	0.00	2	39.90	39.90	-2	3,618	-0.06%
2018/01/12	0	0.00	9	39.96	39.65	-9	3,590	-0.25%
2018/01/05	0	0.00	2	39.60	39.35	-2	3,404	-0.06%
2018/01/04	1	39.60	0	0.00	39.25	1	3,396	0.03%
2018/01/03	26	39.68	0	0.00	39.60	26	3,386	0.77%