波若威 (3163)-群益金鼎-高盛券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.5
漲跌
▼1.0
漲幅
-0.94%
成交量
7,825張
產業
上櫃通信網路類股
347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

波若威 (3163)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	106.10	2	105.50	105.50	3	10,029	0.03%
2024/04/30	10	106.10	8	106.63	106.50	2	9,924	0.02%
2024/04/29	1	103.00	4	105.88	105.50	-3	9,702	-0.03%
2024/04/26	4	101.13	8	100.29	99.00	-4	9,508	-0.04%
2024/04/25	3	98.27	8	97.89	96.20	-5	9,357	-0.05%
2024/04/23	0	0.00	1	92.20	90.70	-1	9,321	-0.01%
2024/04/19	11	92.75	1	92.70	92.50	10	9,302	0.11%
2024/04/17	1	95.50	4	94.98	95.40	-3	9,282	-0.03%
2024/04/16	1	91.20	1	91.80	92.30	0	9,263	0.00%
2024/04/15	7	97.99	4.1	96.51	96.30	2.9	9,206	0.03%
2024/04/12	0	0.00	2	101.50	100.00	-2	9,133	-0.02%
2024/04/11	1	101.50	3	101.17	101.00	-2	9,116	-0.02%
2024/04/10	1	104.00	1	104.50	102.50	0	9,098	0.00%
2024/04/09	12	101.96	0	0.00	102.50	12	9,056	0.13%
2024/04/03	11	105.41	0	0.00	105.00	11	8,930	0.12%
2024/04/02	3	103.17	4	106.75	107.50	-1	8,876	-0.01%
2024/04/01	1	106.00	6	105.00	105.00	-5	8,790	-0.06%
2024/03/29	1	102.50	5	102.50	102.00	-4	8,722	-0.05%
2024/03/28	2	104.00	0	0.00	102.50	2	8,726	0.02%
2024/03/27	2	103.00	0.2	104.00	103.50	1.8	8,679	0.02%
2024/03/26	3.1	104.08	3	105.00	104.50	0.1	8,622	0.00%
2024/03/25	2	109.50	3.3	108.44	110.00	-1.3	8,357	-0.02%
2024/03/22	13	104.46	12	103.08	102.50	1	8,175	0.01%
2024/03/21	2.1	103.29	1	103.50	103.00	1.1	8,115	0.01%
2024/03/20	4	102.63	7	103.00	100.00	-3	8,057	-0.04%
2024/03/19	5.1	103.80	7	104.29	102.00	-1.9	8,041	-0.02%
2024/03/18	5.1	103.40	1	103.00	103.00	4.1	8,053	0.05%
2024/03/15	7	104.36	3	103.33	101.50	4	8,052	0.05%
2024/03/14	18	111.06	14	112.36	109.50	4	7,830	0.05%
2024/03/13	16	118.69	18	122.36	115.50	-2	7,485	-0.03%
2024/03/12	18	122.56	17	119.97	120.50	1	6,762	0.01%
2024/03/11	3	119.17	10	117.20	121.00	-7	6,306	-0.11%
2024/03/08	33	105.26	37	112.76	110.50	-4	5,709	-0.07%
2024/03/07	7	114.14	30	114.75	116.00	-23	5,178	-0.44%
2024/03/06	2.2	104.41	4	105.00	105.50	-1.8	4,650	-0.04%
2024/03/05	23	107.04	21	106.52	105.00	2	4,572	0.04%
2024/03/04	2.1	103.99	3	105.33	104.50	-0.9	4,406	-0.02%
2024/03/01	4.1	98.71	1	99.00	97.60	3.1	4,139	0.07%
2024/02/29	7	101.07	6	100.25	102.00	1	4,009	0.02%
2024/02/27	27	107.39	19	105.84	102.50	8	3,908	0.20%
2024/02/26	12	104.13	14	106.89	108.50	-2	3,351	-0.06%
2024/02/23	4	99.80	5	99.14	98.70	-1	2,983	-0.03%
2024/02/22	25	99.57	19	99.53	98.70	6	2,977	0.20%
2024/02/21	13	98.96	21.6	98.99	99.00	-8.6	2,822	-0.30%
2024/02/20	2	96.00	1	96.60	94.70	1	2,502	0.04%
2024/02/19	12	95.91	5	94.82	94.50	7	2,422	0.29%
2024/02/16	7	94.00	14	94.73	94.90	-7	2,357	-0.30%
2024/02/15	3	92.40	3	92.50	92.50	0	2,280	0.00%
2024/02/05	2	91.60	2	91.30	91.30	0	2,278	0.00%
2024/02/02	6	91.82	6	91.70	91.30	0	2,305	0.00%
2024/01/29	2	89.60	2	89.90	89.90	0	2,378	0.00%
2024/01/24	0	0.00	4	89.15	89.80	-4	2,563	-0.16%
2024/01/23	1.1	90.13	2	89.60	89.30	-0.9	2,624	-0.03%
2024/01/22	1	88.80	0	0.00	89.50	1	2,635	0.04%
2024/01/19	14	86.30	0	86.30	87.20	14	2,684	0.52%
2024/01/18	0.2	85.50	0	0.00	85.70	0.2	2,745	0.01%
2024/01/17	4	88.40	4	88.03	86.90	0	2,791	0.00%
2024/01/09	1	86.10	0	0.00	86.00	1	3,442	0.03%
2024/01/04	2	87.00	0	0.00	87.00	2	4,157	0.05%
2024/01/03	2.1	87.81	3	87.70	87.70	-0.9	4,257	-0.02%
2024/01/02	7	88.59	5	88.30	88.30	2	4,371	0.05%
2023/12/29	0.1	87.90	4	88.13	88.40	-3.9	4,547	-0.09%
2023/12/28	5.1	89.99	0.1	89.40	89.00	5.1	4,659	0.11%
2023/12/27	0	90.00	0	0.00	89.60	0	5,158	0.00%
2023/12/26	1.1	89.42	1	90.00	89.80	0.1	5,340	0.00%
2023/12/25	2.2	89.37	0	0.00	88.40	2.2	5,483	0.04%
2023/12/22	0	0.00	1	91.10	90.90	-1	5,665	-0.02%
2023/12/21	1	91.50	2	91.55	91.50	-1	5,829	-0.02%
2023/12/20	1	91.40	0	0.00	91.90	1	6,105	0.02%
2023/12/19	1	90.70	1	90.70	91.00	0	6,438	0.00%
2023/12/18	0.1	92.70	2	93.05	92.50	-1.9	6,640	-0.03%
2023/12/15	1	93.60	20	93.30	92.00	-19	6,837	-0.28%
2023/12/14	2	94.00	0	0.00	93.70	2	7,244	0.03%
2023/12/13	0	0.00	13	94.04	94.90	-13	7,549	-0.17%
2023/12/12	7	93.51	6	92.98	93.00	1	8,955	0.01%
2023/12/11	2	94.15	4	94.10	94.30	-2	9,483	-0.02%
2023/12/08	11	91.09	0	0.00	90.60	11	9,641	0.11%
2023/12/07	0	0.00	1	90.30	90.20	-1	9,792	-0.01%
2023/12/06	0	0.00	2	91.40	91.00	-2	10,039	-0.02%
2023/12/05	0.1	91.20	0	0.00	91.20	0.1	10,143	0.00%
2023/12/04	0.1	92.70	1	92.40	92.10	-0.9	10,297	-0.01%
2023/12/01	0.2	94.17	2	94.05	93.60	-1.9	10,808	-0.02%
2023/11/29	0	0.00	4	93.45	93.90	-4	11,205	-0.04%
2023/11/28	13	90.75	4	90.80	91.20	9	11,497	0.08%
2023/11/27	1	90.80	0	0.00	90.40	1	11,559	0.01%
2023/11/24	4	92.13	3	91.60	92.20	1	11,674	0.01%
2023/11/23	4	94.65	4	92.28	92.00	0	11,870	0.00%
2023/11/22	11	93.79	8	93.49	94.10	3	12,032	0.02%
2023/11/21	7	93.81	22	93.40	92.60	-15	12,215	-0.12%
2023/11/20	15.1	89.76	20.5	90.62	90.90	-5.4	12,413	-0.04%
2023/11/17	19.1	88.50	12	88.57	88.50	7.1	12,790	0.06%
2023/11/16	1.1	88.69	0	0.00	88.20	1.1	13,369	0.01%
2023/11/15	10	89.94	4	89.15	89.00	6	13,830	0.04%
2023/11/14	1	89.00	5	88.20	89.20	-4	14,383	-0.03%
2023/11/13	5	87.28	2	87.05	88.00	3	14,997	0.02%
2023/11/09	2	88.00	1	91.50	87.70	1	15,687	0.01%
2023/11/08	1	90.30	1	90.40	90.30	0	15,839	0.00%
2023/11/07	1	90.30	2	91.00	89.70	-1	16,098	-0.01%
2023/11/06	8	91.13	6.5	91.14	91.10	1.5	16,751	0.01%
2023/11/03	4	90.65	3	90.50	89.90	1	16,995	0.01%
2023/11/02	18	89.58	16	90.04	90.80	2	17,669	0.01%
2023/11/01	13	85.65	13	86.78	87.00	0	17,926	0.00%
2023/10/31	29	88.46	30	89.84	85.10	-1	18,219	-0.01%
2023/10/30	8	90.18	9	90.24	89.80	-1	18,800	-0.01%
2023/10/27	9	91.01	1	91.30	90.20	8	19,675	0.04%
2023/10/26	0	0.00	5	92.16	91.00	-5	20,342	-0.02%
2023/10/25	5.1	94.50	3	93.77	93.50	2.1	20,795	0.01%
2023/10/24	1	94.60	2	94.50	94.60	-1	21,214	0.00%
2023/10/23	18	91.84	16	90.95	89.80	2	21,503	0.01%
2023/10/20	8	93.70	0	0.00	92.90	8	21,577	0.04%
2023/10/19	2	95.90	3	95.40	95.80	-1	21,552	0.00%
2023/10/18	11	95.61	6	96.12	94.50	5	21,532	0.02%
2023/10/17	14	98.36	9	98.40	97.50	5	21,486	0.02%
2023/10/16	5	99.38	9	99.10	98.60	-4	21,500	-0.02%
2023/10/13	6.1	99.43	2	98.90	98.80	4	21,847	0.02%
2023/10/12	18.8	98.68	38	98.90	99.10	-19.2	21,980	-0.09%
2023/10/11	13	97.81	18	95.16	94.70	-5	21,900	-0.02%
2023/10/06	8.1	98.80	5.1	98.50	98.00	3	21,977	0.01%
2023/10/05	16.1	99.09	23	98.67	98.50	-6.9	21,947	-0.03%
2023/10/04	8	97.48	3	97.47	97.90	5	21,847	0.02%
2023/10/03	10	102.32	25	101.04	98.60	-15	21,875	-0.07%
2023/10/02	17	99.08	12	98.48	98.90	5	21,604	0.02%
2023/09/28	9	97.71	2	96.50	97.10	7	21,682	0.03%
2023/09/27	10	96.45	12	97.32	96.90	-2	22,012	-0.01%
2023/09/26	9.1	96.96	6	95.92	95.40	3.1	22,054	0.01%
2023/09/25	9	97.86	8	97.90	96.50	1	21,935	0.00%
2023/09/22	21	95.30	21	96.51	98.10	0	21,677	0.00%
2023/09/21	26	95.08	19	94.44	94.10	7	21,389	0.03%
2023/09/20	4	99.60	0	0.00	97.00	4	21,246	0.02%
2023/09/19	26	102.15	8	100.65	100.50	18	21,069	0.09%
2023/09/18	6	104.17	10	103.65	105.50	-4	20,650	-0.02%
2023/09/15	58	108.99	54	107.66	101.50	4	20,302	0.02%
2023/09/14	10	103.95	12	103.92	106.50	-2	18,835	-0.01%
2023/09/13	15	94.41	18	95.12	97.10	-3	18,256	-0.02%
2023/09/12	11	91.92	6	92.02	91.30	5	18,056	0.03%
2023/09/11	20	97.41	17	92.21	92.30	3	18,032	0.02%
2023/09/08	5	99.30	1	99.80	99.40	4	17,806	0.02%
2023/09/07	8	100.88	15	102.00	100.50	-7	17,783	-0.04%
2023/09/06	16	102.47	10	103.80	101.50	6	17,698	0.03%
2023/09/05	10	100.22	11	100.03	99.60	-1	17,137	-0.01%
2023/09/04	6	100.18	8	100.36	102.00	-2	16,983	-0.01%
2023/09/01	26	97.73	22	98.80	98.00	4	16,704	0.02%
2023/08/31	10	94.41	10	94.59	94.40	0	16,363	0.00%
2023/08/30	11	95.70	11	95.61	94.70	0	16,317	0.00%
2023/08/29	14	94.57	15.5	94.57	94.00	-1.5	16,296	-0.01%
2023/08/28	20.5	95.69	24	94.35	93.20	-3.5	16,183	-0.02%
2023/08/25	31	97.84	29	98.34	96.00	2	16,009	0.01%
2023/08/24	20	97.82	6	98.48	98.20	14	15,865	0.09%
2023/08/23	15	101.97	10	101.88	99.00	5	15,768	0.03%
2023/08/22	18	102.80	12	102.17	101.50	6	15,475	0.04%
2023/08/21	14	100.26	29	101.37	103.50	-15	15,048	-0.10%
2023/08/18	18	97.59	18	96.72	94.40	0	14,663	0.00%
2023/08/17	20	96.19	26	96.80	102.00	-6	14,330	-0.04%
2023/08/16	8	92.18	5	91.86	92.80	3	13,930	0.02%
2023/08/15	20	90.58	27	91.42	92.40	-7	13,918	-0.05%
2023/08/14	24	85.68	21	85.15	85.20	3	13,504	0.02%
2023/08/11	20	89.80	26	89.01	87.90	-6	13,292	-0.05%
2023/08/10	36	93.76	30	92.36	90.10	6	12,997	0.05%
2023/08/09	15	90.72	14	91.86	91.30	1	12,312	0.01%
2023/08/08	53	93.57	40	93.74	94.90	13	12,020	0.11%
2023/08/07	15	86.69	16	88.85	91.60	-1	11,305	-0.01%
2023/08/04	21	83.97	22	83.80	83.30	-1	10,941	-0.01%
2023/08/02	28	88.56	33	91.57	88.10	-5	10,595	-0.05%
2023/08/01	24	98.52	23	98.76	92.40	1	9,932	0.01%
2023/07/31	33	99.58	32	98.48	98.30	1	9,025	0.01%
2023/07/28	12	89.52	11	91.59	94.90	1	8,291	0.01%
2023/07/27	2	83.05	5.1	84.79	86.30	-3.1	7,766	-0.04%
2023/07/26	14.1	81.22	20	81.26	79.30	-5.9	7,268	-0.08%
2023/07/25	2	76.15	2	75.60	76.40	0	6,831	0.00%
2023/07/24	0	0.00	1	71.00	71.20	-1	6,664	-0.02%
2023/07/21	2	71.50	8	72.98	72.60	-6	6,601	-0.09%
2023/07/20	7	71.53	1	71.70	70.70	6	6,532	0.09%
2023/07/19	6	74.23	9	73.26	71.60	-3	6,454	-0.05%
2023/07/18	14	82.23	13	83.72	74.50	1	6,319	0.02%
2023/07/17	6	77.38	13	78.20	80.10	-7	5,822	-0.12%
2023/07/14	3	71.53	3.4	71.99	72.90	-0.4	5,439	-0.01%
2023/07/13	7	71.07	2.5	70.72	69.30	4.5	5,306	0.08%
2023/07/12	1	69.10	1.1	69.46	68.90	-0.1	5,143	0.00%
2023/07/11	2	70.10	4	69.28	69.50	-2	5,055	-0.04%
2023/07/10	6	70.28	8	70.19	69.70	-2	4,975	-0.04%
2023/07/07	9	71.01	11	70.87	71.90	-2	4,817	-0.04%
2023/07/06	8	71.76	6	72.48	71.50	2	4,581	0.04%
2023/07/05	11	71.70	18	71.04	72.60	-7	4,324	-0.16%
2023/07/04	4	64.98	5	65.02	67.70	-1	3,827	-0.03%
2023/07/03	4	61.18	5	61.56	61.60	-1	3,565	-0.03%
2023/06/30	0	0.00	1	60.40	60.20	-1	3,513	-0.03%
2023/06/29	2	59.95	2	59.90	59.90	0	3,493	0.00%
2023/06/28	7	58.97	12	59.49	58.50	-5	3,443	-0.15%
2023/06/27	3	61.20	0	0.00	61.20	3	3,382	0.09%
2023/06/26	0	0.00	1	61.20	61.10	-1	3,348	-0.03%
2023/06/19	0.1	62.70	0	0.00	62.40	0.1	3,328	0.00%
2023/06/16	9	63.79	3	62.20	63.40	6	3,327	0.18%
2023/06/15	9	63.39	7	64.27	62.40	2	3,211	0.06%
2023/06/14	8	62.61	0.1	62.60	62.20	7.9	3,073	0.26%
2023/06/13	6.1	62.38	0	0.00	62.90	6.1	3,044	0.20%
2023/06/05	2	65.35	0	0.00	65.00	2	2,869	0.07%
2023/06/02	3	65.70	3	65.53	64.60	0	2,859	0.00%
2023/06/01	5	66.58	2	66.50	67.00	3	2,761	0.11%
2023/05/31	1	65.60	0	0.00	64.80	1	2,682	0.04%
2023/05/30	2	63.45	5	64.90	64.00	-3	2,667	-0.11%
2023/05/29	4	67.92	4	65.93	66.40	0	2,580	0.00%
2023/05/26	2	67.00	2	66.65	65.90	0	2,425	0.00%
2023/05/25	4	65.08	6	64.38	66.00	-2	2,312	-0.09%
2023/05/24	2	63.00	2	63.30	64.00	0	2,177	0.00%
2023/05/23	2	64.50	4	63.38	63.90	-2	2,103	-0.10%
2023/05/22	4	62.28	3	61.87	61.90	1	1,872	0.05%
2023/05/19	4	59.78	6	59.40	58.60	-2	1,640	-0.12%
2023/05/18	0	0.00	1	57.00	56.60	-1	1,370	-0.07%
2023/05/17	0	53.60	0	0.00	53.80	0	1,330	0.00%
2023/05/11	0.1	52.20	0	0.00	52.00	0.1	1,397	0.01%
2023/04/28	1	54.30	1	54.70	54.60	0	1,683	0.00%
2023/04/26	0.1	52.12	0	0.00	52.60	0.1	1,679	0.01%
2023/04/24	0.1	54.10	0	0.00	53.80	0.1	1,691	0.01%
2023/04/21	4.1	54.99	5	54.82	54.10	-0.9	1,744	-0.05%
2023/04/20	1	56.00	3	56.23	55.80	-2	1,830	-0.11%
2023/04/19	1	57.80	0	0.00	57.20	1	1,816	0.06%
2023/04/18	0	0.00	4	58.25	57.60	-4	1,789	-0.22%
2023/04/17	4	56.90	0	0.00	57.10	4	1,715	0.23%
2023/04/14	4	56.30	0	0.00	55.90	4	1,697	0.24%
2023/04/11	1	55.60	0	0.00	55.50	1	1,704	0.06%
2023/04/10	0	0.00	12	55.12	55.30	-12	1,715	-0.70%
2023/04/07	0	56.50	0	0.00	56.20	0	1,700	0.00%
2023/03/30	3	56.90	0	0.00	56.50	3	1,713	0.18%
2023/03/28	1	57.00	1	57.30	56.60	0	1,734	0.00%
2023/03/27	0	56.70	0	0.00	56.30	0	1,731	0.00%
2023/03/23	1	57.00	1	56.90	56.70	0	1,740	0.00%
2023/03/22	0	0.00	1	56.00	55.70	-1	1,730	-0.06%
2023/03/21	5	55.66	0	0.00	55.70	5	1,736	0.29%
2023/03/16	0.2	53.60	1	53.10	53.10	-0.9	1,829	-0.05%
2023/03/13	0.2	54.80	22	54.30	54.60	-21.8	1,992	-1.09%
2023/03/10	0	0.00	10	55.30	55.10	-10	2,021	-0.49%
2023/03/09	1	56.70	1	56.60	56.70	0	2,105	0.00%
2023/03/08	2.1	58.39	4	58.50	58.50	-1.9	2,182	-0.09%
2023/03/07	4	58.00	2	58.00	58.10	2	2,320	0.09%
2023/03/06	0	0.00	1	57.70	57.50	-1	2,447	-0.04%
2023/03/03	1	58.00	0	0.00	57.30	1	2,458	0.04%
2023/03/02	5	57.72	3	57.83	57.70	2	2,456	0.08%
2023/03/01	6	57.35	6	56.57	57.30	0	2,432	0.00%
2023/02/24	2	57.85	6	56.78	55.80	-4	2,419	-0.17%
2023/02/23	1	56.90	0	0.00	56.90	1	2,378	0.04%
2023/02/16	1	56.00	2	56.60	56.60	-1	2,475	-0.04%
2023/02/14	1	56.10	1	55.30	55.30	0	2,575	0.00%
2023/02/13	0	55.50	0	0.00	55.30	0	2,654	0.00%
2023/02/07	1	56.80	0	0.00	56.70	1	2,766	0.04%
2023/02/06	0	0.00	1	57.10	57.20	-1	2,727	-0.04%
2023/02/03	0	54.60	0	0.00	54.30	0	2,629	0.00%
2023/02/02	1	55.50	1	55.00	55.30	0	2,619	0.00%
2023/01/30	0	0.00	1	53.30	53.30	-1	2,601	-0.04%
2023/01/11	3	54.33	2	54.10	54.60	1	2,607	0.04%
2023/01/10	4	53.68	3	53.80	53.40	1	2,558	0.04%
2023/01/03	4	51.03	1	51.20	51.30	3	2,550	0.12%
2022/12/28	1	49.35	0	0.00	49.20	1	2,626	0.04%
2022/12/22	0	0.00	14	51.09	50.60	-14	2,700	-0.52%
2022/12/20	9	51.33	0	0.00	50.80	9	2,754	0.33%
2022/12/19	5	53.32	0	0.00	53.20	5	2,767	0.18%
2022/12/14	1	55.90	1	55.60	55.60	0	2,816	0.00%
2022/12/09	4	56.38	1	57.10	56.50	3	2,829	0.11%
2022/12/07	0	0.00	5	57.10	56.60	-5	2,800	-0.18%
2022/12/06	1	58.90	11	58.84	58.30	-10	2,826	-0.35%
2022/12/05	0	0.00	2	60.00	59.80	-2	2,942	-0.07%
2022/12/02	5	58.60	1	58.30	59.00	4	2,918	0.14%
2022/12/01	10	59.71	3	59.30	58.60	7	2,986	0.23%
2022/11/30	2	59.30	3	58.90	59.20	-1	3,024	-0.03%
2022/11/29	1	58.90	2	58.85	58.60	-1	3,281	-0.03%
2022/11/28	13	58.25	3	57.53	57.30	10	3,207	0.31%
2022/11/21	5	56.10	5	55.90	55.90	0	3,616	0.00%
2022/11/18	0	0.00	6	54.10	54.10	-6	3,880	-0.15%
2022/11/17	1	55.90	1	56.40	55.20	0	3,927	0.00%
2022/11/10	9	54.09	4	54.13	53.70	5	4,689	0.11%
2022/11/09	2	54.30	2	55.00	54.00	0	4,996	0.00%
2022/11/07	9	52.90	6	53.12	53.20	3	5,221	0.06%
2022/11/02	1	47.00	1	46.95	47.50	0	6,770	0.00%
2022/10/19	0	0.00	1	46.80	46.65	-1	8,180	-0.01%
2022/10/17	0	0.00	1	46.20	46.70	-1	8,299	-0.01%
2022/10/14	1	46.80	0	0.00	47.20	1	8,421	0.01%
2022/10/13	0	0.00	3	46.50	45.05	-3	8,510	-0.04%
2022/10/07	0	0.00	1	52.70	51.30	-1	8,664	-0.01%
2022/10/06	1	51.60	0	0.00	52.40	1	8,740	0.01%
2022/10/05	0	0.00	1	52.70	51.00	-1	8,756	-0.01%
2022/10/04	1	51.40	0	0.00	51.70	1	8,748	0.01%
2022/10/03	2	50.05	2	49.60	49.75	0	8,758	0.00%
2022/09/30	1	47.55	1	47.10	49.85	0	8,797	0.00%
2022/09/29	3	49.28	3	49.80	48.60	0	8,799	0.00%
2022/09/27	2	50.60	3	50.47	51.40	-1	8,758	-0.01%
2022/09/26	1	51.30	2	51.00	50.10	-1	8,747	-0.01%
2022/09/23	3	54.57	2	54.85	52.60	1	8,742	0.01%
2022/09/22	2	55.15	1	54.10	55.10	1	8,755	0.01%
2022/09/20	10	55.90	10	56.10	55.90	0	8,744	0.00%
2022/09/19	7	56.00	5	55.64	55.60	2	8,764	0.02%
2022/09/16	1	56.20	0	0.00	55.70	1	8,770	0.01%
2022/09/15	4	59.25	4	59.13	57.20	0	8,771	0.00%
2022/09/14	4	58.30	4	57.28	58.50	0	8,855	0.00%
2022/09/13	1	58.20	0	0.00	58.40	1	8,863	0.01%
2022/09/12	10	56.14	11	56.05	58.00	-1	8,829	-0.01%
2022/09/08	1	58.00	0	0.00	58.20	1	8,726	0.01%
2022/09/07	10	56.76	9	56.52	56.30	1	8,701	0.01%
2022/09/06	10	60.86	7	61.86	58.80	3	8,625	0.03%
2022/09/05	19	64.06	13	63.20	61.20	6	8,597	0.07%
2022/09/02	2	62.85	3	63.00	63.20	-1	8,284	-0.01%
2022/09/01	15	62.69	17	62.31	61.60	-2	8,250	-0.02%
2022/08/31	4	63.55	4	63.00	62.90	0	8,197	0.00%
2022/08/30	7	61.66	11	61.48	61.90	-4	8,059	-0.05%
2022/08/29	0	0.00	3	59.80	59.90	-3	8,059	-0.04%
2022/08/26	0	0.00	17	61.73	61.90	-17	8,204	-0.21%
2022/08/25	21	63.27	15	62.61	62.70	6	8,149	0.07%
2022/08/24	18	60.94	10	60.97	60.90	8	8,109	0.10%
2022/08/23	44	59.81	43	60.19	59.70	1	8,202	0.01%
2022/08/22	1	59.20	1	60.40	59.00	0	8,136	0.00%
2022/08/19	18	62.77	23	62.43	61.00	-5	8,039	-0.06%
2022/08/18	11	61.47	17	61.76	62.80	-6	7,651	-0.08%
2022/08/17	8	60.64	8	61.15	61.20	0	7,476	0.00%
2022/08/16	69	61.91	58	62.19	61.00	11	7,321	0.15%
2022/08/15	28	60.32	29	59.82	59.70	-1	6,952	-0.01%
2022/08/12	7	58.97	7	59.71	59.80	0	6,817	0.00%
2022/08/11	22	60.21	22	59.82	59.10	0	6,655	0.00%
2022/08/10	106	61.17	102	61.09	60.00	4	6,359	0.06%	大買/大賣/
2022/08/09	29	60.45	34	60.54	61.30	-5	5,657	-0.09%
2022/08/08	7	60.13	6	60.07	62.00	1	5,213	0.02%
2022/08/05	0	0.00	1	56.30	56.40	-1	4,767	-0.02%
2022/08/04	5	49.44	3	50.05	51.30	2	4,710	0.04%
2022/08/03	2	49.68	0	0.00	49.55	2	4,668	0.04%
2022/08/02	6	51.73	1	50.60	51.60	5	4,626	0.11%
2022/08/01	7	53.81	10	54.29	53.80	-3	4,535	-0.07%
2022/07/29	11	52.06	10	52.26	52.20	1	4,328	0.02%
2022/07/28	9	51.26	17	50.89	52.80	-8	4,146	-0.19%
2022/07/27	5	48.18	0	0.00	48.75	5	3,908	0.13%
2022/07/26	3	46.85	4	48.08	46.95	-1	3,874	-0.03%
2022/07/25	6	48.44	1	48.65	48.60	5	3,829	0.13%
2022/07/22	0	0.00	1	49.65	47.90	-1	3,772	-0.03%
2022/07/21	6	50.70	5	50.20	50.20	1	3,686	0.03%
2022/07/20	3	53.50	2	52.90	53.10	1	3,543	0.03%
2022/07/19	1	52.60	1	51.90	51.60	0	3,439	0.00%
2022/07/18	0	0.00	5	51.20	52.10	-5	3,396	-0.15%
2022/07/15	4	52.13	4	51.85	51.50	0	3,311	0.00%
2022/07/14	2	50.80	1	50.40	52.00	1	3,188	0.03%
2022/07/12	1	45.95	1	46.00	46.10	0	3,035	0.00%
2022/07/11	0	0.00	2	46.15	45.90	-2	3,026	-0.07%
2022/07/07	2	43.23	2	43.63	44.05	0	2,946	0.00%
2022/07/01	1	42.80	1	41.50	40.50	0	2,926	0.00%
2022/06/30	1	43.40	0	0.00	44.00	1	2,913	0.03%
2022/06/29	1	48.45	3	48.70	48.60	-2	2,867	-0.07%
2022/06/27	2	48.18	1	48.05	48.55	1	2,837	0.04%
2022/06/22	3	45.85	0	0.00	46.60	3	2,839	0.11%
2022/06/21	1	49.50	1	49.95	50.80	0	2,707	0.00%
2022/06/20	0	0.00	1	48.75	48.30	-1	2,665	-0.04%
2022/06/16	1	53.70	2	55.20	52.10	-1	2,599	-0.04%
2022/06/15	6	54.77	7	55.51	54.10	-1	2,579	-0.04%
2022/06/14	7	55.71	7	53.83	55.20	0	2,585	0.00%
2022/06/13	1	58.80	4	59.00	57.00	-3	2,469	-0.12%
2022/06/10	0	0.00	1	58.30	59.20	-1	2,431	-0.04%
2022/06/09	1	58.00	1	57.60	57.60	0	2,355	0.00%
2022/06/08	2	57.45	0	0.00	57.70	2	2,287	0.09%
2022/06/07	5	57.40	4	57.70	58.50	1	2,204	0.05%
2022/06/06	9	59.03	7	58.61	57.90	2	2,128	0.09%
2022/06/02	1	57.80	11	57.42	57.90	-10	1,920	-0.52%
2022/06/01	34	56.58	33	57.06	57.30	1	1,784	0.06%
2022/05/31	1	54.50	1	55.44	54.90	0	1,500	0.00%
2022/05/30	0	0.00	1	50.90	51.60	-1	1,307	-0.08%
2022/05/27	1	48.95	0	0.00	48.65	1	1,257	0.08%
2022/05/26	0	0.00	1	48.45	48.20	-1	1,250	-0.08%
2022/05/25	1	47.70	0	0.00	47.70	1	1,229	0.08%
2022/05/24	7	49.06	2	47.80	47.20	5	1,216	0.41%
2022/05/23	3	48.70	3	49.00	48.60	0	1,190	0.00%
2022/05/20	6	49.92	1	51.20	49.05	5	1,170	0.43%
2022/05/19	1	50.00	6	51.15	51.30	-5	1,116	-0.45%
2022/05/18	20	53.17	11	52.58	51.70	9	1,095	0.82%
2022/05/17	1	50.70	3	51.40	51.50	-2	986	-0.20%
2022/05/16	14	51.93	32	51.08	51.40	-18	930	-1.93%
2022/05/13	7	47.25	9	49.50	50.00	-2	801	-0.25%
2022/05/12	31	48.56	5	47.28	45.70	26	745	3.49%
2022/05/11	6	48.75	0	0.00	47.95	6	716	0.84%
2022/05/10	0	0.00	2	48.13	49.20	-2	683	-0.29%
2022/04/22	1	44.70	0	0.00	45.05	1	595	0.17%
2022/04/18	1	44.25	0	0.00	44.30	1	592	0.17%
2022/04/07	0	0.00	1	47.95	45.35	-1	493	-0.20%
2022/03/31	0	0.00	6	47.45	47.85	-6	451	-1.33%
2022/03/29	0	0.00	3	46.48	47.90	-3	427	-0.70%
2022/03/28	3	47.95	8	47.49	47.15	-5	408	-1.22%
2022/03/25	0	0.00	1	46.40	47.00	-1	366	-0.27%
2022/03/24	3	45.00	0	0.00	45.00	3	318	0.94%
2022/03/22	1	45.10	0	0.00	44.90	1	309	0.32%
2022/03/21	0	45.50	0	0.00	45.10	0	294	0.00%
2022/03/17	0	0.00	1	45.60	45.85	-1	264	-0.38%
2022/03/16	5	43.30	5	43.50	43.30	0	213	0.00%
2022/03/15	0	0.00	2	43.70	43.50	-2	194	-1.03%
2022/01/05	1	41.20	0	0.00	41.00	1	242	0.41%
2021/12/28	0	0.00	2	42.60	42.30	-2	244	-0.82%
2021/12/14	1	41.35	0	0.00	41.45	1	247	0.40%
2021/11/16	0	0.00	1	43.35	43.30	-1	341	-0.29%
2021/11/04	2	41.03	2	41.03	40.85	0	329	0.00%
2021/10/28	0	0.00	1	39.65	40.00	-1	330	-0.30%
2021/10/27	1	38.60	0	0.00	39.50	1	325	0.31%
2021/09/14	0	0.00	1	39.15	38.30	-1	477	-0.21%
2021/09/09	1	38.70	0	0.00	39.00	1	481	0.21%
2021/09/07	1	38.65	0	0.00	39.35	1	487	0.21%
2021/08/30	1	44.30	0	0.00	43.85	1	472	0.21%
2021/08/27	0	0.00	4	46.00	45.75	-4	454	-0.88%
2021/08/26	0	0.00	4	45.56	46.00	-4	448	-0.89%
2021/08/25	1	44.75	0	0.00	45.15	1	441	0.23%
2021/08/24	2	44.88	2	44.30	44.85	0	438	0.00%
2021/08/13	1	41.40	0	0.00	41.00	1	421	0.24%
2021/08/10	5	41.45	0	0.00	41.35	5	443	1.13%
2021/08/06	5	43.85	1	43.40	43.40	4	471	0.85%
2021/07/30	1	44.20	0	0.00	44.00	1	558	0.18%
2021/07/28	4	44.30	0	0.00	44.35	4	568	0.70%
2021/07/26	2	46.40	1	46.00	46.80	1	607	0.16%
2021/07/23	1	46.40	0	0.00	46.00	1	609	0.16%
2021/07/19	1	45.20	0	0.00	46.35	1	641	0.16%
2021/07/16	1	46.90	2	45.70	45.85	-1	681	-0.15%
2021/07/15	2	44.93	0	0.00	45.10	2	703	0.28%
2021/07/14	2	44.90	0	0.00	44.85	2	729	0.27%
2021/07/12	1	44.10	0	0.00	43.55	1	851	0.12%
2021/07/08	0	0.00	2	45.10	45.00	-2	1,343	-0.15%
2021/07/06	7	44.59	0	0.00	44.60	7	1,415	0.49%
2021/06/02	0	0.00	2	45.40	45.35	-2	1,848	-0.11%
2021/05/21	0	0.00	2	43.15	43.15	-2	1,857	-0.11%
2021/05/20	2	41.45	0	0.00	41.45	2	1,857	0.11%
2021/05/19	2	40.88	4	41.80	42.10	-2	1,867	-0.11%
2021/05/17	1	37.90	0	0.00	37.20	1	1,869	0.05%
2021/05/14	2	42.55	3	42.35	41.05	-1	1,852	-0.05%
2021/05/12	1	40.00	0	0.00	40.00	1	1,825	0.05%
2021/05/11	2	45.58	0	0.00	43.95	2	1,795	0.11%
2021/05/07	2	49.88	0	0.00	50.10	2	1,759	0.11%
2021/05/06	2	49.58	3	49.77	49.40	-1	1,755	-0.06%
2021/05/05	0	0.00	3	48.40	48.70	-3	1,751	-0.17%
2021/05/04	2	48.45	0	0.00	48.60	2	1,749	0.11%
2021/05/03	2	52.20	0	0.00	50.60	2	1,727	0.12%
2021/04/29	2	53.95	1	53.90	53.60	1	1,710	0.06%
2021/04/28	1	54.70	1	54.50	54.40	0	1,712	0.00%
2021/04/27	1	55.50	2	54.90	54.60	-1	1,714	-0.06%
2021/04/26	3	54.43	0	0.00	54.50	3	1,701	0.18%
2021/04/23	1	54.70	3	54.67	53.70	-2	1,689	-0.12%
2021/04/22	1	56.20	2	55.00	55.00	-1	1,666	-0.06%
2021/04/21	2	58.10	0	0.00	57.60	2	1,632	0.12%
2021/04/20	1	57.20	16	56.40	57.90	-15	1,597	-0.94%
2021/04/19	1	57.20	2	57.00	57.00	-1	1,596	-0.06%
2021/04/16	2	59.05	15	58.50	58.20	-13	1,552	-0.84%
2021/04/15	22	60.15	17	60.31	59.30	5	1,496	0.33%
2021/04/14	10	56.63	7	57.94	59.10	3	1,226	0.24%
2021/04/13	5	56.26	0	0.00	55.20	5	1,014	0.49%
2021/04/12	0	0.00	2	56.50	55.80	-2	998	-0.20%
2021/04/09	2	56.10	5	55.96	55.60	-3	975	-0.31%
2021/04/08	1	55.60	7	55.80	55.80	-6	964	-0.62%
2021/04/07	3	56.20	0	0.00	55.30	3	945	0.32%
2021/04/01	15	55.84	4	54.10	54.10	11	911	1.21%
2021/03/18	2	52.60	0	0.00	52.80	2	810	0.25%
2021/03/16	0	52.80	1	52.50	52.40	-1	860	-0.12%
2021/03/12	0	0.00	1	51.50	51.50	-1	884	-0.11%
2021/03/11	4	52.08	1	51.80	52.20	3	909	0.33%
2021/03/10	15	52.87	1	52.00	52.30	14	934	1.50%
2021/02/19	0	50.40	0	0.00	51.50	0	1,198	0.00%
2021/02/18	0	0.00	2	49.50	50.70	-2	1,220	-0.16%
2021/02/05	1	47.95	0	0.00	47.80	1	1,227	0.08%
2021/02/04	0	0.00	1	47.20	47.35	-1	1,246	-0.08%
2021/01/20	1	48.00	0	0.00	47.40	1	1,574	0.06%
2021/01/12	0	0.00	1	49.30	48.35	-1	1,763	-0.06%
2021/01/11	1	50.80	0	0.00	50.70	1	1,761	0.06%
2021/01/06	2	53.10	0	0.00	53.30	2	1,856	0.11%
2021/01/05	0	0.00	2	55.00	55.20	-2	1,879	-0.11%
2021/01/04	1	53.20	0	0.00	54.30	1	1,983	0.05%
2020/12/31	0	0.00	2	52.80	53.00	-2	2,220	-0.09%
2020/12/30	2	53.30	0	0.00	52.70	2	2,227	0.09%
2020/12/29	0	0.00	1	53.60	53.30	-1	2,264	-0.04%
2020/12/28	4	54.30	0	0.00	54.30	4	2,294	0.17%
2020/12/25	0	0.00	1	54.10	54.10	-1	2,330	-0.04%
2020/12/15	1	56.00	0	0.00	53.50	1	2,885	0.03%
2020/12/14	0	0.00	1	55.50	56.20	-1	2,893	-0.03%
2020/12/11	2	55.60	2	55.50	55.70	0	2,910	0.00%
2020/12/10	1	57.80	1	57.60	57.70	0	2,945	0.00%
2020/12/09	0	0.00	1	59.00	58.80	-1	2,951	-0.03%
2020/12/04	1	61.80	1	61.80	61.10	0	2,982	0.00%
2020/12/03	5	63.70	3	63.87	62.20	2	2,959	0.07%
2020/12/02	1	61.00	0	0.00	61.00	1	2,793	0.04%
2020/12/01	1	60.80	0	0.00	60.20	1	2,799	0.04%
2020/11/30	1	60.80	0	0.00	60.60	1	2,803	0.04%
2020/11/26	0	0.00	2	60.70	60.60	-2	2,845	-0.07%
2020/11/25	4	60.90	0	0.00	61.40	4	2,860	0.14%
2020/11/17	0	0.00	1	60.80	58.70	-1	2,985	-0.03%
2020/11/11	1	57.70	0	0.00	57.60	1	3,131	0.03%
2020/11/10	0	0.00	2	58.30	57.30	-2	3,170	-0.06%
2020/11/06	1	61.40	0	0.00	61.00	1	3,316	0.03%
2020/11/02	1	59.50	0	0.00	59.40	1	3,638	0.03%
2020/10/30	1	62.90	1	60.70	60.70	0	3,729	0.00%
2020/10/29	0	0.00	1	60.80	62.50	-1	3,957	-0.03%
2020/10/26	1	64.70	2	65.40	63.50	-1	4,045	-0.02%
2020/10/23	1	66.50	1	66.10	66.10	0	4,036	0.00%
2020/10/22	0	0.00	2	66.45	65.80	-2	4,082	-0.05%
2020/10/21	3	67.87	2	68.00	66.60	1	4,120	0.02%
2020/10/20	2	67.25	1	67.30	67.50	1	4,170	0.02%
2020/10/16	2	66.85	2	66.70	65.30	0	4,186	0.00%
2020/10/15	4	66.68	6	66.05	66.00	-2	4,196	-0.05%
2020/10/14	3	67.93	0	0.00	67.80	3	4,172	0.07%
2020/10/13	1	68.50	1	68.00	68.00	0	4,187	0.00%
2020/10/12	4	70.00	3	69.30	68.80	1	4,173	0.02%
2020/10/08	3	69.23	4	70.30	68.70	-1	4,133	-0.02%
2020/10/06	2	65.30	2	64.90	64.80	0	3,960	0.00%
2020/09/30	0	0.00	1	62.10	62.80	-1	4,079	-0.02%
2020/09/28	3	63.63	3	63.97	63.40	0	4,350	0.00%
2020/09/25	1	63.00	0	0.00	63.00	1	4,374	0.02%
2020/09/23	2	69.85	2	69.95	68.80	0	4,285	0.00%
2020/09/22	1	66.00	1	65.80	65.80	0	4,243	0.00%
2020/09/18	1	66.90	1	68.10	69.70	0	4,249	0.00%
2020/09/16	1	65.40	1	64.80	65.00	0	4,186	0.00%
2020/09/15	1	65.50	0	0.00	65.60	1	4,203	0.02%
2020/09/14	0	0.00	1	62.80	64.30	-1	4,225	-0.02%
2020/09/11	1	61.90	1	61.70	61.60	0	4,201	0.00%
2020/09/10	1	63.40	0	0.00	62.80	1	4,192	0.02%
2020/09/09	1	63.80	1	63.90	62.40	0	4,167	0.00%
2020/08/28	0	0.00	1	64.00	64.10	-1	4,052	-0.02%
2020/08/27	0	0.00	3	65.83	64.10	-3	4,062	-0.07%
2020/08/19	4	67.70	1	66.70	66.70	3	3,913	0.08%
2020/08/13	4	69.88	3	68.90	69.00	1	3,800	0.03%
2020/08/12	2	67.90	5	67.84	69.50	-3	3,655	-0.08%
2020/08/10	1	68.60	0	0.00	68.90	1	3,404	0.03%
2020/08/07	0	0.00	3	73.10	73.50	-3	3,317	-0.09%
2020/08/06	6	73.77	5	73.48	72.10	1	3,262	0.03%
2020/08/05	7	71.89	4	72.40	72.10	3	3,168	0.09%
2020/08/04	13	69.62	14	70.15	72.70	-1	3,081	-0.03%
2020/08/03	1	66.30	0	0.00	66.60	1	2,839	0.04%
2020/07/31	0	0.00	2	63.30	62.90	-2	2,767	-0.07%
2020/07/27	0	0.00	4	61.20	59.50	-4	2,628	-0.15%
2020/07/24	7	64.40	5	63.74	62.50	2	2,581	0.08%
2020/07/23	2	61.30	3	61.53	62.30	-1	2,468	-0.04%
2020/07/21	1	60.50	0	0.00	60.80	1	2,436	0.04%
2020/07/20	0	0.00	1	58.00	59.40	-1	2,437	-0.04%
2020/07/17	0	0.00	4	59.25	57.10	-4	2,398	-0.17%
2020/07/16	4	60.18	1	59.30	60.50	3	2,360	0.13%
2020/07/15	3	61.47	1	63.10	59.50	2	2,340	0.09%
2020/07/13	1	61.70	3	62.03	60.20	-2	2,227	-0.09%
2020/07/10	1	60.50	6	60.17	59.50	-5	2,178	-0.23%
2020/07/09	7	65.93	2	67.30	64.00	5	2,111	0.24%
2020/07/08	4	61.93	3	61.70	64.40	1	1,985	0.05%
2020/07/07	9	61.73	5	61.80	59.00	4	1,881	0.21%
2020/07/06	5	58.92	5	59.80	60.20	0	1,661	0.00%
2020/07/02	1	54.80	1	54.80	54.80	0	1,556	0.00%
2020/06/29	0	0.00	8	49.80	50.30	-8	1,355	-0.59%
2020/06/24	4	49.30	4	49.96	49.10	0	1,319	0.00%
2020/06/19	15	48.25	17	48.32	47.50	-2	1,224	-0.16%
2020/06/11	0	0.00	1	46.35	45.35	-1	1,153	-0.09%
2020/06/10	2	46.45	3	46.28	46.45	-1	1,152	-0.09%
2020/06/08	1	46.00	0	0.00	46.00	1	1,116	0.09%
2020/06/05	0	0.00	1	47.00	46.70	-1	1,112	-0.09%
2020/06/01	1	46.40	0	0.00	45.95	1	1,075	0.09%
2020/05/27	12	45.50	12	45.33	44.90	0	994	0.00%
2020/05/13	0	0.00	1	42.45	42.35	-1	860	-0.12%
2020/05/12	1	43.10	0	0.00	43.15	1	866	0.12%
2020/05/11	1	41.75	1	41.80	41.95	0	830	0.00%
2020/04/23	7	38.89	7	37.30	38.30	0	860	0.00%
2020/04/20	0	0.00	1	35.65	35.80	-1	841	-0.12%
2020/04/07	5	30.87	5	31.43	31.70	0	987	0.00%
2020/03/31	3	29.75	3	30.10	29.65	0	1,041	0.00%
2020/03/30	0	0.00	1	28.35	28.95	-1	1,034	-0.10%
2020/03/27	5	28.69	12	28.11	27.85	-7	1,109	-0.63%
2020/03/25	7	28.30	0	0.00	28.20	7	1,125	0.62%
2020/03/12	0	0.00	1	33.25	33.30	-1	1,134	-0.09%
2020/03/10	1	34.95	1	36.00	37.30	0	1,121	0.00%
2020/02/10	1	36.95	1	37.60	37.95	0	1,291	0.00%
2020/02/05	0	0.00	2	38.75	38.75	-2	1,300	-0.15%
2020/02/04	4	38.08	3	38.35	39.00	1	1,292	0.08%
2020/02/03	1	37.20	0.3	37.70	37.50	0.8	1,288	0.06%
2020/01/31	1.3	39.92	0.1	41.60	41.30	1.1	1,259	0.09%
2020/01/17	2	48.70	0	0.00	48.70	2	1,540	0.13%
2020/01/15	1	49.30	1	49.20	49.20	0	1,623	0.00%
2020/01/10	2	48.35	0	0.00	48.15	2	1,644	0.12%
2020/01/08	2	48.00	0	0.00	48.35	2	1,690	0.12%
2020/01/07	2	49.00	0	0.00	49.00	2	1,683	0.12%
2019/12/30	0	0.00	1	51.00	50.90	-1	1,595	-0.06%
2019/12/24	2	50.70	3	49.82	48.70	-1	1,685	-0.06%
2019/12/11	3	49.80	3	49.50	48.40	0	1,764	0.00%
2019/12/09	1	48.90	1	48.35	48.30	0	1,728	0.00%
2019/12/03	2	47.85	0	0.00	47.90	2	1,743	0.11%
2019/11/28	2	50.30	4	50.10	49.60	-2	1,810	-0.11%
2019/11/26	0	0.00	0	48.55	48.70	0	1,762	0.00%
2019/11/14	0	0.00	1	48.60	48.30	-1	1,938	-0.05%
2019/11/13	0	0.00	2	47.90	48.10	-2	1,930	-0.10%
2019/11/12	2	47.55	0	0.00	47.65	2	1,931	0.10%
2019/11/11	1	47.55	0	0.00	47.00	1	1,936	0.05%
2019/11/07	0	0.00	1	48.00	49.40	-1	1,921	-0.05%
2019/11/06	3	47.62	1	48.30	47.50	2	1,911	0.10%
2019/10/29	19	49.84	19.4	52.10	49.80	-0.4	1,877	-0.02%
2019/10/28	12	50.68	19	50.47	51.10	-7	1,799	-0.39%
2019/10/25	6	49.69	3	50.03	49.25	3	1,700	0.18%
2019/10/24	11.4	48.92	11	49.95	48.90	0.4	1,650	0.02%
2019/10/23	7	49.29	6	49.24	49.50	1	1,656	0.06%
2019/10/22	3	48.67	1	48.30	48.10	2	1,634	0.12%
2019/10/18	0	0.00	1	47.70	47.50	-1	1,766	-0.06%
2019/10/17	1	48.25	1	48.45	47.85	0	1,762	0.00%
2019/10/09	3	46.60	0	0.00	46.55	3	1,775	0.17%
2019/10/04	5	50.06	8	48.56	48.10	-3	1,998	-0.15%
2019/10/03	3	49.37	0	0.00	49.45	3	1,980	0.15%
2019/10/01	4	49.00	5	49.10	50.70	-1	2,154	-0.05%
2019/09/27	0	0.00	1	47.10	47.90	-1	2,095	-0.05%
2019/09/26	0	0.00	5	48.30	48.30	-5	2,085	-0.24%
2019/09/25	17	49.54	9	49.31	48.60	8	2,068	0.39%
2019/09/24	0	0.00	1	47.95	47.75	-1	1,988	-0.05%
2019/09/16	0	0.00	10	46.85	46.85	-10	1,952	-0.51%
2019/09/12	0	0.00	12	47.30	47.20	-12	1,980	-0.61%
2019/09/11	1	46.85	0	0.00	47.45	1	1,969	0.05%
2019/09/04	0	0.00	1	47.25	47.30	-1	2,058	-0.05%
2019/09/03	3	49.50	1	47.80	47.00	2	2,049	0.10%
2019/08/29	0	0.00	1	47.85	47.65	-1	1,948	-0.05%
2019/08/28	11	47.75	11	48.30	47.75	0	1,935	0.00%
2019/08/27	15	48.38	2	48.05	48.05	13	1,919	0.68%
2019/08/23	0	0.00	1	47.10	47.30	-1	1,881	-0.05%
2019/08/22	14	46.39	122	48.05	47.00	-108	1,863	-5.80%	大賣/鉅額交易
2019/08/20	1	44.60	1	44.35	44.00	0	1,765	0.00%
2019/08/15	0	0.00	1	44.75	44.70	-1	1,770	-0.06%
2019/08/14	3	45.00	0	0.00	45.60	3	1,772	0.17%
2019/08/08	0	0.00	1	44.20	44.70	-1	1,849	-0.05%
2019/08/07	7	43.06	0	0.00	42.60	7	1,850	0.38%
2019/08/05	0.1	43.35	0	0.00	43.20	0.1	1,866	0.01%
2019/07/30	1	45.50	0	0.00	45.60	1	1,905	0.05%
2019/07/26	13	49.70	13	49.80	49.70	0	1,921	0.00%
2019/07/25	2	50.08	2	49.65	49.50	0	1,904	0.00%
2019/07/23	1	50.50	1	49.40	49.05	0	1,879	0.00%
2019/07/22	4	47.10	4	47.95	48.10	0	1,804	0.00%
2019/07/16	15	46.20	15	46.50	46.20	0	2,025	0.00%
2019/07/11	12	47.19	2	46.00	46.05	10	2,308	0.43%
2019/07/10	2	48.80	13	48.73	48.55	-11	2,404	-0.46%
2019/07/05	3	45.93	6	46.84	47.60	-3	2,783	-0.11%
2019/07/04	0	0.00	1	43.30	43.30	-1	2,603	-0.04%
2019/07/03	3	43.23	0	0.00	42.45	3	2,603	0.12%
2019/07/01	1	42.70	2	43.10	43.10	-1	2,604	-0.04%
2019/06/27	101	42.50	0	0.00	42.10	101	2,619	3.86%	大買/鉅額交易
2019/06/25	1	42.90	1	42.30	42.10	0	2,644	0.00%
2019/06/21	0	0.00	1	42.15	41.55	-1	2,626	-0.04%
2019/06/20	3	42.60	3	42.38	42.50	0	2,630	0.00%
2019/06/18	1	42.00	1	41.40	41.25	0	2,648	0.00%
2019/06/17	2	41.80	2	41.95	42.10	0	2,713	0.00%
2019/06/14	5	43.07	7	42.88	42.25	-2	2,743	-0.07%
2019/06/13	1	41.55	1	41.50	41.50	0	2,720	0.00%
2019/06/12	5	42.00	2	41.70	41.80	3	2,724	0.11%
2019/06/11	0	0.00	1	40.05	39.90	-1	2,703	-0.04%
2019/06/04	1	40.25	1	40.05	39.90	0	2,733	0.00%
2019/05/31	1	40.15	1	40.45	40.65	0	2,747	0.00%
2019/05/30	1	39.35	0	0.00	39.80	1	2,745	0.04%
2019/05/28	1	37.60	0	0.00	38.25	1	2,769	0.04%
2019/05/23	0	0.00	1	38.60	38.60	-1	3,017	-0.03%
2019/05/22	1	41.25	0	0.00	40.25	1	3,098	0.03%
2019/05/16	1	42.70	1	42.60	41.80	0	3,223	0.00%
2019/05/14	1	37.75	1	39.20	39.40	0	3,196	0.00%
2019/05/06	1	44.60	0	0.00	43.50	1	3,285	0.03%
2019/05/03	1	48.00	1	48.25	48.25	0	3,229	0.00%
2019/04/30	1	47.80	3	47.80	47.90	-2	3,273	-0.06%
2019/04/29	3	48.15	1	48.55	47.45	2	3,320	0.06%
2019/04/26	2	50.30	0	0.00	49.45	2	3,313	0.06%
2019/04/24	0	0.00	11	51.65	50.80	-11	3,399	-0.32%
2019/04/23	7	55.64	16	55.55	53.00	-9	3,450	-0.26%
2019/04/22	10	54.64	24	53.17	55.00	-14	3,318	-0.42%
2019/04/19	10	54.98	10	54.88	54.00	0	3,320	0.00%
2019/04/18	48	56.05	6	55.10	53.30	42	3,320	1.26%
2019/04/17	27	54.21	40	57.02	54.20	-13	3,473	-0.37%
2019/04/16	38	55.55	39	54.69	55.80	-1	3,422	-0.03%
2019/04/15	51	54.49	67	53.29	54.00	-16	3,537	-0.45%
2019/04/12	34	49.53	32	48.94	50.40	2	3,429	0.06%
2019/04/11	52	49.61	32	48.98	49.20	20	3,489	0.57%
2019/04/10	1	46.20	1	46.10	46.10	0	3,392	0.00%
2019/04/09	1	46.60	0	0.00	46.30	1	3,395	0.03%
2019/04/08	0	0.00	1	46.90	46.35	-1	3,401	-0.03%
2019/04/03	1	46.55	0	0.00	46.50	1	3,388	0.03%
2019/04/01	0	0.00	1	47.60	47.25	-1	3,378	-0.03%
2019/03/29	2	47.70	3	47.25	46.90	-1	3,344	-0.03%
2019/03/28	3	46.97	3	46.13	46.10	0	3,315	0.00%
2019/03/27	1	46.15	1	46.50	46.50	0	3,307	0.00%
2019/03/22	2	46.38	0	0.00	45.75	2	3,280	0.06%
2019/03/21	1	46.60	1	46.90	46.70	0	3,261	0.00%
2019/03/20	3	47.77	0	0.00	47.50	3	3,245	0.09%
2019/03/19	5	47.14	6	47.00	47.00	-1	3,220	-0.03%
2019/03/18	4	47.18	2	46.78	46.50	2	3,190	0.06%
2019/03/15	3	45.65	4	45.74	45.45	-1	3,166	-0.03%
2019/03/11	1	45.75	0	0.00	45.75	1	3,163	0.03%
2019/03/08	1	44.60	1	44.55	44.55	0	3,147	0.00%
2019/02/26	21	46.95	22	49.64	46.95	-1	3,087	-0.03%
2019/02/22	7	46.46	9	46.64	46.65	-2	2,911	-0.07%
2019/02/21	2	47.05	2	46.33	46.50	0	2,849	0.00%
2019/02/20	2	45.50	1	44.65	47.25	1	2,755	0.04%
2019/02/12	0	0.00	1	45.55	45.50	-1	2,520	-0.04%
2019/02/11	0	0.00	1	45.10	45.30	-1	2,502	-0.04%
2019/01/30	2	46.15	1	46.35	45.35	1	2,488	0.04%
2019/01/28	0	0.00	1	45.90	44.50	-1	2,405	-0.04%
2019/01/25	2	44.68	2	44.45	44.05	0	2,362	0.00%
2019/01/24	1	44.00	0	0.00	43.85	1	2,342	0.04%
2019/01/21	2	44.53	10	43.91	43.45	-8	2,316	-0.35%
2019/01/18	1	45.80	0	0.00	45.70	1	2,258	0.04%
2019/01/17	21	46.36	24	47.45	46.30	-3	2,230	-0.13%
2019/01/16	49	47.74	42	46.43	47.55	7	2,165	0.32%
2019/01/15	11	47.35	11	47.51	46.25	0	2,067	0.00%
2019/01/14	2	46.55	3	45.30	45.30	-1	1,922	-0.05%
2019/01/11	3	46.37	5	45.82	45.80	-2	1,890	-0.11%
2019/01/09	18	48.03	10	48.11	46.45	8	1,759	0.45%
2019/01/08	1	46.20	6	45.67	46.50	-5	1,457	-0.34%
2019/01/07	5	45.10	13	45.67	46.50	-8	1,365	-0.59%
2019/01/04	5	42.86	22	41.62	44.65	-17	1,091	-1.56%
2019/01/03	14	43.21	12	41.92	40.60	2	906	0.22%
2019/01/02	8	40.51	5	40.86	41.60	3	728	0.41%
2018/12/28	1	38.10	1	38.50	38.05	0	635	0.00%
2018/12/27	12	38.98	2	38.63	38.20	10	635	1.57%
2018/12/17	0	0.00	6	37.50	36.90	-6	580	-1.03%
2018/12/13	1	39.30	0	0.00	38.85	1	570	0.18%
2018/12/12	2	38.80	0	0.00	39.30	2	556	0.36%
2018/12/10	1	37.10	1	37.45	36.45	0	494	0.00%
2018/12/07	2	36.90	1	36.05	37.10	1	474	0.21%
2018/12/06	3	36.15	0	0.00	35.30	3	458	0.65%
2018/11/30	0	0.00	3	36.13	36.00	-3	418	-0.72%
2018/11/28	1	35.60	5	36.08	36.25	-4	410	-0.97%
2018/11/27	1	35.00	0	0.00	35.15	1	402	0.25%
2018/11/26	2	35.15	0	0.00	35.00	2	402	0.50%
2018/11/23	1	35.70	1	34.65	34.60	0	432	0.00%
2018/11/22	4	35.13	0	0.00	35.00	4	427	0.94%
2018/11/06	0	0.00	2	32.50	32.00	-2	492	-0.41%
2018/10/31	0	0.00	1	30.30	30.85	-1	463	-0.22%
2018/10/30	0	0.00	8	30.20	30.05	-8	451	-1.77%
2018/10/29	10	29.74	6	29.65	29.75	4	427	0.94%
2018/10/09	0	0.00	1	30.05	29.90	-1	383	-0.26%
2018/10/08	2	31.00	0	0.00	30.25	2	383	0.52%
2018/09/11	0	0.00	1	34.40	35.20	-1	532	-0.19%
2018/09/10	0	0.00	2	35.65	34.65	-2	535	-0.37%
2018/09/06	0	0.00	3	38.20	38.00	-3	533	-0.56%
2018/09/04	0	0.00	2	38.45	38.15	-2	548	-0.36%
2018/08/31	0	0.00	1	39.25	39.25	-1	571	-0.18%
2018/08/30	7	40.54	4	40.25	38.80	3	581	0.52%
2018/08/29	1	38.60	1	38.80	39.40	0	584	0.00%
2018/08/27	1	39.55	1	39.75	39.75	0	626	0.00%
2018/08/24	1	39.00	3	39.67	39.10	-2	606	-0.33%
2018/08/23	11	37.30	0	0.00	37.60	11	551	1.99%
2018/08/16	0	34.45	0	0.00	34.15	0	562	0.00%
2018/07/31	1	37.60	0	0.00	38.00	1	641	0.16%
2018/07/04	0	0.00	1	38.60	38.00	-1	683	-0.15%
2018/07/03	1	40.00	0	0.00	39.75	1	672	0.15%
2018/07/02	11	43.10	11	43.30	41.30	0	657	0.00%
2018/06/29	3	42.70	10	43.32	43.15	-7	627	-1.12%
2018/06/28	0	0.00	2	39.90	39.90	-2	561	-0.36%
2018/06/26	1	40.10	1	39.50	39.80	0	571	0.00%
2018/06/08	2	41.00	2	40.90	40.90	0	541	0.00%
2018/06/06	5	41.29	3	42.07	41.65	2	526	0.38%
2018/06/05	1	40.10	4	40.00	40.10	-3	490	-0.61%
2018/05/31	3	38.37	0	0.00	38.50	3	424	0.71%
2018/05/28	0	0.00	1	37.90	38.55	-1	405	-0.25%
2018/05/22	0	0.00	1	37.40	37.70	-1	377	-0.26%
2018/05/18	0	0.00	1	37.80	37.65	-1	371	-0.27%
2018/05/17	0	0.00	5	36.84	37.45	-5	373	-1.34%
2018/05/15	0	0.00	5	37.35	36.90	-5	365	-1.37%
2018/05/10	0	0.00	1	35.60	36.00	-1	367	-0.27%
2018/05/09	2	34.65	1	35.30	35.30	1	358	0.28%
2018/05/07	2	33.80	2	34.90	33.25	0	343	0.00%
2018/04/24	2	29.98	1	29.90	30.10	1	308	0.32%
2018/04/23	2	31.60	0	0.00	31.75	2	301	0.66%
2018/04/20	1	33.25	0	0.00	33.35	1	299	0.33%
2018/03/29	1	36.10	1	35.50	35.75	0	728	0.00%
2018/03/13	0	0.00	2	36.10	36.70	-2	1,040	-0.19%
2018/03/12	5	34.30	0	0.00	34.30	5	1,041	0.48%
2018/03/07	1	33.95	0	0.00	33.75	1	1,065	0.09%
2018/02/05	0	0.00	5	36.70	37.10	-5	1,218	-0.41%
2018/02/01	2	38.33	1	38.20	38.20	1	1,236	0.08%
2018/01/31	1	38.40	0	0.00	38.20	1	1,242	0.08%
2018/01/24	0	0.00	1	38.60	38.80	-1	1,240	-0.08%
2018/01/23	1	38.70	0	0.00	38.80	1	1,241	0.08%
2018/01/18	0	0.00	1	39.85	39.60	-1	1,253	-0.08%
2018/01/12	0	0.00	4	39.80	40.35	-4	1,253	-0.32%
2018/01/09	1	40.00	0	0.00	40.00	1	1,237	0.08%
2018/01/05	6	42.75	1	42.90	42.50	5	1,213	0.41%
2018/01/04	0	0.00	6	43.00	42.50	-6	1,207	-0.50%
2018/01/02	1	42.40	2	42.65	42.75	-1	1,197	-0.08%