台肥 (1722)-永豐金-嘉義券商分點個股進出

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

台肥

(1722)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台肥 (1722)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	20	53.80	0	0.00	54.10	20	1,456	1.37%
2024/12/12	1	54.50	0	0.00	54.40	1	1,438	0.07%
2024/12/05	4	54.93	0	0.00	54.90	4	1,495	0.27%
2024/11/29	0	55.90	0	0.00	55.90	0	1,682	0.00%
2024/11/15	1	55.00	0	0.00	55.00	1	1,762	0.06%
2024/11/05	2	56.80	0	0.00	56.90	2	1,765	0.11%
2024/10/22	0	0.00	0	58.71	58.40	0	1,978	0.00%
2024/10/17	0	0.00	7	58.20	58.60	-7	2,043	-0.34%
2024/10/08	10	56.20	0	0.00	56.20	10	2,073	0.48%
2024/10/07	1	56.80	0	0.00	57.00	1	2,077	0.05%
2024/09/25	0	0.00	0.2	58.60	58.30	-0.2	2,080	-0.01%
2024/09/20	0	0.00	3	57.90	57.80	-3	2,144	-0.14%
2024/09/12	0	56.00	0	0.00	55.90	0	2,173	0.00%
2024/09/10	1	55.10	0	0.00	55.10	1	2,184	0.05%
2024/09/06	1	54.80	0	0.00	55.50	1	2,194	0.05%
2024/09/05	1	56.20	0	0.00	54.80	1	2,203	0.05%
2024/09/04	2	56.85	0	0.00	56.50	2	2,168	0.09%
2024/08/29	1	59.40	0	0.00	59.30	1	2,295	0.04%
2024/08/28	1	59.40	0	0.00	59.60	1	2,328	0.04%
2024/08/13	0	0.00	47	62.42	62.50	-47	2,501	-1.88%
2024/08/12	20	62.50	163	62.53	62.40	-143	2,539	-5.63%	大賣/鉅額交易
2024/08/07	2	62.10	0	0.00	62.00	2	2,588	0.08%
2024/08/05	0	0.00	2	61.60	61.20	-2	2,604	-0.08%
2024/07/29	8	65.20	0	0.00	64.60	8	2,708	0.30%
2024/07/26	0	0.00	4	64.30	64.40	-4	2,731	-0.15%
2024/07/18	0	0.00	2	64.30	64.90	-2	2,847	-0.07%
2024/07/12	1	64.10	0	0.00	63.70	1	3,095	0.03%
2024/06/24	0	0.00	2	65.40	65.50	-2	3,082	-0.06%
2024/06/21	220	65.45	1	65.50	65.30	219	3,086	7.10%	大買/鉅額交易
2024/06/13	0	64.60	0	0.00	64.60	0	3,095	0.00%
2024/06/12	0	64.60	0	0.00	64.90	0	3,111	0.00%
2024/06/11	0	0.00	3	65.00	65.20	-3	3,104	-0.10%
2024/05/31	0	0.00	1	63.30	63.80	-1	2,876	-0.03%
2024/05/30	1	62.30	0.6	62.53	62.30	0.4	2,843	0.01%
2024/05/29	1.6	62.97	0	0.00	62.60	1.6	2,803	0.06%
2024/05/28	0	0.00	0.1	63.50	63.20	-0.1	2,771	0.00%
2024/05/27	0	0.00	0.2	63.80	63.30	-0.2	2,742	-0.01%
2024/05/24	0.2	63.10	0.1	63.30	63.20	0.1	2,724	0.00%
2024/05/23	0	0.00	1	63.00	63.10	-1	2,721	-0.04%
2024/05/21	2.3	63.12	0	0.00	63.50	2.3	2,674	0.08%
2024/05/20	3	63.50	0	0.00	63.70	3	2,657	0.11%
2024/05/16	0.3	64.00	10.2	64.01	64.40	-9.9	2,618	-0.38%
2024/05/15	0	64.10	0	0.00	63.70	0	2,580	0.00%
2024/05/14	0	0.00	0.1	64.60	63.90	-0.1	2,570	-0.01%
2024/05/10	0.3	64.50	0.1	65.00	64.70	0.2	2,528	0.01%
2024/05/09	0	0.00	0.9	65.00	64.60	-0.9	2,509	-0.04%
2024/05/07	0	0.00	1	66.00	65.90	-1	2,552	-0.04%
2024/05/06	0	0.00	52.3	66.38	66.40	-52.3	2,617	-2.00%
2024/05/03	53.2	66.33	158	66.23	65.70	-104.8	2,569	-4.08%	大賣/鉅額交易
2024/05/02	158	66.52	5	67.00	67.00	153	2,500	6.12%	大買/鉅額交易
2024/04/30	0	0.00	164	66.25	65.40	-164	2,422	-6.77%	大賣/鉅額交易
2024/04/29	168	66.19	7	66.20	66.60	161	2,373	6.78%	大買/鉅額交易
2024/04/25	10	65.00	1	65.10	64.90	9	2,275	0.40%
2024/04/24	0.4	64.02	1	64.10	64.20	-0.6	2,215	-0.03%
2024/04/23	0.2	63.00	0	0.00	64.00	0.2	2,184	0.01%
2024/04/22	0	0.00	0.3	63.28	63.20	-0.3	2,125	-0.02%
2024/04/19	0.1	62.30	0.2	62.40	62.40	-0.2	2,029	-0.01%
2024/04/18	1	61.80	6	62.08	62.20	-5	1,930	-0.26%
2024/04/16	5	61.90	0	0.00	61.80	5	1,875	0.27%
2024/04/12	0.5	63.15	0	0.00	63.00	0.5	1,828	0.03%
2024/04/11	3	63.47	4	63.35	63.20	-1	1,812	-0.06%
2024/04/10	0.5	63.70	119	63.59	63.60	-118.5	1,822	-6.50%	大賣/鉅額交易
2024/04/09	0	0.00	73	63.92	64.00	-73	1,839	-3.97%
2024/04/03	191	63.63	0	0.00	63.50	191	1,864	10.24%	大買/鉅額交易
2024/03/28	2	63.30	0	0.00	63.30	2	1,860	0.11%
2024/03/27	1	62.80	0	0.00	63.10	1	1,942	0.05%
2024/03/26	0	0.00	8	63.29	62.90	-8	2,073	-0.39%
2024/03/21	1	64.10	0	64.40	64.70	1	2,328	0.04%
2024/03/20	6	64.00	0	0.00	63.80	6	2,629	0.23%
2024/03/19	1	63.40	0	0.00	63.40	1	2,705	0.04%
2024/03/18	2	63.80	0	0.00	64.10	2	2,723	0.07%
2024/03/14	0	0.00	50	65.60	65.50	-50	2,720	-1.84%
2024/03/13	0	0.00	100	65.40	65.30	-100	2,718	-3.68%
2024/03/08	50	65.30	0	0.00	65.10	50	2,709	1.85%
2024/03/06	0	67.50	0	0.00	67.60	0	2,663	0.00%
2024/03/05	100	66.65	0	0.00	66.70	100	2,680	3.73%
2024/02/27	2	66.20	0	0.00	66.00	2	2,704	0.07%
2024/02/26	6	66.82	5	67.30	66.50	1	2,687	0.04%
2024/02/23	2	67.45	9.5	67.80	67.30	-7.5	2,679	-0.28%
2024/02/21	56.2	68.00	55	67.84	67.70	1.2	2,677	0.04%
2024/02/20	1.4	67.84	1	67.70	67.30	0.4	2,684	0.01%
2024/02/19	8	68.00	2	67.90	67.90	6	2,703	0.22%
2024/02/16	2	67.30	2	67.10	67.20	0	2,723	0.00%
2024/02/15	2	66.60	0	0.00	67.10	2	2,732	0.07%
2024/01/31	0	0.00	0.3	68.60	68.00	-0.3	2,698	-0.01%
2024/01/30	0	0.00	5	69.10	68.60	-5	2,672	-0.19%
2024/01/29	0	0.00	11	68.65	68.70	-11	2,616	-0.42%
2024/01/26	0	0.00	5	65.00	65.00	-5	2,539	-0.20%
2024/01/23	0	0.00	1	63.50	63.40	-1	2,571	-0.04%
2024/01/22	110	63.83	110	63.01	63.10	0	2,574	0.00%	大買/大賣/
2024/01/19	75	63.02	75	62.80	62.90	0	2,568	0.00%
2024/01/18	2	62.80	0	0.00	63.00	2	2,562	0.08%
2024/01/16	5.1	64.40	0	0.00	64.20	5.1	2,516	0.20%
2024/01/09	0	0.00	5	67.00	66.70	-5	2,538	-0.20%
2024/01/08	0	67.90	0	0.00	68.00	0	2,548	0.00%
2024/01/02	0	0.00	2	68.50	68.70	-2	2,686	-0.07%
2023/12/29	0	0.00	3	67.20	67.60	-3	2,663	-0.11%
2023/12/25	1	66.50	2	67.10	66.80	-1	2,690	-0.04%
2023/12/22	2	66.35	0	0.00	67.40	2	2,674	0.07%
2023/12/21	19.1	66.52	0	0.00	66.40	19.1	2,582	0.74%
2023/12/20	11	66.90	0	0.00	68.30	11	2,454	0.45%
2023/12/19	1	67.10	0	0.00	67.10	1	2,366	0.04%
2023/12/18	18	67.86	14	67.82	66.80	4	2,281	0.18%
2023/12/15	0	0.00	1	69.00	68.20	-1	2,168	-0.05%
2023/12/14	12	65.55	14	67.31	67.50	-2	1,849	-0.11%
2023/12/12	0	0.00	1	64.40	64.50	-1	1,770	-0.06%
2023/12/11	0	0.00	1	64.20	64.30	-1	1,787	-0.06%
2023/12/08	0	0.00	12	63.50	63.50	-12	1,762	-0.68%
2023/12/05	1	63.50	0	0.00	63.80	1	1,753	0.06%
2023/12/04	0	0.00	28	63.50	63.90	-28	1,752	-1.60%
2023/11/30	0.2	63.70	1	64.00	63.70	-0.9	1,746	-0.05%
2023/11/29	51	64.00	10	63.70	64.10	41	1,722	2.38%
2023/11/28	37	63.14	0	0.00	63.40	37	1,684	2.20%
2023/11/27	0	0.00	5	63.20	62.70	-5	1,681	-0.30%
2023/11/24	24	62.74	24	62.70	62.70	0	1,696	0.00%
2023/11/21	0.3	62.04	0	0.00	62.00	0.3	1,786	0.02%
2023/11/17	0.5	62.45	0	0.00	62.70	0.5	1,857	0.03%
2023/11/15	101	62.20	2	61.80	62.10	99	1,815	5.45%	大買/
2023/11/14	0	0.00	0.5	61.30	61.40	-0.5	1,789	-0.03%
2023/11/13	35	61.16	51	60.81	60.90	-16	1,794	-0.89%
2023/11/10	20	61.10	2	61.00	60.80	18	1,801	1.00%
2023/11/07	0	0.00	1	61.00	60.90	-1	1,888	-0.05%
2023/11/06	0	0.00	0.5	61.30	61.00	-0.5	1,902	-0.03%
2023/11/03	0	0.00	0.5	60.50	60.40	-0.5	1,924	-0.03%
2023/10/30	0	0.00	0.1	60.70	60.00	-0.1	1,947	0.00%
2023/10/26	1	60.10	0	0.00	60.10	1	1,965	0.05%
2023/10/20	0	60.10	0	0.00	60.20	0	2,028	0.00%
2023/10/17	0	0.00	1	62.80	62.30	-1	2,083	-0.05%
2023/10/16	0	0.00	1	63.10	63.40	-1	2,091	-0.05%
2023/10/12	22	62.90	37	62.07	62.70	-15	2,066	-0.73%
2023/10/11	1	61.40	2	62.10	62.50	-1	2,147	-0.05%
2023/10/06	15	61.00	2	60.70	60.80	13	2,107	0.62%
2023/10/03	2	58.20	0	0.00	58.60	2	2,078	0.10%
2023/09/26	3	59.27	0	0.00	59.20	3	2,040	0.15%
2023/09/21	0	0.00	2	60.00	59.50	-2	2,009	-0.10%
2023/09/05	1	60.60	0	0.00	60.70	1	1,825	0.05%
2023/08/25	2	59.70	0	0.00	59.60	2	1,814	0.11%
2023/08/24	0	0.00	1	62.90	62.70	-1	1,752	-0.06%
2023/08/22	0	0.00	2	62.60	62.50	-2	1,683	-0.12%
2023/08/11	1	62.10	0	0.00	62.00	1	1,619	0.06%
2023/08/10	1	62.60	0	0.00	62.60	1	1,586	0.06%
2023/08/08	2	63.00	0	0.00	63.00	2	1,550	0.13%
2023/08/02	1	64.30	0	0.00	63.50	1	1,595	0.06%
2023/07/26	26.1	64.70	0	0.00	64.60	26.1	1,614	1.61%
2023/07/25	1	64.50	0	0.00	64.80	1	1,620	0.06%
2023/07/17	0	0.00	0	63.90	63.60	0	1,580	0.00%
2023/07/14	6	64.55	0	0.00	64.10	6	1,572	0.38%
2023/07/13	0	0.00	2	62.55	62.70	-2	1,466	-0.14%
2023/07/12	2	61.90	0	0.00	61.40	2	1,432	0.14%
2023/07/11	0	0.00	1	62.80	62.10	-1	1,439	-0.07%
2023/07/06	1	60.10	0	0.00	60.30	1	1,420	0.07%
2023/06/16	0	0.00	1	62.20	61.80	-1	1,462	-0.07%
2023/06/15	1	62.30	0	0.00	62.20	1	1,451	0.07%
2023/06/01	0	0.00	1.9	60.16	60.40	-1.9	1,528	-0.12%
2023/05/31	0	0.00	4	60.45	60.60	-4	1,529	-0.26%
2023/05/29	0	0.00	2	59.60	59.90	-2	1,508	-0.13%
2023/05/25	0	0.00	0	60.50	59.80	0	1,510	0.00%
2023/05/24	0.2	60.30	0	0.00	60.50	0.2	1,515	0.01%
2023/05/23	0	60.50	0	60.60	60.50	0	1,524	0.00%
2023/05/15	2	59.00	0	0.00	59.50	2	1,506	0.13%
2023/05/12	2	60.40	0	0.00	59.60	2	1,504	0.13%
2023/05/11	2	60.40	0	0.00	60.10	2	1,501	0.13%
2023/05/10	0	0.00	3	61.27	61.00	-3	1,489	-0.20%
2023/05/08	4	60.70	5	60.70	60.80	-1	1,463	-0.07%
2023/05/05	3	59.20	5	59.10	59.20	-2	1,444	-0.14%
2023/05/02	0	59.50	8	59.50	59.50	-8	1,512	-0.53%
2023/04/27	0	0.00	0	58.50	58.50	0	1,503	0.00%
2023/04/26	0	57.90	0	0.00	58.70	0	1,497	0.00%
2023/04/25	0	57.90	1	57.80	57.90	-1	1,470	-0.07%
2023/04/20	1	56.80	0	0.00	57.10	1	1,419	0.07%
2023/04/19	0	0.00	2	57.35	57.00	-2	1,434	-0.14%
2023/04/18	0	57.50	0	0.00	57.40	0	1,420	0.00%
2023/04/17	3	57.50	0	0.00	57.50	3	1,427	0.21%
2023/04/13	0	57.90	0	0.00	57.70	0	1,407	0.00%
2023/04/12	2	57.30	4	57.10	57.20	-2	1,382	-0.14%
2023/04/11	0	0.00	3	57.40	57.50	-3	1,387	-0.22%
2023/04/07	4	56.30	0	0.00	56.20	4	1,382	0.29%
2023/04/06	0	56.20	0	0.00	56.20	0	1,382	0.00%
2023/03/31	5	56.10	0	0.00	56.00	5	1,379	0.36%
2023/03/30	5	56.00	0	0.00	56.00	5	1,382	0.36%
2023/03/29	0	56.70	0	0.00	56.30	0	1,366	0.00%
2023/03/28	1	56.50	0	0.00	56.50	1	1,380	0.07%
2023/03/27	1	56.70	0	0.00	56.60	1	1,391	0.07%
2023/03/24	1	56.50	0	0.00	56.40	1	1,414	0.07%
2023/03/23	1	56.60	0	0.00	56.40	1	1,404	0.07%
2023/03/21	0	56.80	0	0.00	56.40	0	1,401	0.00%
2023/03/17	0	56.50	0	0.00	55.90	0	1,398	0.00%
2023/03/16	0	56.00	0	0.00	55.80	0	1,397	0.00%
2023/03/13	0.1	56.10	0	0.00	56.10	0.1	1,415	0.01%
2023/03/01	0.1	57.50	0	0.00	57.30	0.1	1,399	0.01%
2023/02/15	1	55.70	0	0.00	56.10	1	1,433	0.07%
2023/02/09	1	56.50	0	0.00	56.20	1	1,480	0.07%
2023/02/06	0	57.00	1	57.00	56.70	-1	1,461	-0.07%
2023/02/03	0.1	56.40	0	0.00	57.10	0.1	1,449	0.01%
2023/02/01	1	55.20	0	0.00	55.60	1	1,398	0.07%
2023/01/17	0	54.80	0	0.00	54.30	0	1,349	0.00%
2023/01/13	0	0.00	2	54.10	54.00	-2	1,353	-0.15%
2023/01/12	1	53.60	0	0.00	53.60	1	1,357	0.07%
2023/01/10	2	53.50	0	0.00	53.40	2	1,360	0.15%
2023/01/09	0	0.00	1	53.50	53.60	-1	1,371	-0.07%
2023/01/03	1	53.20	0	0.00	53.30	1	1,443	0.07%
2022/12/23	0.1	53.40	24	53.20	53.10	-23.9	1,470	-1.63%
2022/12/22	24.5	53.40	0	0.00	53.40	24.5	1,541	1.59%
2022/12/19	0	0.00	8	53.80	53.80	-8	1,693	-0.47%
2022/12/16	8	53.40	0	0.00	53.50	8	1,706	0.47%
2022/12/15	0	0.00	8	54.50	54.30	-8	1,711	-0.47%
2022/12/14	8	54.20	0	0.00	54.20	8	1,731	0.46%
2022/12/12	1	54.50	0	0.00	54.30	1	1,744	0.06%
2022/12/05	0	0.00	0.2	56.20	55.70	-0.2	1,748	-0.01%
2022/12/01	0.1	56.30	0	0.00	56.20	0.1	1,788	0.00%
2022/11/30	0	56.80	0	0.00	56.30	0	1,778	0.00%
2022/11/03	0	0.00	24	52.91	53.40	-24	2,156	-1.11%
2022/10/27	2	52.45	0	0.00	52.20	2	2,266	0.09%
2022/10/21	0	0.00	1	51.20	51.60	-1	2,323	-0.04%
2022/10/20	1	50.90	0	0.00	50.90	1	2,327	0.04%
2022/10/19	24	51.50	0	0.00	51.50	24	2,330	1.03%
2022/10/17	0.3	51.13	0	0.00	51.60	0.3	2,324	0.01%
2022/10/14	1	51.60	0	0.00	51.60	1	2,318	0.04%
2022/10/13	1	52.30	25	51.88	51.60	-24	2,317	-1.04%
2022/10/12	21	52.80	21	52.91	52.80	0	2,299	0.00%
2022/10/11	12	53.60	12	54.10	53.30	0	2,288	0.00%
2022/10/07	24	54.50	0	0.00	54.50	24	2,256	1.06%
2022/10/04	0	0.00	24	54.90	55.00	-24	2,325	-1.03%
2022/10/03	24	54.30	0	0.00	54.30	24	2,357	1.02%
2022/09/27	1	55.00	24	54.90	55.00	-23	2,384	-0.96%
2022/09/26	3	56.13	0	0.00	55.90	3	2,376	0.13%
2022/09/23	13	58.12	0	0.00	58.10	13	2,352	0.55%
2022/09/22	6	58.60	6	59.10	58.80	0	2,365	0.00%
2022/09/21	0.2	60.40	11	59.70	59.60	-10.9	2,353	-0.46%
2022/09/20	11	60.10	0	0.00	60.10	11	2,374	0.46%
2022/09/19	12	60.20	0	0.00	60.20	12	2,402	0.50%
2022/09/16	0	0.00	12	61.35	60.30	-12	2,426	-0.49%
2022/09/14	12	61.10	9	61.40	61.10	3	2,450	0.12%
2022/09/13	9	61.99	1	62.60	61.90	8	2,484	0.32%
2022/09/08	1	61.90	0	0.00	61.80	1	2,611	0.04%
2022/09/07	0	0.00	2	60.70	60.10	-2	2,595	-0.08%
2022/09/06	2	61.45	0	0.00	61.00	2	2,591	0.08%
2022/09/05	0	0.00	1	61.70	61.70	-1	2,601	-0.04%
2022/08/29	0.1	63.50	0	0.00	63.50	0.1	2,608	0.00%
2022/08/26	0	0.00	2	64.10	64.10	-2	2,603	-0.08%
2022/08/24	1	65.00	0	0.00	64.70	1	2,526	0.04%
2022/08/23	2	65.20	2.5	65.70	65.10	-0.5	2,464	-0.02%
2022/08/18	1	66.30	0	0.00	66.30	1	2,441	0.04%
2022/08/16	0	0.00	1	66.70	66.20	-1	2,454	-0.04%
2022/08/15	0	66.50	0	0.00	66.90	0	2,463	0.00%
2022/08/12	1.2	66.10	1	67.00	66.30	0.2	2,457	0.01%
2022/08/11	0	65.40	0	0.00	65.50	0	2,472	0.00%
2022/08/10	0.1	64.75	0	0.00	65.00	0.1	2,495	0.00%
2022/08/09	0.1	64.30	0	0.00	64.50	0.1	2,529	0.01%
2022/08/08	0	0.00	1	63.30	63.60	-1	2,560	-0.04%
2022/07/20	0	0.00	3	62.37	61.90	-3	3,700	-0.08%
2022/07/19	3	62.10	0	0.00	61.80	3	3,806	0.08%
2022/07/15	1	61.20	0	61.40	61.00	1	4,070	0.02%
2022/07/07	0	0.00	11	61.05	62.00	-11	5,086	-0.22%
2022/07/06	1	62.00	0	0.00	61.90	1	5,572	0.02%
2022/07/01	1	62.20	0	0.00	62.30	1	7,394	0.01%
2022/06/30	0	0.00	5	64.52	63.90	-5	7,629	-0.07%
2022/06/29	0.1	65.30	0	0.00	65.00	0.1	7,681	0.00%
2022/06/28	0	0.00	1	65.90	65.70	-1	7,845	-0.01%
2022/06/23	0	0.00	5	64.90	64.80	-5	8,987	-0.06%
2022/06/20	2	64.65	0	0.00	64.30	2	9,327	0.02%
2022/06/15	0	0.00	1	68.00	68.50	-1	9,674	-0.01%
2022/06/14	1.1	66.83	5	67.60	67.60	-3.9	9,717	-0.04%
2022/06/13	0	0.00	0.1	68.30	67.80	-0.1	9,844	0.00%
2022/06/07	0.1	68.40	0	0.00	68.10	0.1	10,748	0.00%
2022/06/06	15	69.93	0	0.00	69.60	15	10,846	0.14%
2022/05/25	0	0.00	1	69.30	69.20	-1	11,013	-0.01%
2022/05/24	2	68.55	0	0.00	68.70	2	11,020	0.02%
2022/05/23	0.1	69.70	1	69.60	69.70	-0.9	10,970	-0.01%
2022/05/19	1	68.10	1	68.60	69.10	0	10,926	0.00%
2022/05/18	3	68.70	4	69.08	70.30	-1	10,890	-0.01%
2022/05/17	0	0.00	2	68.85	68.80	-2	10,856	-0.02%
2022/05/16	1	67.40	0	0.00	67.40	1	10,801	0.01%
2022/05/13	3	67.43	0	0.00	67.60	3	10,748	0.03%
2022/05/12	2	68.35	0	0.00	68.20	2	10,663	0.02%
2022/05/10	3	68.50	0.4	69.20	69.70	2.6	10,448	0.02%
2022/05/09	24.2	74.95	27	73.36	71.60	-2.8	10,226	-0.03%
2022/05/06	5	77.02	0	0.00	77.10	5	10,051	0.05%
2022/05/05	0	0.00	2	76.50	76.80	-2	9,958	-0.02%
2022/05/03	0	0.00	1	74.40	74.30	-1	9,954	-0.01%
2022/04/29	2.1	75.68	2	75.20	74.90	0.1	9,976	0.00%
2022/04/28	0	0.00	1	76.80	75.80	-1	9,974	-0.01%
2022/04/27	2	72.30	1	71.60	72.70	1	9,845	0.01%
2022/04/26	2	73.80	1	72.80	73.60	1	9,796	0.01%
2022/04/22	1	75.70	1.2	75.91	75.40	-0.2	9,653	0.00%
2022/04/21	0.1	78.00	0	0.00	77.60	0.1	9,609	0.00%
2022/04/20	1	79.80	0	0.00	79.70	1	9,547	0.01%
2022/04/19	0	0.00	9	77.90	78.40	-9	9,594	-0.09%
2022/04/18	11	79.64	2	80.00	78.60	9	9,552	0.09%
2022/04/15	11.1	78.41	11	79.90	78.40	0.1	9,397	0.00%
2022/04/14	2	79.30	0	79.70	78.60	2	9,244	0.02%
2022/04/13	2.1	78.11	0	0.00	78.80	2.1	9,109	0.02%
2022/04/12	13.1	79.36	11	77.70	79.20	2.1	8,838	0.02%
2022/04/11	17.4	83.28	13	83.27	82.80	4.4	8,298	0.05%
2022/04/08	4	79.60	2	79.40	80.00	2	7,229	0.03%
2022/04/07	2.1	76.86	1	76.00	75.10	1.1	6,642	0.02%
2022/04/06	0	0.00	19.1	74.75	77.10	-19.1	6,431	-0.30%
2022/04/01	0.1	73.90	0	74.00	73.70	0	6,169	0.00%
2022/03/31	0.1	75.10	0	75.20	73.30	0.1	6,084	0.00%
2022/03/30	2	74.85	0	0.00	74.90	2	5,916	0.03%
2022/03/29	5	78.68	14.1	78.09	79.10	-9	5,462	-0.17%
2022/03/28	2	75.50	0	0.00	75.90	2	4,853	0.04%
2022/03/25	3.1	74.01	0	0.00	74.50	3.1	4,697	0.06%
2022/03/24	2	75.40	0	0.00	74.20	2	4,677	0.04%
2022/03/23	0	0.00	1	73.90	73.80	-1	4,646	-0.02%
2022/03/22	1	76.40	1	76.50	76.80	0	4,421	0.00%
2022/03/21	1	70.90	0	0.00	72.60	1	4,172	0.02%
2022/03/18	0	0.00	2	72.00	70.40	-2	4,123	-0.05%
2022/03/17	0	0.00	1	72.40	72.90	-1	3,977	-0.03%
2022/03/16	0	0.00	1	72.51	72.50	-1	3,915	-0.03%
2022/03/15	8	75.91	8	74.85	73.40	0	3,776	0.00%
2022/03/14	64	76.40	63.3	76.81	76.60	0.7	3,428	0.02%
2022/03/11	0	0.00	1	72.00	71.70	-1	2,950	-0.03%
2022/03/10	0	71.50	0	0.00	71.70	0	2,910	0.00%
2022/03/09	0	0.00	1	70.30	70.90	-1	2,864	-0.03%
2022/03/08	1	69.50	0	0.00	68.90	1	2,726	0.04%
2022/03/07	0	0.00	2	70.40	70.20	-2	2,684	-0.07%
2022/03/04	0	0.00	2	70.00	69.90	-2	2,655	-0.08%
2022/03/02	0	0.00	3	70.00	70.80	-3	2,732	-0.11%
2022/03/01	1	70.20	0	0.00	69.70	1	2,684	0.04%
2022/02/25	0	0.00	1	68.00	68.40	-1	2,704	-0.04%
2022/02/22	0	0.00	1	68.10	68.10	-1	2,725	-0.04%
2022/02/17	0	0.00	1	68.70	68.70	-1	2,891	-0.03%
2022/02/09	0	68.40	0	0.00	68.50	0	3,515	0.00%
2022/01/25	3.1	65.44	0	0.00	65.00	3.1	3,579	0.09%
2022/01/20	1.3	68.04	0	0.00	68.00	1.3	3,501	0.04%
2022/01/14	1	69.60	3	70.13	69.60	-2	3,578	-0.06%
2022/01/13	2	72.65	3	71.40	71.60	-1	3,646	-0.03%
2022/01/12	2	72.60	3.1	72.13	72.80	-1.1	3,631	-0.03%
2022/01/10	5	71.40	24	72.45	71.30	-19	3,506	-0.54%
2022/01/07	0	0.00	1	70.60	70.00	-1	3,491	-0.03%
2022/01/05	1	68.90	0	0.00	69.30	1	3,765	0.03%
2022/01/03	1	69.50	0	0.00	69.40	1	3,958	0.03%
2021/12/30	2	70.45	3	70.50	70.00	-1	4,129	-0.02%
2021/12/24	2	69.30	0	0.00	68.70	2	4,933	0.04%
2021/12/22	0	0.00	1	69.60	69.50	-1	5,381	-0.02%
2021/12/20	2	69.85	0	0.00	69.30	2	5,501	0.04%
2021/12/17	0	0.00	2	70.80	70.50	-2	5,483	-0.04%
2021/12/15	0	0.00	3	69.20	69.30	-3	5,436	-0.06%
2021/12/13	0	0.00	1	70.00	69.00	-1	5,456	-0.02%
2021/12/09	2	68.65	0	0.00	68.50	2	5,513	0.04%
2021/11/29	1	69.20	0	0.00	68.50	1	5,463	0.02%
2021/11/25	1	70.30	1	70.90	70.30	0	5,385	0.00%
2021/11/23	5	69.90	22	70.00	69.40	-17	5,391	-0.32%
2021/11/22	10	69.00	0	0.00	68.90	10	5,343	0.19%
2021/11/19	10	68.00	0	0.00	68.70	10	5,333	0.19%
2021/11/18	0	0.00	5	69.00	69.00	-5	5,308	-0.09%
2021/11/17	6	67.78	0	0.00	67.80	6	5,281	0.11%
2021/11/16	4	68.45	0	0.00	68.70	4	5,266	0.08%
2021/11/15	1	69.50	3	69.57	69.50	-2	5,197	-0.04%
2021/11/12	1	70.80	0	0.00	70.80	1	5,153	0.02%
2021/11/11	1	70.71	2	70.45	71.40	-1	5,135	-0.02%
2021/11/10	6	71.62	6	71.67	71.70	0	5,072	0.00%
2021/11/09	2	71.45	1	70.90	71.80	1	4,991	0.02%
2021/11/08	8	69.89	7	70.13	69.80	1	4,863	0.02%
2021/11/05	0	0.00	1	67.90	68.50	-1	4,598	-0.02%
2021/11/04	2	67.10	0	67.40	67.40	2	4,570	0.04%
2021/11/02	2	67.55	0	0.00	67.40	2	4,539	0.04%
2021/11/01	0	0.00	2	68.10	68.40	-2	4,503	-0.04%
2021/10/29	1	68.10	0	0.00	67.90	1	4,477	0.02%
2021/10/28	0	0.00	1	68.80	69.10	-1	4,426	-0.02%
2021/10/27	1	69.10	0	0.00	68.80	1	4,402	0.02%
2021/10/25	1	68.50	1	70.40	70.20	0	4,358	0.00%
2021/10/21	0	0.00	3	69.80	70.40	-3	4,270	-0.07%
2021/10/20	1	68.60	0	0.00	69.20	1	4,160	0.02%
2021/10/19	2	69.00	1	69.40	70.00	1	4,147	0.02%
2021/10/15	9	67.59	0	0.00	67.50	9	4,087	0.22%
2021/10/13	0	0.00	2	69.70	70.30	-2	3,799	-0.05%
2021/10/08	0	0.00	7	69.80	69.90	-7	3,641	-0.19%
2021/10/07	1	70.30	1	71.30	70.00	0	3,511	0.00%
2021/10/06	2	70.45	2	71.40	71.00	0	3,343	0.00%
2021/10/05	1	69.10	27	69.71	70.00	-26	3,151	-0.83%
2021/10/04	31	69.14	6	69.25	69.50	25	3,000	0.83%
2021/10/01	6	66.15	0	0.00	65.60	6	2,686	0.22%
2021/09/30	0	0.00	3	66.80	67.80	-3	2,544	-0.12%
2021/09/29	1	65.20	3	65.20	65.10	-2	2,332	-0.09%
2021/09/28	0	0.00	9	63.23	63.10	-9	2,081	-0.43%
2021/09/24	0	0.00	5	61.40	60.60	-5	1,964	-0.25%
2021/09/23	5	60.70	0	0.00	61.00	5	1,946	0.26%
2021/09/15	0	0.00	9	58.50	58.90	-9	1,874	-0.48%
2021/09/14	0	0.00	2	57.80	57.80	-2	1,830	-0.11%
2021/09/08	1	55.50	0	0.00	55.80	1	1,890	0.05%
2021/09/07	1	56.00	0	0.00	56.00	1	1,901	0.05%
2021/09/03	0	0.00	0.3	56.50	56.30	-0.3	1,909	-0.02%
2021/08/30	12	55.62	2	56.10	55.60	10	1,898	0.53%
2021/08/27	0.3	58.00	0	0.00	57.80	0.3	1,857	0.02%
2021/08/25	0	0.00	1	57.70	57.80	-1	1,861	-0.05%
2021/08/18	1	56.90	2	57.75	58.00	-1	1,883	-0.05%
2021/08/16	0	0.00	1	57.50	57.30	-1	1,870	-0.05%
2021/08/11	0.2	58.30	0	0.00	58.30	0.2	1,911	0.01%
2021/08/09	4	58.85	0	0.00	58.70	4	2,061	0.19%
2021/07/22	0	0.00	10	60.50	61.30	-10	3,090	-0.32%
2021/07/21	1	60.00	1	60.00	60.00	0	3,133	0.00%
2021/07/19	0	0.00	4	60.00	59.70	-4	3,243	-0.12%
2021/07/15	0	0.00	4	58.33	58.90	-4	3,568	-0.11%
2021/07/09	0.3	58.00	0	0.00	57.80	0.3	4,037	0.01%
2021/07/08	0	0.00	18	58.50	58.90	-18	4,075	-0.44%
2021/07/06	0	0.00	21	58.90	59.00	-21	4,201	-0.50%
2021/07/05	10	58.60	11	58.91	58.70	-1	4,263	-0.02%
2021/06/29	2	58.30	0	0.00	58.00	2	4,547	0.04%
2021/06/28	2	58.50	0	0.00	58.40	2	4,578	0.04%
2021/06/24	7	58.30	0	0.00	58.60	7	4,652	0.15%
2021/06/22	0	0.00	1	57.90	57.30	-1	4,636	-0.02%
2021/06/09	0.1	56.40	0	0.00	56.50	0.1	4,815	0.00%
2021/06/03	2	57.10	0	0.00	57.30	2	4,867	0.04%
2021/06/01	0	56.10	0	0.00	56.10	0	4,868	0.00%
2021/05/28	0.1	55.90	0	0.00	55.70	0.1	4,947	0.00%
2021/05/25	7	55.60	0	0.00	55.70	7	4,978	0.14%
2021/05/21	13	55.32	0	0.00	55.30	13	5,062	0.26%
2021/05/17	0.3	54.20	0	0.00	54.00	0.3	5,107	0.01%
2021/05/13	1	56.80	2	56.50	56.20	-1	4,975	-0.02%
2021/05/12	1	59.10	3	55.33	56.50	-2	4,852	-0.04%
2021/05/11	2	61.40	0	0.00	60.00	2	4,677	0.04%
2021/05/07	0	0.00	1	60.10	60.30	-1	4,485	-0.02%
2021/05/06	0	0.00	15	58.80	59.00	-15	4,454	-0.34%
2021/05/05	0	0.00	30	58.40	57.80	-30	4,413	-0.68%
2021/04/29	1	60.60	1	61.00	61.00	0	4,182	0.00%
2021/04/28	1	61.50	0	0.00	61.50	1	4,113	0.02%
2021/04/27	0	0.00	1	61.30	61.50	-1	4,060	-0.02%
2021/04/26	0	0.00	1	60.00	60.50	-1	3,962	-0.03%
2021/04/23	1	59.60	0	0.00	60.00	1	3,940	0.03%
2021/04/22	1	60.10	1	60.70	59.90	0	3,918	0.00%
2021/04/21	1	60.50	12	61.10	61.20	-11	3,753	-0.29%
2021/04/20	2	60.10	6	59.80	60.30	-4	3,719	-0.11%
2021/04/19	11	60.99	2	61.20	61.30	9	3,555	0.25%
2021/04/14	0	58.00	0	0.00	57.70	0	3,316	0.00%
2021/04/13	2	57.95	0	0.00	58.00	2	3,276	0.06%
2021/04/12	1	58.00	0	0.00	58.30	1	3,211	0.03%
2021/04/09	0	0.00	6	58.08	58.30	-6	3,198	-0.19%
2021/04/08	1	57.80	0	0.00	58.20	1	3,163	0.03%
2021/04/06	0	0.00	1	56.60	56.80	-1	3,022	-0.03%
2021/03/31	1	55.70	0	0.00	56.50	1	2,953	0.03%
2021/03/30	2	54.90	1	56.30	56.30	1	2,908	0.03%
2021/03/29	1	54.90	1	54.40	55.10	0	2,840	0.00%
2021/03/23	2	54.00	0	0.00	53.80	2	2,889	0.07%
2021/03/19	0	0.00	15	54.90	54.60	-15	2,855	-0.53%
2021/03/18	4	54.70	1	55.30	55.60	3	2,799	0.11%
2021/03/17	1	54.40	0	0.00	54.00	1	2,722	0.04%
2021/03/11	0	0.00	5	53.90	53.80	-5	3,022	-0.17%
2021/03/09	0	0.00	0.4	53.30	53.30	-0.4	3,052	-0.01%
2021/03/08	0	0.00	0.4	53.40	53.20	-0.4	3,029	-0.01%
2021/02/26	0	0.00	1	52.70	53.40	-1	2,948	-0.03%
2021/02/24	5	53.90	5	53.70	53.30	0	2,916	0.00%
2021/02/23	1	53.60	4	53.75	53.80	-3	2,906	-0.10%
2021/02/22	2	53.00	0	0.00	53.10	2	2,828	0.07%
2021/02/17	0	0.00	2	52.00	52.50	-2	2,791	-0.07%
2021/02/02	2	50.30	4	50.53	51.30	-2	2,823	-0.07%
2021/02/01	1	50.10	0	0.00	50.50	1	2,835	0.04%
2021/01/29	2	50.25	0	0.00	50.30	2	2,829	0.07%
2021/01/26	5	50.82	0	0.00	50.50	5	2,783	0.18%
2021/01/25	2	51.00	1	51.20	51.20	1	2,765	0.04%
2021/01/21	1	51.50	0	0.00	51.50	1	2,784	0.04%
2021/01/19	0	0.00	1	52.40	52.60	-1	2,714	-0.04%
2021/01/18	2	52.05	2	52.30	52.40	0	2,739	0.00%
2021/01/15	1	52.50	0	0.00	52.70	1	2,722	0.04%
2021/01/14	0	0.00	2	53.20	53.10	-2	2,699	-0.07%
2021/01/13	21	52.78	18	52.98	53.00	3	2,679	0.11%
2021/01/12	3	54.07	0	0.00	53.40	3	2,578	0.12%
2021/01/11	0.2	54.90	0	0.00	54.50	0.2	2,555	0.01%
2021/01/08	4	54.33	0	0.00	54.50	4	2,540	0.16%
2020/12/30	0	0.00	5	54.80	54.90	-5	2,441	-0.20%
2020/12/24	0	0.00	2	53.00	53.10	-2	2,379	-0.08%
2020/12/10	0	0.00	1	52.80	52.70	-1	2,501	-0.04%
2020/12/09	0.2	53.50	0	0.00	53.00	0.2	2,478	0.01%
2020/12/08	1	54.50	0	0.00	53.80	1	2,414	0.04%
2020/12/03	1	52.80	0	0.00	52.80	1	2,189	0.05%
2020/12/02	0	0.00	7	53.00	53.10	-7	2,202	-0.32%
2020/12/01	1	53.40	0	0.00	53.10	1	2,258	0.04%
2020/11/30	1	53.90	0	0.00	54.10	1	2,291	0.04%
2020/11/20	0	0.00	0	52.90	52.50	0	2,558	0.00%
2020/11/17	0	0.00	2	53.50	53.60	-2	2,620	-0.08%
2020/11/12	0.3	53.30	0	0.00	53.30	0.3	2,830	0.01%
2020/11/09	0	0.00	1	51.50	51.60	-1	2,892	-0.03%
2020/10/26	0	0.00	2	50.90	51.50	-2	3,059	-0.07%
2020/10/19	1	49.95	0	0.00	50.10	1	3,186	0.03%
2020/10/14	0	0.00	2	50.10	50.10	-2	3,338	-0.06%
2020/10/08	2	50.80	0	0.00	50.50	2	3,507	0.06%
2020/09/28	0.2	50.60	0	0.00	50.40	0.2	4,520	0.00%
2020/09/24	0.2	49.30	2	49.95	49.20	-1.9	4,794	-0.04%
2020/09/23	0.1	50.90	0	0.00	50.60	0.1	4,812	0.00%
2020/09/22	1	52.00	2	52.00	51.30	-1	4,814	-0.02%
2020/08/28	2	54.70	0	0.00	54.30	2	4,808	0.04%
2020/08/27	0	0.00	1	56.90	56.90	-1	4,731	-0.02%
2020/08/26	0	0.00	99	57.03	57.20	-99	4,700	-2.11%
2020/08/25	0	0.00	103	57.50	57.30	-103	4,671	-2.20%	大賣/鉅額交易
2020/08/24	1	57.00	0	0.00	56.90	1	4,652	0.02%
2020/08/21	1.2	56.82	0	0.00	57.20	1.2	4,662	0.03%
2020/08/20	43	56.74	5	56.36	56.70	38	4,635	0.82%
2020/08/19	2	58.90	42	59.50	58.80	-40	4,520	-0.88%
2020/08/18	5	59.30	1	59.30	59.30	4	4,470	0.09%
2020/08/17	3	59.50	1	58.80	59.10	2	4,413	0.05%
2020/08/14	1	57.30	0	0.00	57.50	1	4,305	0.02%
2020/08/12	20	57.00	0	0.00	57.00	20	4,323	0.46%
2020/08/07	0	0.00	9	57.19	57.10	-9	4,445	-0.20%
2020/08/05	4	57.10	1	57.20	57.30	3	4,520	0.07%
2020/07/31	0	0.00	2	55.90	55.80	-2	4,529	-0.04%
2020/07/30	0	0.00	6	55.90	55.90	-6	4,519	-0.13%
2020/07/29	8	55.80	0	0.00	55.40	8	4,515	0.18%
2020/07/28	180	55.00	0	0.00	54.80	180	4,489	4.01%	大買/鉅額交易
2020/07/27	1	55.80	0	0.00	55.60	1	4,424	0.02%
2020/07/22	0.2	57.50	0	0.00	57.30	0.2	4,346	0.00%
2020/07/17	5	57.40	0	0.00	57.40	5	4,168	0.12%
2020/07/16	0	0.00	0	58.10	58.30	0	4,158	0.00%
2020/07/15	5	58.00	10	58.00	58.00	-5	4,124	-0.12%
2020/07/14	1	58.70	0	0.00	58.30	1	4,071	0.02%
2020/07/13	1	58.90	0	0.00	58.90	1	3,997	0.03%
2020/07/10	5	55.80	19	56.12	56.80	-14	3,857	-0.36%
2020/07/09	4	59.23	8	57.90	57.10	-4	3,763	-0.11%
2020/07/08	11	56.48	1	57.00	57.20	10	3,536	0.28%
2020/07/07	4	55.10	0	0.00	54.50	4	3,403	0.12%
2020/07/06	2	55.50	3	54.60	55.20	-1	3,305	-0.03%
2020/07/01	0	0.00	1	50.30	50.20	-1	2,984	-0.03%
2020/06/30	0	0.00	6	50.10	49.75	-6	2,979	-0.20%
2020/06/29	10	49.70	0	0.00	49.70	10	2,983	0.34%
2020/06/23	0	0.00	1	50.60	50.00	-1	3,039	-0.03%
2020/06/19	1	50.00	0	0.00	49.55	1	3,062	0.03%
2020/06/18	0	0.00	2	50.30	50.40	-2	3,067	-0.07%
2020/06/17	0	0.00	5	50.00	50.20	-5	3,101	-0.16%
2020/06/12	1	48.55	0	0.00	48.55	1	3,306	0.03%
2020/06/09	1	50.20	0	0.00	50.30	1	3,596	0.03%
2020/06/08	0	0.00	1	50.00	50.30	-1	3,654	-0.03%
2020/06/05	0	0.00	7	49.70	49.70	-7	3,576	-0.20%
2020/06/03	1	49.35	6	49.40	49.40	-5	3,585	-0.14%
2020/06/01	0	0.00	7	49.20	49.20	-7	3,600	-0.19%
2020/05/28	3	49.40	0	0.00	49.00	3	3,637	0.08%
2020/05/25	0	0.00	5	49.00	49.00	-5	3,675	-0.14%
2020/05/15	0	0.00	1	49.10	48.95	-1	3,666	-0.03%
2020/05/14	0	0.00	6	49.23	49.05	-6	3,624	-0.17%
2020/05/13	5	48.23	4	48.98	49.25	1	3,515	0.03%
2020/05/12	1	48.00	1	48.10	48.10	0	3,424	0.00%
2020/04/30	3	46.32	0	0.00	46.10	3	3,278	0.09%
2020/04/24	0	0.00	2	44.53	44.65	-2	3,412	-0.06%
2020/04/22	0	0.00	2	43.70	44.25	-2	3,401	-0.06%
2020/04/17	0	0.00	5	45.25	45.15	-5	3,343	-0.15%
2020/04/16	0	45.25	2	45.40	45.20	-2	3,296	-0.06%
2020/04/15	2	45.00	0	0.00	45.40	2	3,284	0.06%
2020/04/13	0	0.00	4	43.88	43.90	-4	3,233	-0.12%
2020/04/10	21	43.50	10	43.80	43.80	11	3,225	0.34%
2020/04/07	1	42.05	2	42.15	42.10	-1	3,154	-0.03%
2020/03/23	2	40.00	28	40.40	40.10	-26	3,098	-0.84%
2020/03/20	13	41.87	0	0.00	42.10	13	3,048	0.43%
2020/03/19	2	41.00	0	0.00	41.00	2	2,983	0.07%
2020/03/18	0	0.00	1	42.05	42.00	-1	2,856	-0.04%
2020/03/17	0.3	41.30	0	0.00	41.10	0.3	2,781	0.01%
2020/03/16	0.1	41.75	0	0.00	41.50	0.1	2,711	0.00%
2020/03/13	15	41.67	0	0.00	41.25	15	2,637	0.57%
2020/03/12	0.1	45.20	0	0.00	44.90	0.1	2,383	0.00%
2020/03/10	1	46.80	0	0.00	47.15	1	2,314	0.04%
2020/03/04	0	0.00	14	48.20	48.15	-14	2,224	-0.63%
2020/02/26	0	0.00	1	47.75	48.05	-1	2,200	-0.05%
2020/02/25	1	48.05	0	0.00	48.05	1	2,188	0.05%
2020/02/21	0	0.00	1	48.95	48.90	-1	2,142	-0.05%
2020/02/13	0	0.00	1	47.95	47.95	-1	2,334	-0.04%
2020/02/11	1	47.40	0	0.00	47.35	1	2,372	0.04%
2020/02/03	0	0.00	3	47.05	47.10	-3	2,450	-0.12%
2020/01/31	0	0.00	3	47.33	47.80	-3	2,421	-0.12%
2020/01/08	0	0.00	3	48.25	48.35	-3	2,936	-0.10%
2020/01/07	1	48.85	1	48.85	48.80	0	2,997	0.00%
2020/01/06	28	48.90	2	48.95	49.00	26	3,190	0.81%
2019/12/31	1	49.60	0	0.00	49.55	1	3,608	0.03%
2019/12/30	5	50.74	0	0.00	50.30	5	3,567	0.14%
2019/12/27	0	0.00	1	49.65	49.70	-1	3,486	-0.03%
2019/12/18	1	49.00	0	0.00	48.95	1	3,417	0.03%
2019/12/17	0	0.00	8	48.60	48.70	-8	3,425	-0.23%
2019/12/13	0	0.00	1	48.55	48.55	-1	3,413	-0.03%
2019/12/06	0.1	48.40	2	48.70	48.25	-1.9	3,406	-0.06%
2019/12/05	2	48.20	0	0.00	48.30	2	3,395	0.06%
2019/12/03	0	0.00	1	48.20	48.20	-1	3,382	-0.03%
2019/11/29	1	48.70	0	0.00	48.50	1	3,383	0.03%
2019/11/28	5	48.55	0	0.00	48.65	5	3,370	0.15%
2019/11/26	0	0.00	2	48.45	48.45	-2	3,348	-0.06%
2019/11/25	0	0.00	2	48.35	48.25	-2	3,311	-0.06%
2019/11/18	13	47.44	0	0.00	47.50	13	3,295	0.39%
2019/11/15	1	47.50	0	0.00	47.70	1	3,348	0.03%
2019/11/14	3	47.45	0	0.00	47.35	3	3,392	0.09%
2019/11/11	1	48.20	0	0.00	48.25	1	3,346	0.03%
2019/11/06	0	0.00	1	48.85	48.65	-1	3,348	-0.03%
2019/11/01	1	48.50	0	0.00	48.75	1	3,327	0.03%
2019/10/31	1	48.65	0	0.00	48.50	1	3,352	0.03%
2019/10/23	1	48.80	0	0.00	48.80	1	3,311	0.03%
2019/10/22	1	49.95	0	0.00	49.15	1	3,342	0.03%
2019/10/21	1	49.40	1	49.30	49.65	0	3,273	0.00%
2019/10/18	1	49.10	11	49.40	49.10	-10	3,194	-0.31%
2019/10/17	0	0.00	26	50.72	50.00	-26	3,067	-0.85%
2019/10/16	0	0.00	12	51.08	51.00	-12	2,952	-0.41%
2019/10/15	0	0.00	1	50.50	50.30	-1	2,772	-0.04%
2019/10/09	1	49.50	2	49.65	49.30	-1	2,497	-0.04%
2019/10/08	0	0.00	13	48.77	49.15	-13	2,363	-0.55%
2019/10/07	2	47.85	4	48.55	48.70	-2	2,243	-0.09%
2019/10/04	0	0.00	2	46.40	46.40	-2	2,038	-0.10%
2019/10/01	1	45.30	1	45.60	45.30	0	2,080	0.00%
2019/09/27	0	0.00	1	45.95	45.50	-1	2,089	-0.05%
2019/09/26	2	46.08	0	0.00	45.85	2	2,106	0.09%
2019/09/25	0	0.00	2	46.20	46.25	-2	2,168	-0.09%
2019/09/24	0	0.00	1	46.25	46.25	-1	2,193	-0.05%
2019/09/23	0	0.00	1	46.55	46.50	-1	2,198	-0.05%
2019/09/20	11.3	46.31	0	0.00	46.50	11.3	2,223	0.51%
2019/09/18	1	46.15	0	0.00	46.00	1	2,247	0.04%
2019/08/22	2	45.10	0	0.00	45.00	2	3,559	0.06%
2019/08/21	0	0.00	4	45.20	45.10	-4	3,759	-0.11%
2019/08/20	8	45.71	3	45.57	45.60	5	3,880	0.13%
2019/08/19	1	47.70	2	47.95	47.95	-1	3,881	-0.03%
2019/08/16	1	47.75	2	47.75	47.75	-1	3,842	-0.03%
2019/08/15	0	0.00	6	47.13	47.20	-6	3,846	-0.16%
2019/08/14	2	47.25	4	47.20	47.15	-2	3,903	-0.05%
2019/08/13	6	47.42	2	47.35	47.35	4	4,005	0.10%
2019/08/12	4	47.79	2	47.85	47.75	2	4,119	0.05%
2019/08/08	2	47.50	4	47.40	47.40	-2	4,125	-0.05%
2019/08/07	0	0.00	6	47.45	47.55	-6	4,149	-0.14%
2019/08/06	0	0.00	2	47.10	47.50	-2	4,186	-0.05%
2019/08/05	10	48.16	0	0.00	47.80	10	4,225	0.24%
2019/08/01	1	47.50	2	47.60	47.50	-1	4,169	-0.02%
2019/07/31	2	48.05	0	0.00	48.00	2	4,159	0.05%
2019/07/25	10	48.90	0	0.00	48.70	10	4,115	0.24%
2019/07/22	25	47.70	0	0.00	47.70	25	4,037	0.62%
2019/07/19	1	47.75	0	0.00	47.70	1	4,048	0.02%
2019/07/18	1	47.70	0	0.00	47.75	1	4,058	0.02%
2019/07/10	0	0.00	2	48.35	48.20	-2	4,067	-0.05%
2019/07/08	0	0.00	2	48.10	48.15	-2	4,075	-0.05%
2019/07/05	0	0.00	1	47.70	48.15	-1	4,061	-0.02%
2019/07/02	1	47.15	0	0.00	47.30	1	4,039	0.02%
2019/06/27	1	47.75	0	0.00	47.85	1	4,037	0.02%
2019/06/25	1	47.65	0	0.00	47.70	1	4,024	0.02%
2019/06/24	1	48.00	0	0.00	47.90	1	3,994	0.03%
2019/06/21	0	0.00	1	47.25	47.40	-1	3,971	-0.03%
2019/06/20	1	47.25	0	0.00	47.10	1	3,959	0.03%
2019/06/19	3	47.70	0	0.00	47.50	3	3,892	0.08%
2019/06/17	1	47.00	0	0.00	47.15	1	3,758	0.03%
2019/06/14	0.2	47.45	0	0.00	47.15	0.2	3,707	0.00%
2019/06/11	0	0.00	1	47.35	47.40	-1	3,647	-0.03%
2019/06/06	1	48.30	0	0.00	48.25	1	3,568	0.03%
2019/06/05	0	0.00	2	49.35	49.20	-2	3,566	-0.06%
2019/06/04	2	49.20	0	0.00	49.35	2	3,560	0.06%
2019/06/03	1	50.20	2	50.33	49.75	-1	3,528	-0.03%
2019/05/31	2	49.65	0	0.00	49.90	2	3,462	0.06%
2019/05/30	1	49.50	0	49.70	49.40	1	3,396	0.03%
2019/05/29	4	50.83	7	50.57	49.85	-3	3,301	-0.09%
2019/05/28	1	50.70	3	50.63	50.40	-2	3,180	-0.06%
2019/05/27	1	49.30	1	50.50	50.50	0	2,967	0.00%
2019/05/24	1	49.00	39	48.45	48.85	-38	2,847	-1.33%
2019/05/23	0	0.00	2	48.40	48.10	-2	2,791	-0.07%
2019/05/22	3	48.43	1	48.20	48.30	2	2,771	0.07%
2019/05/21	0	0.00	4	48.16	48.20	-4	2,737	-0.15%
2019/05/20	2	48.15	44	47.77	48.20	-42	2,687	-1.56%
2019/05/17	1	47.20	0	0.00	47.00	1	2,596	0.04%
2019/05/16	0	0.00	10	46.20	46.45	-10	2,473	-0.40%
2019/05/08	0	0.00	2	44.85	45.50	-2	2,450	-0.08%
2019/05/07	0	0.00	2	45.05	45.00	-2	2,475	-0.08%
2019/05/06	6	45.08	1	45.05	45.00	5	2,514	0.20%
2019/05/02	1	45.10	1	45.10	45.15	0	2,538	0.00%
2019/04/25	0	0.00	4	44.63	44.75	-4	2,509	-0.16%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/23	2	44.95	0	0.00	44.95	2	2,511	0.08%
2019/04/22	2	45.05	0	0.00	45.00	2	2,520	0.08%
2019/04/15	21	44.85	1	45.10	44.95	20	2,555	0.78%
2019/04/12	18	45.00	0	0.00	45.00	18	2,556	0.70%
2019/04/08	0	0.00	2	45.55	45.40	-2	2,534	-0.08%
2019/04/03	2	45.85	0	0.00	45.85	2	2,569	0.08%
2019/04/02	1	46.45	1	46.40	46.30	0	2,610	0.00%
2019/04/01	0	0.00	38	46.40	46.45	-38	2,618	-1.45%
2019/03/29	0	0.00	1	46.05	46.10	-1	2,600	-0.04%
2019/03/28	0	0.00	1	46.30	46.05	-1	2,665	-0.04%
2019/03/27	1	45.90	0	0.00	46.05	1	2,894	0.03%
2019/03/26	2	46.20	1	46.00	46.25	1	3,093	0.03%
2019/03/25	1	45.50	2	45.75	45.85	-1	3,088	-0.03%
2019/03/22	3	46.00	1	45.70	45.90	2	3,047	0.07%
2019/03/21	21	45.90	0	0.00	45.90	21	3,039	0.69%
2019/03/20	0	0.00	1	45.55	45.65	-1	3,038	-0.03%
2019/03/13	20	45.61	32	45.57	45.60	-12	3,033	-0.40%
2019/03/12	3	46.55	0	0.00	46.60	3	2,990	0.10%
2019/03/11	2	46.30	0	0.00	46.10	2	3,015	0.07%
2019/03/08	0	0.00	10	45.30	45.25	-10	3,031	-0.33%
2019/03/06	1	44.85	0	0.00	44.85	1	3,051	0.03%
2019/02/26	0	0.00	1	45.20	45.40	-1	3,063	-0.03%
2019/02/25	2	45.30	0	0.00	45.45	2	3,052	0.07%
2019/02/21	0	0.00	1	45.35	45.20	-1	2,998	-0.03%
2019/02/20	0	0.00	1	45.30	45.15	-1	2,978	-0.03%
2019/02/19	3	45.27	0	0.00	45.35	3	2,970	0.10%
2019/02/18	0	0.00	5	45.18	45.30	-5	2,944	-0.17%
2019/02/15	1	44.55	4	44.50	44.50	-3	2,874	-0.10%
2019/01/30	1	43.20	0	0.00	43.35	1	2,828	0.04%
2019/01/28	10	43.50	0	0.00	43.35	10	2,786	0.36%
2019/01/25	4	43.81	0	0.00	43.65	4	2,754	0.15%
2019/01/22	1	43.85	0	0.00	43.90	1	2,734	0.04%
2019/01/21	0	0.00	6	44.15	44.20	-6	2,729	-0.22%
2019/01/14	0	0.00	2	44.15	44.40	-2	2,842	-0.07%
2019/01/10	0	0.00	1	44.00	44.15	-1	2,920	-0.03%
2019/01/09	0	0.00	2	44.23	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	2	44.00	44.00	-2	2,906	-0.07%
2019/01/04	0.1	43.50	1	43.35	43.25	-1	2,940	-0.03%
2019/01/03	0.3	43.40	0	0.00	43.20	0.3	3,095	0.01%
2019/01/02	1	42.80	2	43.23	42.85	-1	3,134	-0.03%
2018/12/28	0	0.00	1	43.20	43.20	-1	3,196	-0.03%
2018/12/27	1	42.65	1	42.90	42.45	0	3,289	0.00%
2018/12/26	2	42.15	0	0.00	42.10	2	3,311	0.06%
2018/12/25	5	42.47	0	0.00	42.75	5	3,304	0.15%
2018/12/24	3	43.78	0	0.00	43.45	3	3,306	0.09%
2018/12/21	0	0.00	4	44.53	44.60	-4	3,581	-0.11%
2018/12/20	6.2	42.83	1	42.95	43.15	5.2	3,580	0.15%
2018/12/19	4	43.96	0	0.00	43.45	4	3,355	0.12%
2018/12/11	0	0.00	1	45.50	46.10	-1	3,275	-0.03%
2018/12/06	1	45.90	1	46.00	45.55	0	3,538	0.00%
2018/12/04	2	46.30	6	46.44	46.25	-4	3,676	-0.11%
2018/12/03	1	45.95	4	45.93	45.85	-3	3,681	-0.08%
2018/11/30	5	44.40	0	0.00	44.20	5	3,645	0.14%
2018/11/29	2	44.53	3	44.37	44.30	-1	3,703	-0.03%
2018/11/28	1	44.10	4	43.76	44.45	-3	3,802	-0.08%
2018/11/27	0	0.00	4	43.53	43.60	-4	4,021	-0.10%
2018/11/26	0	0.00	1	44.30	43.50	-1	4,078	-0.02%
2018/11/21	0	0.00	4	43.40	43.45	-4	4,111	-0.10%
2018/11/08	0	0.00	1	43.70	43.70	-1	4,365	-0.02%
2018/11/07	0	0.00	1	42.95	43.40	-1	4,351	-0.02%
2018/10/31	3	42.00	0	0.00	42.00	3	4,318	0.07%
2018/10/30	2	41.75	0	0.00	41.80	2	4,320	0.05%
2018/10/26	1	42.00	0	0.00	42.20	1	4,316	0.02%
2018/10/25	5	41.95	1	42.00	41.85	4	4,295	0.09%
2018/10/23	1	42.65	0	0.00	42.90	1	4,255	0.02%
2018/10/16	1	44.25	0	0.00	44.00	1	4,072	0.02%
2018/10/15	0	0.00	10	44.30	44.30	-10	4,049	-0.25%
2018/10/12	0	0.00	4	44.10	44.30	-4	4,039	-0.10%
2018/10/11	7	43.56	0	0.00	43.40	7	3,987	0.18%
2018/10/09	2	46.40	2	46.45	46.45	0	3,806	0.00%
2018/10/08	0	0.00	1	46.70	46.90	-1	3,753	-0.03%
2018/10/05	1	46.35	0	0.00	46.25	1	3,671	0.03%
2018/10/04	1	47.10	5	47.03	47.20	-4	3,560	-0.11%
2018/10/03	1	47.00	11	47.63	47.55	-10	3,507	-0.29%
2018/10/02	1	47.65	2	47.80	48.00	-1	3,434	-0.03%
2018/10/01	34	47.85	5	48.04	48.40	29	3,330	0.87%
2018/09/27	5	46.00	2	46.08	46.10	3	3,037	0.10%
2018/09/26	1	45.20	0	0.00	45.35	1	2,949	0.03%
2018/09/18	0	0.00	2	45.00	44.85	-2	2,852	-0.07%
2018/09/17	0	0.00	10	45.95	45.70	-10	2,831	-0.35%
2018/09/13	0	0.00	1	45.50	45.50	-1	2,763	-0.04%
2018/09/12	2	44.85	25	47.13	45.40	-23	2,732	-0.84%
2018/09/11	31	45.73	6	45.91	46.20	25	2,542	0.98%
2018/09/10	0	0.00	2	45.15	44.95	-2	2,413	-0.08%
2018/09/06	0	0.00	2	44.20	44.50	-2	2,308	-0.09%
2018/09/05	0	0.00	21	44.32	44.10	-21	2,245	-0.94%
2018/09/04	31	44.85	31	44.53	44.50	0	2,197	0.00%
2018/09/03	70	44.63	75	43.93	44.00	-5	2,085	-0.24%
2018/08/31	1	42.20	0	0.00	42.35	1	1,854	0.05%
2018/08/27	2	41.15	0	0.00	41.15	2	1,869	0.11%
2018/08/22	0	0.00	12	43.43	43.50	-12	1,949	-0.62%
2018/08/21	0	0.00	4	43.20	43.20	-4	1,846	-0.22%
2018/08/17	0	0.00	1	42.95	42.80	-1	1,873	-0.05%
2018/08/14	28	42.85	0	0.00	42.75	28	1,949	1.44%
2018/08/13	6	42.78	0	0.00	42.70	6	2,023	0.30%
2018/08/08	1	43.40	0	0.00	43.45	1	2,169	0.05%
2018/07/31	0	0.00	2	43.10	43.00	-2	2,172	-0.09%
2018/07/04	1	41.75	0	0.00	42.00	1	2,285	0.04%
2018/06/29	0	0.00	12	42.09	41.85	-12	2,337	-0.51%
2018/06/28	12	42.45	0	0.00	42.35	12	2,312	0.52%
2018/06/22	1	43.05	0	0.00	42.95	1	2,275	0.04%
2018/06/21	0	0.00	10	43.70	43.30	-10	2,268	-0.44%
2018/06/14	0	0.00	1	42.80	42.80	-1	2,185	-0.05%
2018/06/06	0	0.00	10	43.40	43.45	-10	2,074	-0.48%
2018/06/05	0	0.00	9	43.13	43.15	-9	2,056	-0.44%
2018/06/04	9	43.22	0	0.00	43.20	9	2,040	0.44%
2018/06/01	3	43.20	3	43.00	43.00	0	1,993	0.00%
2018/05/31	0	0.00	4	42.69	43.20	-4	1,955	-0.20%
2018/05/30	0	0.00	16	41.95	42.20	-16	1,871	-0.86%
2018/05/29	3	42.35	3	42.33	42.35	0	1,864	0.00%
2018/05/28	13	42.13	0	0.00	42.05	13	1,852	0.70%
2018/05/25	1	41.85	5	41.70	41.60	-4	1,820	-0.22%
2018/05/24	1	42.20	4	42.23	42.25	-3	1,788	-0.17%
2018/05/23	3	42.05	29	41.95	42.10	-26	1,761	-1.48%
2018/05/22	0	0.00	5	42.15	42.05	-5	1,747	-0.29%
2018/05/21	2	42.20	7	42.15	42.15	-5	1,716	-0.29%
2018/05/18	0	0.00	1	41.65	41.60	-1	1,648	-0.06%
2018/05/17	0	0.00	10	41.50	41.50	-10	1,635	-0.61%
2018/05/16	8	41.40	0	0.00	41.40	8	1,581	0.51%
2018/05/15	0	0.00	15	40.83	40.80	-15	1,531	-0.98%
2018/05/07	2	39.85	0	0.00	39.80	2	1,776	0.11%
2018/04/27	4	39.80	136	39.71	39.85	-132	2,124	-6.21%	大賣/鉅額交易
2018/04/26	101	39.98	1	40.05	39.85	100	2,288	4.37%	大買/
2018/04/24	37	40.04	0	0.00	39.90	37	2,327	1.59%
2018/04/23	3	40.33	0	0.00	40.35	3	2,336	0.13%
2018/04/20	2	39.98	1	40.00	40.00	1	2,336	0.04%
2018/04/17	0	0.00	1	39.50	39.55	-1	2,477	-0.04%
2018/04/16	10	39.90	0	0.00	39.70	10	2,501	0.40%
2018/04/12	1	39.50	5	39.50	39.65	-4	2,594	-0.15%
2018/04/11	0	0.00	1	40.25	39.90	-1	2,618	-0.04%
2018/04/10	0	0.00	1	39.75	39.80	-1	2,618	-0.04%
2018/04/02	2	39.00	0	0.00	38.95	2	2,717	0.07%
2018/03/30	10	39.20	1	39.05	39.25	9	2,710	0.33%
2018/03/29	1	38.55	0	0.00	38.65	1	2,680	0.04%
2018/03/26	0	0.00	1	38.25	38.30	-1	2,698	-0.04%
2018/03/23	1	38.25	1	38.45	38.30	0	2,691	0.00%
2018/03/20	0	0.00	1	39.05	39.05	-1	2,770	-0.04%
2018/03/15	3	38.90	0	0.00	38.85	3	2,811	0.11%
2018/03/14	1	38.85	0	0.00	38.95	1	2,873	0.03%
2018/03/13	0	0.00	6	38.90	38.90	-6	2,913	-0.21%
2018/03/09	0	0.00	2	38.88	39.00	-2	2,971	-0.07%
2018/02/26	0	0.00	6	38.96	39.00	-6	4,291	-0.14%
2018/02/23	10	38.70	3	38.65	38.65	7	4,278	0.16%
2018/02/22	0	0.00	1	38.45	38.40	-1	4,279	-0.02%
2018/02/21	0	0.00	2	38.45	38.45	-2	4,308	-0.05%
2018/02/12	1	38.10	0	0.00	38.30	1	4,320	0.02%
2018/02/09	7	38.03	8	37.75	38.05	-1	4,341	-0.02%
2018/02/08	3	38.17	0	0.00	38.20	3	4,335	0.07%
2018/02/07	15	38.43	0	0.00	38.10	15	4,402	0.34%
2018/02/06	10	38.16	11	37.85	38.20	-1	4,434	-0.02%
2018/02/05	4	39.10	0	0.00	39.00	4	4,345	0.09%
2018/02/02	1	39.60	5	39.69	39.55	-4	4,309	-0.09%
2018/02/01	0	0.00	15	40.10	39.95	-15	4,296	-0.35%
2018/01/31	15	40.08	5	40.00	40.00	10	4,281	0.23%
2018/01/30	1	40.90	7	40.64	40.10	-6	4,243	-0.14%
2018/01/29	15	40.88	0	0.00	41.05	15	4,180	0.36%
2018/01/26	3	40.65	1	40.45	40.65	2	4,100	0.05%
2018/01/24	35	40.28	5	40.30	40.00	30	3,953	0.76%
2018/01/23	10	40.05	1	40.45	40.05	9	3,925	0.23%
2018/01/22	33	39.97	2	40.08	40.30	31	3,852	0.80%
2018/01/15	0	0.00	1	39.90	39.90	-1	3,618	-0.03%
2018/01/12	0	0.00	2	39.80	39.65	-2	3,590	-0.06%
2018/01/10	6	39.53	0	0.00	39.60	6	3,502	0.17%
2018/01/08	2	39.05	0	0.00	39.00	2	3,443	0.06%
2018/01/05	5	39.30	0	0.00	39.35	5	3,404	0.15%
2018/01/03	2	39.95	1	39.65	39.60	1	3,386	0.03%
2018/01/02	0	0.00	46	38.98	39.05	-46	3,284	-1.40%