中鼎 (9933)-兆豐-新竹券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
51.7
漲跌
▼0.1
漲幅
-0.19%
成交量
2,630張
產業
上市其他類股
393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

中鼎 (9933)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	1	51.30	0	0.00	51.70	1	3,534	0.03%
2024/04/29	3	51.53	0	0.00	51.80	3	3,503	0.09%
2024/04/26	0.1	51.11	6	51.50	51.40	-5.9	3,455	-0.17%
2024/04/25	13	51.81	8	52.00	51.40	5	3,386	0.15%
2024/04/24	3	50.23	2	50.50	50.50	1	3,229	0.03%
2024/04/23	5	50.00	5	49.63	49.80	0	3,168	0.00%
2024/04/22	18	50.74	7	50.00	49.50	11	3,118	0.35%
2024/04/19	18.1	50.59	11	50.44	50.20	7.1	2,973	0.24%
2024/04/18	3	49.80	0	0.00	49.90	3	2,735	0.11%
2024/04/17	7	48.07	0	0.00	48.45	7	2,496	0.28%
2024/04/16	4	47.69	26.1	47.74	47.30	-22	2,449	-0.90%
2024/04/15	0	48.90	15	49.01	48.90	-15	2,368	-0.63%
2024/04/12	5	49.13	3	49.35	49.55	2	2,322	0.09%
2024/04/11	1	49.05	10	49.01	49.20	-9	2,276	-0.39%
2024/04/10	2	50.00	4	49.80	49.50	-2	2,213	-0.09%
2024/04/09	23	48.58	3	48.15	48.55	20	2,082	0.96%
2024/04/03	0	0.00	29	47.52	47.70	-29	1,974	-1.47%
2024/04/02	2	46.28	1	46.80	46.85	1	1,928	0.05%
2024/04/01	9	47.28	7	46.85	46.80	2	1,897	0.11%
2024/03/28	0	0.00	5	47.35	47.30	-5	1,846	-0.27%
2024/03/27	7	47.52	0	0.00	47.60	7	1,817	0.39%
2024/03/26	0	0.00	2	46.65	45.50	-2	1,677	-0.12%
2024/03/25	1	45.35	0	0.00	45.80	1	1,636	0.06%
2024/03/22	5	45.86	0	0.00	45.75	5	1,643	0.30%
2024/03/19	0	0.00	1	45.25	45.30	-1	1,585	-0.06%
2024/03/15	6	44.18	9	44.35	44.35	-3	1,577	-0.19%
2024/03/14	2	45.00	0.2	44.90	44.90	1.8	1,543	0.12%
2024/03/12	5	44.77	5	44.60	44.65	0	1,491	0.00%
2024/03/11	2	45.20	0	0.00	45.25	2	1,465	0.14%
2024/03/08	3	44.42	1	44.25	44.70	2	1,417	0.14%
2024/03/07	0	44.00	2	43.70	44.20	-2	1,376	-0.14%
2024/03/06	2	44.40	0	0.00	44.25	2	1,373	0.15%
2024/03/05	4	43.94	0	0.00	43.90	4	1,346	0.30%
2024/03/04	0	0.00	2	43.40	43.55	-2	1,336	-0.15%
2024/02/27	5	43.05	0	0.00	42.80	5	1,369	0.37%
2024/02/26	1	42.95	2	42.60	42.90	-1	1,372	-0.07%
2024/02/23	0	0.00	2	42.75	42.65	-2	1,379	-0.15%
2024/02/16	9	42.27	0	0.00	42.25	9	1,499	0.60%
2024/02/15	1.1	42.05	0	0.00	41.90	1.1	1,548	0.07%
2024/02/05	1	42.10	0	0.00	42.00	1	1,565	0.06%
2024/01/30	2	41.83	0	0.00	41.80	2	1,749	0.12%
2024/01/29	1	42.25	0.1	42.25	42.25	0.9	1,776	0.05%
2024/01/25	0	42.20	0	0.00	42.05	0	1,957	0.00%
2024/01/24	0	42.20	0	0.00	42.15	0	1,957	0.00%
2024/01/23	1	42.10	0	0.00	42.10	1	1,964	0.05%
2024/01/22	2	42.15	0	0.00	42.15	2	1,966	0.10%
2024/01/12	6	41.83	0	0.00	41.75	6	1,983	0.30%
2024/01/11	1	42.15	0	0.00	42.15	1	1,985	0.05%
2024/01/10	0	42.20	0	0.00	42.15	0	2,011	0.00%
2024/01/09	0	42.20	0	0.00	42.10	0	2,030	0.00%
2024/01/08	1	42.30	0	0.00	42.25	1	2,074	0.05%
2024/01/04	1	42.35	0	0.00	42.10	1	2,108	0.05%
2024/01/03	0	42.20	0	0.00	42.15	0	2,126	0.00%
2024/01/02	1	42.40	0	0.00	42.45	1	2,141	0.05%
2023/12/29	2	42.20	0	0.00	42.15	2	2,145	0.09%
2023/12/28	0	42.20	0	0.00	42.35	0	2,155	0.00%
2023/12/27	0	42.45	0	0.00	42.15	0	2,157	0.00%
2023/12/25	2	42.03	0	0.00	42.10	2	2,150	0.09%
2023/12/21	6	42.13	0	0.00	42.00	6	2,155	0.28%
2023/12/19	5	42.12	0	0.00	42.00	5	2,145	0.23%
2023/12/18	5	43.10	0	0.00	42.60	5	2,128	0.24%
2023/12/15	3	43.75	0	0.00	43.50	3	2,105	0.14%
2023/12/13	4	43.49	0	0.00	43.65	4	2,077	0.19%
2023/12/12	0	43.80	0	0.00	43.80	0	2,062	0.00%
2023/12/11	2	43.90	0	0.00	43.85	2	2,051	0.10%
2023/12/08	4	43.82	0	0.00	43.80	4	2,035	0.20%
2023/12/06	11	44.06	0	0.00	43.95	11	2,014	0.55%
2023/12/05	1	43.85	0	0.00	44.10	1	2,001	0.05%
2023/12/04	8	44.05	0	0.00	44.15	8	2,006	0.40%
2023/11/30	2	43.75	0.1	43.85	43.85	1.9	1,993	0.09%
2023/11/29	0	0.00	5	44.00	44.00	-5	1,975	-0.25%
2023/11/28	2	43.73	5	44.20	43.60	-3	1,960	-0.15%
2023/11/27	0.1	43.15	2	43.35	43.20	-1.9	1,898	-0.10%
2023/11/24	12	42.95	0	0.00	43.05	12	1,867	0.64%
2023/11/22	0	0.00	1	43.00	43.10	-1	1,859	-0.05%
2023/11/21	2	42.95	1.1	42.71	42.90	0.9	1,846	0.05%
2023/11/20	2	43.55	1	43.55	43.05	1	1,834	0.05%
2023/11/17	5	43.51	0	0.00	43.50	5	1,826	0.27%
2023/11/16	0	0.00	1	44.00	43.95	-1	1,819	-0.05%
2023/11/15	0	0.00	1	43.30	43.70	-1	1,790	-0.06%
2023/11/14	12	43.76	14	43.06	42.95	-2	1,735	-0.12%
2023/11/13	0.1	42.40	10	42.30	42.90	-10	1,696	-0.59%
2023/11/10	0	0.00	1	42.80	42.90	-1	1,671	-0.06%
2023/11/08	10	42.65	0	0.00	42.65	10	1,601	0.62%
2023/11/07	0.1	42.00	15	42.01	42.15	-14.9	1,540	-0.97%
2023/11/06	0	0.00	2.3	41.69	41.80	-2.3	1,506	-0.15%
2023/11/03	1	41.85	3	41.60	41.55	-2	1,470	-0.14%
2023/11/02	0	39.75	0	0.00	39.55	0	1,312	0.00%
2023/10/31	0.1	39.70	0	0.00	39.45	0.1	1,311	0.01%
2023/10/30	1	39.70	0	0.00	39.85	1	1,320	0.08%
2023/10/27	1	39.90	0	0.00	39.90	1	1,326	0.08%
2023/10/26	0.1	39.80	0	0.00	39.80	0.1	1,332	0.01%
2023/10/24	0.1	39.70	0	0.00	39.50	0.1	1,326	0.01%
2023/10/20	2	39.43	0	0.00	39.50	2	1,324	0.15%
2023/10/19	0	39.30	0	0.00	39.45	0	1,317	0.00%
2023/10/18	0.4	39.50	0	0.00	39.50	0.4	1,311	0.03%
2023/10/17	0	39.75	0	0.00	39.75	0	1,289	0.00%
2023/10/13	6	39.44	0	0.00	39.35	6	1,252	0.48%
2023/10/12	0	39.95	0	0.00	39.85	0	1,249	0.00%
2023/10/11	6	39.47	0	0.00	39.45	6	1,246	0.48%
2023/10/06	15	38.93	0	0.00	39.05	15	1,228	1.22%
2023/10/05	2	39.00	0	0.00	38.95	2	1,219	0.16%
2023/10/04	0	39.05	0	0.00	39.00	0	1,211	0.00%
2023/10/03	0	39.50	0	0.00	39.20	0	1,213	0.00%
2023/10/02	1	39.40	0	0.00	39.35	1	1,244	0.08%
2023/09/27	0.1	39.41	0	0.00	39.45	0.1	1,333	0.00%
2023/09/26	0	39.75	0	0.00	39.45	0	1,343	0.00%
2023/09/25	0	39.90	0	0.00	39.70	0	1,352	0.00%
2023/09/22	1	39.65	3	39.80	39.65	-2	1,351	-0.15%
2023/09/21	0	40.20	2	40.30	40.00	-2	1,349	-0.15%
2023/09/20	0	40.30	1	40.40	40.30	-1	1,344	-0.07%
2023/09/15	3	40.22	0	0.00	40.10	3	1,350	0.22%
2023/09/13	1	40.10	0	0.00	40.10	1	1,342	0.08%
2023/09/12	2	40.00	0	0.00	40.00	2	1,351	0.15%
2023/09/11	0	40.20	0	0.00	39.95	0	1,350	0.00%
2023/09/08	0	0.00	1	40.45	40.40	-1	1,347	-0.07%
2023/09/07	1	40.15	0	0.00	40.10	1	1,343	0.08%
2023/09/04	1	39.80	0	0.00	39.70	1	1,263	0.08%
2023/08/25	0	38.80	0	0.00	38.80	0	1,336	0.00%
2023/08/23	0.2	39.08	0	0.00	38.85	0.2	1,343	0.01%
2023/08/17	0	39.50	0	0.00	39.35	0	1,322	0.00%
2023/08/16	0	39.50	0	0.00	39.35	0	1,309	0.00%
2023/08/15	0.1	39.75	0	0.00	39.55	0.1	1,309	0.01%
2023/08/14	0	39.75	0	0.00	39.60	0	1,317	0.00%
2023/08/10	0.8	40.20	0	0.00	40.10	0.8	1,351	0.06%
2023/08/09	2.2	40.08	0	0.00	40.10	2.2	1,374	0.16%
2023/08/02	1	40.10	0	0.00	40.00	1	1,472	0.07%
2023/07/31	0.1	40.40	0	0.00	40.35	0.1	1,567	0.01%
2023/07/26	0	40.20	0	0.00	40.30	0	1,572	0.00%
2023/07/25	1	39.96	0	0.00	40.05	1	1,594	0.07%
2023/07/24	0	40.65	1	40.65	40.55	-1	1,572	-0.06%
2023/07/19	3	40.07	0	0.00	40.10	3	1,578	0.19%
2023/07/14	2.1	39.90	4.2	39.86	39.90	-2.2	1,560	-0.14%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.07%
2023/07/11	1	40.00	0	0.00	39.90	1	1,567	0.06%
2023/07/10	0	39.95	0	0.00	39.80	0	1,613	0.00%
2023/07/07	0	39.95	0	0.00	39.75	0	1,628	0.00%
2023/07/06	0.1	40.32	0	0.00	40.20	0.1	1,601	0.01%
2023/07/05	0.1	42.13	0	0.00	42.15	0.1	1,547	0.00%
2023/07/04	0	42.20	1	42.10	42.10	-1	1,519	-0.06%
2023/07/03	0.1	42.18	0	0.00	42.15	0.1	1,525	0.01%
2023/06/30	0	42.00	1	42.15	42.10	-1	1,535	-0.06%
2023/06/29	1	41.95	0	0.00	42.05	1	1,541	0.07%
2023/06/26	0	41.90	3	41.90	41.95	-3	1,593	-0.19%
2023/06/21	0	41.80	0	0.00	41.75	0	1,611	0.00%
2023/06/20	0	42.00	0	0.00	41.75	0	1,633	0.00%
2023/06/19	3	41.78	0	0.00	41.95	3	1,647	0.18%
2023/06/16	4	42.00	0	0.00	41.65	4	1,665	0.24%
2023/06/15	1	42.15	0	0.00	42.10	1	1,663	0.06%
2023/06/13	6	41.95	0	0.00	42.00	6	1,707	0.35%
2023/06/12	0	42.00	0	0.00	41.95	0	1,723	0.00%
2023/06/08	0	42.00	0	0.00	41.90	0	1,817	0.00%
2023/06/06	0	42.00	0	0.00	41.95	0	1,914	0.00%
2023/06/05	3	41.80	7	41.90	41.75	-4	2,066	-0.19%
2023/05/31	0	41.10	0	0.00	40.85	0	2,049	0.00%
2023/05/30	0	41.05	0	0.00	41.05	0	2,026	0.00%
2023/05/29	0.1	41.22	3	41.25	41.25	-2.9	2,022	-0.14%
2023/05/26	0	41.10	0	0.00	41.10	0	2,016	0.00%
2023/05/25	0.2	41.28	0	0.00	41.05	0.2	2,027	0.01%
2023/05/24	0	41.50	0	0.00	41.60	0	2,017	0.00%
2023/05/23	0	41.75	0	0.00	41.65	0	2,019	0.00%
2023/05/19	0	0.00	3	41.40	41.40	-3	2,021	-0.15%
2023/05/18	0	41.10	0	0.00	41.05	0	2,032	0.00%
2023/05/17	3	40.65	0	0.00	40.90	3	2,024	0.15%
2023/05/16	1	40.80	0	0.00	40.80	1	2,000	0.05%
2023/05/10	0	40.50	0	0.00	40.30	0	1,955	0.00%
2023/05/09	1	41.00	0	0.00	40.70	1	1,938	0.05%
2023/05/08	6.2	41.14	0	0.00	41.00	6.2	1,911	0.33%
2023/05/02	0	0.00	1	42.75	42.75	-1	1,839	-0.05%
2023/04/26	3	42.00	0	0.00	42.15	3	1,836	0.16%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/24	1	42.00	1	42.50	42.50	0	1,828	0.00%
2023/04/21	3	42.13	0	0.00	41.85	3	1,857	0.16%
2023/04/19	1	42.65	0	0.00	42.55	1	1,925	0.05%
2023/04/17	2	42.75	8	42.76	42.90	-6	1,936	-0.31%
2023/04/13	0	0.00	7	43.40	43.20	-7	1,933	-0.36%
2023/03/31	1.3	42.27	0	0.00	41.90	1.3	1,852	0.07%
2023/03/30	0	0.00	18	42.45	42.40	-18	1,846	-0.98%
2023/03/29	1	42.70	0	0.00	42.15	1	1,846	0.05%
2023/03/28	0	0.00	1	42.60	42.45	-1	1,853	-0.05%
2023/03/24	5	42.80	3	42.65	42.55	2	1,899	0.11%
2023/03/22	2	42.20	0	0.00	42.45	2	1,885	0.11%
2023/03/21	1	41.95	0	0.00	42.05	1	1,895	0.05%
2023/03/20	3.5	41.89	0	0.00	42.00	3.5	1,914	0.18%
2023/03/17	0	0.00	10	41.50	41.20	-10	1,927	-0.52%
2023/03/16	1	41.00	10	41.20	41.20	-9	1,944	-0.46%
2023/03/15	1.5	41.58	0	0.00	41.65	1.5	2,033	0.07%
2023/03/14	1	41.40	0	0.00	41.25	1	2,057	0.05%
2023/03/13	2	41.80	5	41.35	41.85	-3	2,057	-0.14%
2023/03/10	4	42.28	1	42.15	42.20	3	2,049	0.15%
2023/03/09	13.5	42.90	0	0.00	42.80	13.5	2,039	0.66%
2023/03/08	15	43.02	10	43.20	43.40	5	2,020	0.25%
2023/03/06	1	45.10	0	0.00	45.10	1	1,880	0.05%
2023/03/03	2	44.70	0	0.00	44.80	2	1,888	0.11%
2023/03/02	0.5	44.25	2	44.40	44.55	-1.5	1,920	-0.08%
2023/03/01	13	44.18	0	0.00	44.40	13	1,961	0.66%
2023/02/24	0	0.00	10.2	44.65	44.45	-10.2	1,991	-0.51%
2023/02/23	0	0.00	1	45.10	44.65	-1	2,027	-0.05%
2023/02/22	0	0.00	9	44.04	44.20	-9	2,061	-0.44%
2023/02/21	0	0.00	2	44.20	44.25	-2	2,090	-0.10%
2023/02/20	0	44.20	0	0.00	44.20	0	2,146	0.00%
2023/02/17	0	0.00	6	44.08	44.20	-6	2,220	-0.27%
2023/02/16	0	43.90	0	0.00	43.55	0	2,303	0.00%
2023/02/15	0	44.25	0	0.00	43.85	0	2,384	0.00%
2023/02/14	0	0.00	5	44.26	44.50	-5	2,436	-0.21%
2023/02/13	1	44.10	0	0.00	44.10	1	2,534	0.04%
2023/02/10	0.5	43.55	0	0.00	43.60	0.5	2,651	0.02%
2023/02/09	0	44.00	0	0.00	43.65	0	2,917	0.00%
2023/02/08	5	44.00	2	44.05	44.00	3	3,232	0.09%
2023/02/07	1	44.25	0	0.00	44.20	1	3,368	0.03%
2023/02/06	0.3	43.35	1	43.60	43.70	-0.7	3,360	-0.02%
2023/02/02	5	43.65	0	0.00	43.25	5	3,364	0.15%
2023/02/01	8	43.32	0	0.00	43.40	8	3,356	0.24%
2023/01/13	2	42.50	0	0.00	42.40	2	3,450	0.06%
2023/01/09	3.2	42.53	0	0.00	42.60	3.2	3,486	0.09%
2023/01/06	0	0.00	1	42.30	42.30	-1	3,464	-0.03%
2023/01/04	1	42.15	0	0.00	41.90	1	3,489	0.03%
2023/01/03	1	41.55	0	0.00	42.10	1	3,518	0.03%
2022/12/30	1	41.95	0	0.00	41.85	1	3,535	0.03%
2022/12/29	1	41.70	0	0.00	42.15	1	3,537	0.03%
2022/12/28	3	41.98	0	0.00	42.00	3	3,540	0.08%
2022/12/27	1	42.35	0	0.00	42.00	1	3,546	0.03%
2022/12/26	1	42.10	0	0.00	42.20	1	3,582	0.03%
2022/12/23	1	41.40	0	0.00	41.85	1	3,635	0.03%
2022/12/20	2	42.33	0	0.00	41.35	2	3,704	0.05%
2022/12/19	6	42.56	0	0.00	42.30	6	3,709	0.16%
2022/12/16	5	42.99	1	43.20	42.80	4	3,722	0.11%
2022/12/13	0	0.00	2	42.83	42.85	-2	3,826	-0.05%
2022/12/12	0	0.00	2	42.80	43.35	-2	3,844	-0.05%
2022/12/09	1	42.80	8	42.70	42.65	-7	3,832	-0.18%
2022/12/06	1	41.20	8	42.05	42.05	-7	3,709	-0.19%
2022/12/05	5	41.39	1	41.40	41.30	4	3,691	0.11%
2022/12/02	0	0.00	5	41.93	41.80	-5	3,745	-0.13%
2022/12/01	1	41.40	0	0.00	41.70	1	3,739	0.03%
2022/11/29	0	40.45	0	0.00	40.40	0	3,918	0.00%
2022/11/25	0	0.00	1	40.45	40.40	-1	3,936	-0.03%
2022/11/24	0.1	40.23	1	40.35	40.20	-1	3,921	-0.02%
2022/11/23	0	0.00	2	40.05	40.25	-2	3,888	-0.05%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/21	0	0.00	1	40.10	40.15	-1	3,840	-0.03%
2022/11/18	4.1	39.80	0	0.00	39.55	4.1	3,805	0.11%
2022/11/17	2	39.85	0	0.00	39.90	2	3,751	0.05%
2022/11/16	1	40.10	2	40.05	39.75	-1	3,717	-0.03%
2022/11/15	1	40.00	0	0.00	40.00	1	3,659	0.03%
2022/11/14	2	40.15	2.1	40.11	40.25	-0.1	3,582	0.00%
2022/11/11	0	0.00	0.4	39.60	39.10	-0.4	3,500	-0.01%
2022/11/10	0	38.85	0	0.00	38.70	0	3,419	0.00%
2022/11/09	3	38.87	0	0.00	38.80	3	3,385	0.09%
2022/11/08	6	38.98	0	0.00	38.90	6	3,291	0.18%
2022/11/07	5.6	39.05	3	39.60	38.60	2.6	3,174	0.08%
2022/11/04	29.2	39.76	28	40.09	40.10	1.2	2,913	0.04%
2022/11/03	4.1	43.23	5	42.70	42.70	-0.9	2,588	-0.03%
2022/11/01	1	47.00	0	0.00	47.30	1	2,439	0.04%
2022/10/28	0	0.00	3	47.43	46.65	-3	2,469	-0.12%
2022/10/26	1	46.15	0	0.00	46.60	1	2,447	0.04%
2022/10/25	0	0.00	1	45.85	45.95	-1	2,428	-0.04%
2022/10/21	1	46.00	0	0.00	46.20	1	2,423	0.04%
2022/10/20	1	44.60	0	0.00	45.60	1	2,432	0.04%
2022/10/17	1	43.50	0	0.00	44.45	1	2,367	0.04%
2022/10/13	0.3	44.55	0.2	44.65	44.15	0.1	2,377	0.00%
2022/10/12	2	45.58	0	0.00	45.35	2	2,357	0.08%
2022/10/07	0	0.00	19	46.33	46.60	-19	2,324	-0.82%
2022/10/06	1	45.70	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	0.00	1	46.15	46.05	-1	2,307	-0.04%
2022/10/03	0	0.00	3	46.00	45.85	-3	2,308	-0.13%
2022/09/30	12	45.49	0	0.00	45.60	12	2,301	0.52%
2022/09/27	1	46.80	0	0.00	48.00	1	2,274	0.04%
2022/09/26	3	47.63	0	0.00	47.25	3	2,273	0.13%
2022/09/22	0	0.00	1	48.60	49.50	-1	2,315	-0.04%
2022/09/20	3	48.32	1	47.45	48.30	2	2,235	0.09%
2022/09/19	5	46.64	1	46.90	46.85	4	2,213	0.18%
2022/09/16	8	47.55	0	0.00	47.65	8	2,217	0.36%
2022/09/13	1	47.60	2	47.95	47.60	-1	2,373	-0.04%
2022/09/12	1	47.55	0	0.00	47.55	1	2,485	0.04%
2022/09/08	1	47.80	4	48.63	47.80	-3	2,601	-0.12%
2022/09/07	2	48.40	1	48.65	48.40	1	2,727	0.04%
2022/09/06	2.1	48.86	1	49.00	48.35	1.1	2,772	0.04%
2022/09/05	1.2	48.69	1	48.60	48.85	0.2	2,685	0.01%
2022/09/01	1	44.55	0	0.00	44.60	1	2,497	0.04%
2022/08/31	1	45.15	0	0.00	45.05	1	2,494	0.04%
2022/08/29	1	45.50	0	0.00	45.30	1	2,489	0.04%
2022/08/26	1	45.95	0	0.00	45.95	1	2,486	0.04%
2022/08/23	1	44.95	0	0.00	44.95	1	2,498	0.04%
2022/08/16	0	0.00	3	44.65	45.00	-3	2,521	-0.12%
2022/08/15	0	44.65	4	44.63	44.60	-4	2,537	-0.16%
2022/08/10	0	0.00	1	43.90	44.10	-1	2,529	-0.04%
2022/08/09	0	0.00	3	43.83	43.85	-3	2,537	-0.12%
2022/08/08	1	43.50	0	0.00	43.45	1	2,550	0.04%
2022/08/05	0	0.00	2	43.53	43.60	-2	2,563	-0.08%
2022/08/04	6	42.55	0	0.00	42.50	6	2,570	0.23%
2022/08/02	0	0.00	1	43.65	43.65	-1	2,582	-0.04%
2022/07/29	1	44.44	0	0.00	44.45	1	2,713	0.04%
2022/07/28	2.1	44.11	0	0.00	44.15	2.1	2,755	0.07%
2022/07/26	0	0.00	12	42.78	42.90	-12	2,695	-0.45%
2022/07/25	0	0.00	2	42.60	42.60	-2	2,698	-0.07%
2022/07/22	1.3	41.03	0	0.00	41.60	1.3	2,689	0.05%
2022/07/21	4	41.05	0	0.00	41.30	4	2,710	0.15%
2022/07/20	10	41.86	0	0.00	41.40	10	2,697	0.37%
2022/07/18	0.5	42.05	0	0.00	42.00	0.5	2,742	0.02%
2022/07/15	0	0.00	2	42.30	41.90	-2	2,760	-0.07%
2022/07/12	1	41.26	1	41.60	41.70	0	2,841	0.00%
2022/07/11	1	42.10	8	42.16	42.05	-7	2,832	-0.25%
2022/07/08	1	41.40	3	41.78	41.85	-2	2,837	-0.07%
2022/07/07	2	40.00	0	0.00	40.90	2	2,825	0.07%
2022/07/06	0.3	40.99	0	0.00	40.10	0.3	2,839	0.01%
2022/07/05	4	41.14	0	0.00	41.30	4	2,820	0.14%
2022/07/04	3.1	41.54	0	0.00	41.15	3.1	2,807	0.11%
2022/07/01	0.6	42.80	1.2	42.52	42.40	-0.7	2,799	-0.02%
2022/06/30	1.2	44.96	4	44.90	44.90	-2.9	2,764	-0.10%
2022/06/29	0.1	46.25	0	0.00	46.05	0.1	2,718	0.00%
2022/06/27	5	46.63	0	0.00	46.65	5	2,725	0.18%
2022/06/24	1	46.55	1	47.85	46.55	0	2,756	0.00%
2022/06/23	4	47.40	0	0.00	47.05	4	2,752	0.15%
2022/06/22	1	48.90	2	49.18	48.90	-1	2,797	-0.04%
2022/06/21	2	48.10	2	48.58	49.00	0	2,765	0.00%
2022/06/20	4	48.34	1	49.20	47.75	3	2,715	0.11%
2022/06/17	1	48.60	2	49.08	48.10	-1	2,596	-0.04%
2022/06/16	0	48.70	4	49.48	48.00	-4	2,497	-0.16%
2022/06/13	0	45.65	0	0.00	45.75	0	2,364	0.00%
2022/06/09	1	45.90	0	0.00	46.15	1	2,538	0.04%
2022/06/07	1	45.50	0	0.00	45.30	1	2,759	0.04%
2022/06/06	0.2	45.30	1	45.25	45.25	-0.8	2,809	-0.03%
2022/06/02	3	45.47	0	0.00	45.25	3	2,826	0.11%
2022/06/01	0.1	45.93	0	0.00	45.75	0.1	2,851	0.00%
2022/05/31	0	0.00	4	45.98	46.70	-4	2,850	-0.14%
2022/05/30	1	46.10	0	0.00	46.20	1	2,848	0.04%
2022/05/27	0	0.00	2	45.50	45.60	-2	2,851	-0.07%
2022/05/26	0.1	45.35	2	45.00	45.00	-1.9	2,863	-0.07%
2022/05/25	0.3	44.54	1	44.90	44.90	-0.7	2,896	-0.02%
2022/05/24	1	43.85	1	43.95	43.70	0	2,927	0.00%
2022/05/20	2	45.45	2	45.33	45.20	0	2,930	0.00%
2022/05/18	3	46.68	0	0.00	46.65	3	2,948	0.10%
2022/05/13	1	46.00	0	0.00	46.45	1	3,055	0.03%
2022/05/10	1	47.40	0	0.00	47.55	1	3,095	0.03%
2022/05/06	4	49.15	5.1	49.39	49.15	-1.1	3,105	-0.03%
2022/05/05	9	47.52	0	0.00	47.80	9	3,049	0.30%
2022/04/29	0	0.00	3	46.40	46.60	-3	3,019	-0.10%
2022/04/28	3	45.72	0	0.00	45.60	3	3,012	0.10%
2022/04/27	0.1	45.50	0	0.00	45.20	0.1	3,020	0.00%
2022/04/25	4	46.83	0	0.00	46.80	4	3,007	0.13%
2022/04/22	2	47.28	4	47.35	47.80	-2	2,993	-0.07%
2022/04/21	7	46.43	0	0.00	46.70	7	2,952	0.24%
2022/04/20	3	47.07	3	46.95	47.30	0	2,940	0.00%
2022/04/15	1	46.30	0	0.00	46.30	1	2,947	0.03%
2022/04/13	1	46.45	0	0.00	46.45	1	2,954	0.03%
2022/04/12	0	0.00	5	46.19	46.50	-5	2,943	-0.17%
2022/04/11	1	45.75	2	46.30	45.75	-1	2,905	-0.03%
2022/04/08	4	45.74	0	0.00	45.95	4	2,891	0.14%
2022/04/07	1.1	45.65	1	45.50	45.50	0.1	2,880	0.00%
2022/04/06	0.1	46.00	0	0.00	46.00	0.1	2,860	0.00%
2022/04/01	0.1	46.00	0	0.00	46.20	0.1	2,840	0.00%
2022/03/31	0	0.00	6	46.18	46.35	-6	2,833	-0.21%
2022/03/30	0.1	46.30	1	46.25	46.25	-0.9	2,826	-0.03%
2022/03/28	3.1	46.05	8	45.70	46.05	-5	2,731	-0.18%
2022/03/24	2	44.45	5	44.78	45.00	-3	2,594	-0.12%
2022/03/23	4.1	44.52	1	44.25	44.25	3.1	2,577	0.12%
2022/03/22	3	44.83	0	0.00	44.90	3	2,564	0.12%
2022/03/21	12	44.69	4	45.25	45.00	8	2,547	0.31%
2022/03/18	0	0.00	2	44.20	44.00	-2	2,497	-0.08%
2022/03/15	0	0.00	5	45.30	45.10	-5	2,324	-0.22%
2022/03/10	2	42.90	0	0.00	42.55	2	1,986	0.10%
2022/03/09	5	41.13	0	0.00	41.90	5	1,903	0.26%
2022/03/08	0	0.00	1	40.40	40.40	-1	1,854	-0.05%
2022/02/25	2	40.45	2	40.95	41.15	0	1,770	0.00%
2022/02/24	0	0.00	15	40.23	40.15	-15	1,736	-0.86%
2022/02/23	1	40.90	0	0.00	40.70	1	1,689	0.06%
2022/02/22	2	41.43	5	40.65	40.95	-3	1,667	-0.18%
2022/02/17	0	0.00	1	41.20	41.10	-1	1,665	-0.06%
2022/02/16	0	0.00	1	40.95	41.00	-1	1,626	-0.06%
2022/02/15	5	40.70	0	0.00	40.65	5	1,603	0.31%
2022/02/14	0	0.00	4	40.00	40.20	-4	1,561	-0.26%
2022/02/11	10	40.09	0	0.00	40.05	10	1,526	0.66%
2022/02/08	1	39.60	0	0.00	39.65	1	1,456	0.07%
2022/02/07	0	0.00	0	38.90	39.70	0	1,416	0.00%
2022/01/26	0	0.00	5	38.42	38.35	-5	1,353	-0.37%
2022/01/25	2	38.05	1	38.05	38.05	1	1,345	0.07%
2022/01/24	2	38.20	0	0.00	38.40	2	1,322	0.15%
2022/01/21	3	38.63	0	0.00	38.50	3	1,305	0.23%
2022/01/19	5	38.40	0	38.35	38.50	5	1,280	0.39%
2022/01/14	0.3	38.50	0	0.00	38.40	0.3	1,238	0.02%
2022/01/11	0	0.00	7	38.70	38.60	-7	1,211	-0.58%
2022/01/07	1	37.70	0	0.00	37.65	1	1,121	0.09%
2021/12/30	0	0.00	2	37.15	37.20	-2	1,112	-0.18%
2021/12/27	0	0.00	1	37.25	37.20	-1	1,123	-0.09%
2021/12/23	0.2	37.20	0	0.00	37.05	0.2	1,114	0.02%
2021/12/22	0	0.00	1	37.00	37.00	-1	1,108	-0.09%
2021/12/16	1	36.10	0	0.00	36.40	1	1,067	0.09%
2021/12/10	0	0.00	2	35.90	35.95	-2	1,148	-0.17%
2021/12/09	0.3	36.00	0	0.00	35.95	0.3	1,158	0.03%
2021/12/01	1	35.75	0	0.00	36.05	1	1,246	0.08%
2021/11/30	0	0.00	0.5	36.10	35.75	-0.5	1,247	-0.04%
2021/11/29	0.3	36.10	0	0.00	36.05	0.3	1,233	0.02%
2021/11/19	1	37.05	0	0.00	36.90	1	1,225	0.08%
2021/11/05	0.3	36.45	0	0.00	35.85	0.3	1,235	0.02%
2021/10/27	2	36.60	0	0.00	36.60	2	1,210	0.17%
2021/10/21	1	36.50	0	0.00	35.85	1	1,264	0.08%
2021/10/19	1	36.10	2	36.00	36.05	-1	1,248	-0.08%
2021/10/12	0	0.00	1	36.65	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	1	36.50	36.65	-1	1,283	-0.08%
2021/10/06	2	35.85	0	0.00	35.90	2	1,286	0.16%
2021/10/05	0.5	35.90	0	0.00	35.85	0.5	1,296	0.03%
2021/10/04	1	35.90	0	0.00	36.15	1	1,300	0.08%
2021/09/29	3	35.50	0	0.00	35.40	3	1,312	0.23%
2021/09/23	2	35.35	0	0.00	35.35	2	1,353	0.15%
2021/09/22	0	0.00	0.6	35.55	35.30	-0.6	1,377	-0.04%
2021/09/17	0.5	35.50	0.4	35.51	35.20	0.1	1,362	0.00%
2021/09/16	1	35.40	0	0.00	35.50	1	1,303	0.08%
2021/09/01	1	36.00	0	0.00	36.10	1	1,245	0.08%
2021/08/27	1	35.85	0	0.00	35.90	1	1,228	0.08%
2021/08/25	2	35.90	0	0.00	35.95	2	1,229	0.16%
2021/08/23	1	35.85	0	0.00	35.95	1	1,217	0.08%
2021/08/20	0.4	36.10	0	0.00	35.90	0.4	1,216	0.03%
2021/08/18	1	37.75	0	0.00	38.60	1	1,177	0.08%
2021/08/09	1	38.45	0	0.00	38.45	1	1,209	0.08%
2021/07/29	1	38.50	0	0.00	38.30	1	1,360	0.07%
2021/07/23	0	38.90	0	0.00	38.80	0	1,441	0.00%
2021/07/22	1	38.95	0	0.00	38.80	1	1,445	0.07%
2021/07/21	1	38.50	0	0.00	38.60	1	1,458	0.07%
2021/07/19	2	38.85	0	0.00	39.15	2	1,483	0.13%
2021/07/16	2	39.15	0	0.00	38.90	2	1,597	0.13%
2021/07/13	0	0.00	3	39.30	39.35	-3	1,702	-0.18%
2021/07/12	2	38.98	0	0.00	39.00	2	1,699	0.12%
2021/07/09	1	38.75	2	38.75	38.85	-1	1,691	-0.06%
2021/07/08	0	0.00	2	38.90	38.90	-2	1,712	-0.12%
2021/07/07	1	38.80	0	0.00	38.80	1	1,721	0.06%
2021/07/05	1	39.30	0	0.00	39.40	1	1,757	0.06%
2021/07/02	2	39.25	0	0.00	39.30	2	1,784	0.11%
2021/07/01	0	38.90	0	0.00	39.10	0	1,791	0.00%
2021/06/30	2	39.43	0	0.00	39.20	2	1,803	0.11%
2021/06/29	0.2	39.02	1	39.10	39.10	-0.9	1,785	-0.05%
2021/06/25	1	38.60	0	0.00	38.35	1	1,790	0.06%
2021/06/03	1	37.90	0	0.00	38.00	1	2,533	0.04%
2021/06/02	0	0.00	1	37.95	38.05	-1	2,567	-0.04%
2021/05/17	6	36.10	24	35.82	35.55	-18	2,652	-0.68%
2021/05/13	1	36.70	0	0.00	36.55	1	2,615	0.04%
2021/05/12	11	38.23	1	38.00	36.80	10	2,587	0.39%
2021/05/11	0	0.00	1	39.35	38.95	-1	2,533	-0.04%
2021/05/10	0	0.00	3	39.15	39.30	-3	2,471	-0.12%
2021/05/07	3	38.75	0	0.00	38.95	3	2,467	0.12%
2021/05/06	6	38.78	0	0.00	38.70	6	2,458	0.24%
2021/05/05	8	38.08	17	38.26	38.30	-9	2,449	-0.37%
2021/05/04	8	38.06	0	0.00	38.10	8	2,445	0.33%
2021/05/03	1.1	39.01	21	38.75	38.70	-19.9	2,409	-0.83%
2021/04/29	0.1	39.42	0	0.00	39.50	0.1	2,385	0.00%
2021/04/28	0	0.00	1	39.65	39.60	-1	2,380	-0.04%
2021/04/23	0	39.60	0	0.00	39.75	0	2,362	0.00%
2021/04/22	0	40.15	2	40.30	39.65	-2	2,352	-0.08%
2021/04/21	0	0.00	10	39.60	39.70	-10	2,230	-0.45%
2021/04/20	2	39.63	4	39.75	39.75	-2	2,244	-0.09%
2021/04/19	0	0.00	2	39.30	39.45	-2	2,230	-0.09%
2021/04/16	1.1	38.61	1	38.55	38.60	0.1	2,201	0.00%
2021/04/15	3	38.40	0	0.00	38.40	3	2,204	0.14%
2021/04/13	4	38.74	1	38.40	38.40	3	2,310	0.13%
2021/04/12	2	38.55	6	38.55	38.70	-4	2,327	-0.17%
2021/04/09	0	0.00	1	38.30	38.40	-1	2,312	-0.04%
2021/04/08	8	37.96	0	0.00	38.35	8	2,308	0.35%
2021/04/06	2	37.88	0	0.00	37.85	2	2,286	0.09%
2021/04/01	1.1	37.94	0	0.00	37.85	1.1	2,277	0.05%
2021/03/31	0	0.00	1	37.80	37.90	-1	2,272	-0.04%
2021/03/25	1	36.90	0	0.00	36.80	1	2,260	0.04%
2021/03/24	1.1	36.27	0	0.00	36.35	1.1	2,188	0.05%
2021/03/22	0.1	36.50	0	0.00	36.20	0.1	2,031	0.00%
2021/03/16	0	0.00	5	37.10	37.10	-5	1,759	-0.28%
2021/03/09	3	36.00	0	0.00	36.10	3	1,739	0.17%
2021/03/08	15	36.92	0	0.00	36.30	15	1,733	0.87%
2021/03/05	0	0.00	0.1	37.05	37.00	-0.1	1,704	0.00%
2021/02/25	1	36.80	0	0.00	36.80	1	1,687	0.06%
2021/02/24	6	36.73	0	0.00	36.75	6	1,688	0.36%
2021/02/22	3	36.68	0	0.00	36.80	3	1,666	0.18%
2021/02/05	1	35.75	0	0.00	35.50	1	1,670	0.06%
2021/02/04	2	35.38	0	0.00	35.55	2	1,671	0.12%
2021/02/02	1	35.00	0	0.00	35.85	1	1,716	0.06%
2021/01/20	5	35.50	0	0.00	35.50	5	1,731	0.29%
2021/01/18	3	36.27	1	36.45	36.30	2	1,713	0.12%
2021/01/15	3	36.70	0	0.00	36.50	3	1,706	0.18%
2021/01/14	0	0.00	0	37.25	37.00	0	1,752	0.00%
2021/01/13	1	36.70	0.2	37.00	36.85	0.8	1,772	0.05%
2021/01/12	5	36.80	0.2	37.00	36.90	4.8	1,762	0.27%
2021/01/11	1	37.20	0	0.00	37.35	1	1,744	0.06%
2021/01/08	0	0.00	0	37.75	37.45	0	1,735	0.00%
2021/01/07	1	37.05	0	0.00	37.20	1	1,735	0.06%
2021/01/06	7	37.76	0	0.00	37.65	7	1,659	0.42%
2020/12/18	3	38.20	0	0.00	38.90	3	1,630	0.18%
2020/12/17	0	0.00	1	38.50	38.55	-1	1,616	-0.06%
2020/12/10	1	38.65	0	0.00	38.10	1	1,826	0.05%
2020/12/07	0	0.00	1	38.60	38.70	-1	2,041	-0.05%
2020/12/02	0	0.00	1	39.00	38.95	-1	2,322	-0.04%
2020/12/01	2	39.05	0	0.00	39.00	2	2,582	0.08%
2020/11/24	1	39.50	0	0.00	39.35	1	2,649	0.04%
2020/11/18	0	0.00	1	40.00	40.00	-1	2,627	-0.04%
2020/11/13	5	39.48	0	0.00	39.35	5	2,631	0.19%
2020/11/09	7	38.84	0	0.00	38.60	7	2,585	0.27%
2020/11/03	2	38.85	0.3	39.10	38.85	1.7	2,597	0.07%
2020/10/30	0	0.00	1	39.65	38.95	-1	2,627	-0.04%
2020/10/29	0	0.00	2	39.10	39.35	-2	2,612	-0.08%
2020/10/28	1	39.35	4	39.34	39.35	-3	2,602	-0.12%
2020/10/27	0	0.00	1	38.80	38.70	-1	2,588	-0.04%
2020/10/22	0.3	38.70	0	0.00	38.70	0.3	2,622	0.01%
2020/10/20	2	38.30	0	0.00	38.30	2	2,596	0.08%
2020/10/13	0	0.00	1	38.75	38.80	-1	2,652	-0.04%
2020/10/12	0	0.00	1	39.45	39.10	-1	2,660	-0.04%
2020/10/08	1	39.45	0	0.00	39.45	1	2,674	0.04%
2020/10/07	0	0.00	2	39.85	39.55	-2	2,679	-0.07%
2020/10/06	0	0.00	1	39.80	39.75	-1	2,679	-0.04%
2020/10/05	1	39.35	0	0.00	39.45	1	2,701	0.04%
2020/09/29	0	0.00	1	39.10	39.10	-1	2,668	-0.04%
2020/09/25	1	38.25	3	37.88	37.70	-2	2,659	-0.08%
2020/09/22	1	39.00	2	38.75	38.95	-1	2,611	-0.04%
2020/09/21	2	39.25	0	0.00	39.15	2	2,630	0.08%
2020/09/18	0	0.00	1	39.60	39.75	-1	2,753	-0.04%
2020/09/16	2	39.15	9	39.01	38.85	-7	2,915	-0.24%
2020/09/15	4	39.29	2	38.85	38.90	2	3,039	0.07%
2020/09/14	0	0.00	4	39.10	39.05	-4	3,164	-0.13%
2020/09/11	4	40.89	4	40.33	39.75	0	3,202	0.00%
2020/09/10	3	39.72	5	39.88	39.90	-2	3,088	-0.06%
2020/09/09	12	39.58	19	39.43	39.60	-7	3,036	-0.23%
2020/09/08	6	37.88	10	38.05	37.90	-4	2,882	-0.14%
2020/09/07	13	38.89	1	38.90	38.65	12	2,923	0.41%
2020/09/04	9	38.55	4	39.03	39.00	5	2,890	0.17%
2020/09/03	0	0.00	2	36.95	36.70	-2	2,665	-0.08%
2020/09/02	0	0.00	3	36.95	36.95	-3	2,738	-0.11%
2020/09/01	0	0.00	1	35.80	36.55	-1	2,839	-0.04%
2020/08/31	2	36.15	0	0.00	36.00	2	2,852	0.07%
2020/08/28	3	35.85	0	0.00	35.95	3	2,891	0.10%
2020/08/21	3	34.65	0	0.00	34.95	3	2,993	0.10%
2020/08/20	1	34.75	2	34.75	35.00	-1	3,007	-0.03%
2020/08/19	10	34.93	0	0.00	35.05	10	3,000	0.33%
2020/08/18	3	35.05	0	0.00	35.00	3	3,012	0.10%
2020/08/05	2	35.40	0	0.00	35.65	2	3,220	0.06%
2020/08/03	1	35.20	0	0.00	35.00	1	3,302	0.03%
2020/07/31	1	34.75	0	0.00	34.90	1	3,326	0.03%
2020/07/30	2	35.05	0	0.00	35.05	2	3,338	0.06%
2020/07/28	1	34.75	60	35.00	34.70	-59	3,402	-1.73%
2020/07/27	0	0.00	1	35.50	35.55	-1	3,448	-0.03%
2020/07/23	0	0.00	3	38.47	38.40	-3	3,447	-0.09%
2020/07/17	1	38.65	2	38.70	38.65	-1	3,424	-0.03%
2020/07/10	2	38.20	0	0.00	38.20	2	3,507	0.06%
2020/07/06	0	0.00	1	38.95	39.00	-1	3,484	-0.03%
2020/07/03	1	38.80	0	0.00	38.90	1	3,521	0.03%
2020/06/30	4	39.00	0	0.00	39.00	4	3,571	0.11%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/19	0	0.00	1	39.00	39.40	-1	3,060	-0.03%
2020/06/18	0	0.00	1	38.80	39.45	-1	2,947	-0.03%
2020/06/16	1	37.40	0	0.00	37.85	1	2,887	0.03%
2020/06/12	1	36.60	3	37.08	37.50	-2	2,879	-0.07%
2020/06/11	0	0.00	1	38.60	38.20	-1	2,827	-0.04%
2020/06/10	0	0.00	2	39.65	39.35	-2	2,792	-0.07%
2020/06/09	0	0.00	1	39.85	39.55	-1	2,808	-0.04%
2020/06/08	0	0.00	4	39.19	39.30	-4	2,721	-0.15%
2020/06/04	1	36.35	1	36.05	36.25	0	2,576	0.00%
2020/06/03	1	35.60	0	0.00	35.75	1	2,561	0.04%
2020/05/27	0	0.00	1	34.45	34.70	-1	2,551	-0.04%
2020/05/20	1	34.30	0	0.00	34.30	1	2,470	0.04%
2020/05/06	2	32.50	0	0.00	32.80	2	2,236	0.09%
2020/04/30	1	32.60	1	32.75	32.95	0	2,128	0.00%
2020/04/22	1	29.55	0	0.00	29.80	1	1,961	0.05%
2020/04/21	10	30.10	1	30.05	30.00	9	1,948	0.46%
2020/04/20	50	30.95	0	0.00	31.00	50	1,914	2.61%
2020/04/16	2	30.88	0	0.00	30.90	2	1,889	0.11%
2020/04/15	2	31.00	0	0.00	31.25	2	1,871	0.11%
2020/04/14	1	30.65	0	0.00	30.70	1	1,838	0.05%
2020/04/09	2	30.00	0	0.00	30.20	2	1,874	0.11%
2020/04/08	1	30.00	0	0.00	30.00	1	1,858	0.05%
2020/04/06	4	28.08	0	0.00	28.45	4	1,788	0.22%
2020/04/01	2	28.73	0	0.00	28.65	2	1,775	0.11%
2020/03/23	0	0.00	318	26.54	26.40	-318	1,657	-19.19%	大賣/鉅額交易
2020/03/20	0	0.00	219	27.80	27.45	-219	1,646	-13.30%	大賣/鉅額交易
2020/03/19	0	0.00	2	25.90	25.90	-2	1,617	-0.12%
2020/03/11	4	34.19	0	0.00	33.60	4	1,547	0.26%
2020/03/09	3	34.65	0	0.00	33.70	3	1,580	0.19%
2020/03/05	2	35.35	0	0.00	35.15	2	1,578	0.13%
2020/03/04	1	35.10	10	35.23	35.10	-9	1,593	-0.56%
2020/03/03	2	36.05	2	35.95	35.85	0	1,572	0.00%
2020/03/02	10	36.53	7	36.57	36.30	3	1,545	0.19%
2020/02/27	2	36.60	0	0.00	37.00	2	1,586	0.13%
2020/02/25	7	36.69	0	0.00	36.90	7	1,656	0.42%
2020/02/24	0	0.00	1	37.00	37.00	-1	1,708	-0.06%
2020/02/19	0	0.00	3	37.25	37.40	-3	1,849	-0.16%
2020/02/17	3	36.85	0	0.00	36.85	3	1,917	0.16%
2020/02/14	3	37.50	0	0.00	37.45	3	1,938	0.15%
2020/02/13	0	0.00	10	37.60	37.50	-10	1,952	-0.51%
2020/02/12	0	0.00	1	37.20	37.35	-1	1,971	-0.05%
2020/02/10	12	36.70	0	0.00	36.70	12	2,033	0.59%
2020/02/04	1	37.40	0	0.00	37.30	1	2,078	0.05%
2020/01/15	1	38.00	0	0.00	37.75	1	2,084	0.05%
2020/01/13	1	37.70	1	37.90	37.85	0	2,090	0.00%
2020/01/10	1	37.55	0	0.00	37.20	1	2,113	0.05%
2020/01/08	1	36.90	0	0.00	36.90	1	2,113	0.05%
2020/01/06	2	37.55	0	0.00	37.35	2	2,098	0.10%
2020/01/03	2	37.85	0	0.00	37.70	2	2,072	0.10%
2020/01/02	1	38.10	0	0.00	37.90	1	2,054	0.05%
2019/12/31	2	38.00	0	0.00	38.10	2	2,044	0.10%
2019/12/23	2	37.35	2	37.55	37.40	0	2,034	0.00%
2019/12/20	0	0.00	1	37.80	37.60	-1	2,040	-0.05%
2019/12/19	0	0.00	2	38.00	37.95	-2	2,043	-0.10%
2019/12/16	0	0.00	1	38.30	38.35	-1	2,036	-0.05%
2019/12/06	0	0.00	1	39.45	39.50	-1	1,937	-0.05%
2019/12/05	3	38.47	0	0.00	38.70	3	1,897	0.16%
2019/12/04	1	38.05	3	38.00	38.15	-2	1,857	-0.11%
2019/12/03	0	0.00	1	37.65	37.70	-1	1,821	-0.05%
2019/12/02	6	37.80	1	37.65	37.50	5	1,803	0.28%
2019/11/29	5	37.62	3	37.70	37.65	2	1,774	0.11%
2019/11/28	1	37.25	0	0.00	37.35	1	1,732	0.06%
2019/11/26	1	37.55	0	0.00	36.60	1	1,741	0.06%
2019/11/25	1	37.20	0	0.00	37.25	1	1,699	0.06%
2019/11/22	1	37.05	0	0.00	37.80	1	1,666	0.06%
2019/11/21	1	36.15	0	0.00	36.70	1	1,605	0.06%
2019/11/20	2	35.50	0	0.00	35.90	2	1,535	0.13%
2019/11/19	4	35.90	0	0.00	35.90	4	1,492	0.27%
2019/11/18	0	0.00	1	36.55	36.85	-1	1,409	-0.07%
2019/11/13	1	38.85	0	0.00	38.40	1	1,286	0.08%
2019/11/11	1	39.90	0	0.00	39.35	1	1,226	0.08%
2019/11/07	0	0.00	1	41.10	41.10	-1	1,165	-0.09%
2019/11/06	0	0.00	10	40.03	40.10	-10	1,130	-0.88%
2019/11/04	2	40.80	0	0.00	41.05	2	1,094	0.18%
2019/10/28	2	41.90	0	0.00	42.00	2	1,030	0.19%
2019/10/25	1	42.10	0	0.00	41.90	1	1,022	0.10%
2019/10/23	2	42.00	0	0.00	42.00	2	992	0.20%
2019/10/02	1	41.85	0	0.00	41.80	1	906	0.11%
2019/09/27	1	41.85	0	0.00	41.70	1	899	0.11%
2019/09/26	5	42.80	0	0.00	42.60	5	869	0.58%
2019/09/02	1	43.65	0	0.00	43.60	1	796	0.13%
2019/08/08	1	43.70	0	0.00	44.10	1	848	0.12%
2019/07/29	0	0.00	2	45.25	45.10	-2	898	-0.22%
2019/07/25	1	45.20	0	0.00	45.65	1	901	0.11%
2019/07/24	5	47.10	0	0.00	47.00	5	899	0.56%
2019/07/16	2	46.35	3	46.80	46.50	-1	914	-0.11%
2019/07/02	1	46.00	0	0.00	46.20	1	915	0.11%
2019/06/25	0	0.00	6	46.45	46.30	-6	922	-0.65%
2019/06/20	6	45.80	0	0.00	45.75	6	903	0.66%
2019/06/13	1	45.40	0	0.00	45.60	1	902	0.11%
2019/06/06	1	46.15	0	0.00	45.90	1	872	0.11%
2019/05/10	10	45.80	0	0.00	45.90	10	718	1.39%
2019/05/09	1	46.50	0	0.00	46.85	1	704	0.14%
2019/04/18	0	0.00	3	46.80	46.80	-3	641	-0.47%
2019/04/17	30	46.98	0	0.00	47.15	30	657	4.56%
2019/03/28	0	0.00	8	48.59	48.30	-8	616	-1.30%
2019/03/27	3	48.15	0	0.00	48.70	3	601	0.50%
2019/03/26	2	48.53	0	0.00	48.50	2	599	0.33%
2019/03/25	3	48.30	1	48.20	48.30	2	595	0.34%
2019/03/11	2	48.20	0	0.00	48.75	2	586	0.34%
2019/02/27	0	0.00	1	48.20	48.20	-1	603	-0.17%
2019/02/19	0	0.00	1	48.10	48.00	-1	610	-0.16%
2019/02/18	1	47.65	0	0.00	47.90	1	614	0.16%
2019/01/30	0	0.00	1	47.20	47.00	-1	647	-0.15%
2019/01/28	2	47.00	0	0.00	47.00	2	645	0.31%
2019/01/25	1	47.10	0	0.00	47.10	1	644	0.16%
2019/01/24	0	0.00	2	47.55	47.50	-2	641	-0.31%
2018/12/26	0	0.00	2	44.00	44.00	-2	793	-0.25%
2018/12/14	0	0.00	1	44.40	44.35	-1	872	-0.11%
2018/12/13	1	44.05	0	0.00	44.35	1	884	0.11%
2018/11/28	40.1	43.58	0	0.00	44.05	40.1	1,042	3.85%
2018/11/20	0.3	44.50	0	0.00	44.00	0.3	1,087	0.03%
2018/11/15	0.2	43.90	0	0.00	43.45	0.2	1,102	0.01%
2018/11/09	1	44.10	0	0.00	44.15	1	1,107	0.09%
2018/11/05	0	0.00	2	44.05	44.10	-2	1,097	-0.18%
2018/10/29	0.2	43.00	0	0.00	42.60	0.2	1,116	0.02%
2018/10/25	2	43.90	0	0.00	43.05	2	1,122	0.18%
2018/10/17	0.1	45.45	0	0.00	44.95	0.1	1,193	0.01%
2018/10/16	0.1	45.50	0	0.00	45.00	0.1	1,190	0.01%
2018/10/15	40	45.30	0	0.00	45.25	40	1,188	3.37%
2018/10/11	1	45.50	0	0.00	45.50	1	1,173	0.09%
2018/10/05	1	47.75	0	0.00	47.70	1	1,159	0.09%
2018/09/13	0	0.00	1	50.00	49.70	-1	1,229	-0.08%
2018/09/11	0	0.00	1	48.40	48.50	-1	1,191	-0.08%
2018/09/10	0	0.00	1	48.10	48.10	-1	1,193	-0.08%
2018/08/31	0	0.00	2	46.25	47.05	-2	1,159	-0.17%
2018/08/24	0	0.00	1	45.85	45.70	-1	1,164	-0.09%
2018/08/21	0	0.00	1	45.75	45.90	-1	1,189	-0.08%
2018/08/17	0	0.00	1	45.75	45.75	-1	1,215	-0.08%
2018/08/06	3	45.62	0	0.00	45.55	3	1,233	0.24%
2018/08/02	10	46.53	0	0.00	46.20	10	1,224	0.82%
2018/07/25	2	49.93	0	0.00	49.85	2	1,243	0.16%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/20	1	49.55	0	0.00	49.65	1	1,189	0.08%
2018/07/17	1	50.00	0	0.00	49.90	1	1,222	0.08%
2018/07/10	0	0.00	1	50.90	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	1	50.60	50.60	-1	1,336	-0.07%
2018/07/04	0	0.00	1	49.60	49.55	-1	1,578	-0.06%
2018/06/29	1	48.55	0	0.00	48.80	1	1,699	0.06%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/11	1	49.05	0	0.00	48.90	1	1,724	0.06%
2018/06/07	0	0.00	2	49.00	49.00	-2	1,786	-0.11%
2018/05/21	0	0.00	6	48.20	47.95	-6	1,769	-0.34%
2018/05/14	2	47.35	0	0.00	47.50	2	1,800	0.11%
2018/05/11	0	0.00	1	47.50	47.55	-1	1,807	-0.06%
2018/05/09	51	47.17	0	0.00	47.10	51	1,794	2.84%
2018/05/08	100	47.42	0	0.00	47.65	100	1,787	5.60%
2018/05/07	100	48.50	0	0.00	48.20	100	1,764	5.67%
2018/04/30	0	0.00	1	49.95	49.95	-1	1,728	-0.06%
2018/04/20	3	50.60	0	0.00	50.40	3	1,732	0.17%
2018/04/16	1	50.40	0	0.00	50.50	1	1,630	0.06%
2018/04/10	32	51.77	31	54.63	50.50	1	1,625	0.06%
2018/04/09	20	50.00	22	49.91	49.95	-2	1,431	-0.14%
2018/04/03	23	49.60	17	50.11	48.70	6	1,391	0.43%
2018/04/02	0	0.00	1	48.95	48.70	-1	1,336	-0.07%
2018/03/31	6	49.48	5	48.58	48.45	1	1,319	0.08%
2018/03/26	0	0.00	5	47.15	47.25	-5	1,252	-0.40%
2018/03/13	0	0.00	1	47.50	47.50	-1	1,336	-0.07%
2018/03/12	5	47.00	1	46.60	47.10	4	1,312	0.30%
2018/03/06	0	0.00	1	45.25	45.00	-1	1,288	-0.08%
2018/02/26	0	0.00	2	45.00	45.25	-2	1,295	-0.15%
2018/02/23	1	45.00	0	0.00	45.05	1	1,303	0.08%
2018/02/22	0	0.00	2	44.55	44.65	-2	1,316	-0.15%
2018/02/12	0	0.00	1	44.35	44.25	-1	1,319	-0.08%
2018/02/08	0	0.00	4	44.98	44.95	-4	1,331	-0.30%
2018/02/06	1	43.90	5	43.55	43.90	-4	1,335	-0.30%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/29	40	45.57	0	0.00	45.90	40	1,334	3.00%
2018/01/24	1	45.65	0	0.00	45.80	1	1,328	0.08%
2018/01/23	60	46.19	0	0.00	46.10	60	1,310	4.58%
2018/01/22	65	46.55	0	0.00	46.70	65	1,299	5.00%
2018/01/16	250	46.97	0	0.00	47.10	250	1,281	19.51%	大買/鉅額交易
2018/01/15	1	46.60	0	0.00	46.55	1	1,270	0.08%
2018/01/09	1	47.15	1	47.65	47.20	0	1,250	0.00%
2018/01/05	5	46.25	1	46.35	46.45	4	1,198	0.33%