群益期 (6024)-臺銀證券券商分點個股進出

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

群益期

(6024)

可現股當沖

股價
54.5
漲跌
▲0.1
漲幅
+0.18%
成交量
118張
產業
上市金融類股
200人加入追蹤

立即追蹤
本地時間:13:30

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

群益期 (6024)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/26	3	54.30	0	0.00	54.50	3	411	0.73%
2024/04/25	0	54.50	0	0.00	54.40	0	411	0.00%
2024/04/24	2	54.50	2	54.70	54.50	0	413	0.00%
2024/04/23	0	0.00	2	54.90	54.60	-2	423	-0.47%
2024/04/18	2	54.60	4	54.95	54.70	-2	415	-0.48%
2024/04/17	1	54.10	0	0.00	54.40	1	412	0.24%
2024/04/16	17	53.97	0	0.00	54.00	17	414	4.11%
2024/04/15	1	55.20	0	0.00	55.50	1	405	0.25%
2024/04/12	8	55.65	0	0.00	55.50	8	405	1.97%
2024/04/10	1	55.40	2	55.70	55.70	-1	397	-0.25%
2024/04/09	0	0.00	1	55.50	55.40	-1	392	-0.25%
2024/04/08	0	0.00	10	55.00	55.20	-10	383	-2.61%
2024/04/01	0	54.50	5	54.50	54.40	-5	382	-1.31%
2024/03/29	0	0.00	0	54.90	54.50	0	378	0.00%
2024/03/28	3	54.13	0	0.00	54.40	3	376	0.80%
2024/03/27	0	0.00	0	54.40	54.40	0	375	-0.01%
2024/03/26	1	53.50	5	53.80	53.80	-4	373	-1.07%
2024/03/25	3	54.13	0	0.00	54.00	3	371	0.81%
2024/03/22	0	0.00	2	54.50	54.60	-2	368	-0.54%
2024/03/21	0	0.00	0.1	53.90	54.00	-0.1	365	-0.03%
2024/03/20	0	53.80	0	0.00	53.70	0	361	0.00%
2024/03/19	0	53.50	1	53.80	53.80	-1	361	-0.28%
2024/03/18	0	0.00	4	53.10	53.50	-4	361	-1.11%
2024/03/15	0	53.60	0	0.00	53.10	0	362	0.00%
2024/03/14	1	53.00	3	53.53	53.60	-2	360	-0.56%
2024/03/13	9	52.84	1.1	53.41	53.40	7.9	368	2.14%
2024/03/08	2	54.40	5	54.50	54.40	-3	327	-0.92%
2024/03/06	2	55.10	0	0.00	55.90	2	309	0.65%
2024/03/05	4	55.80	2	55.50	55.60	2	313	0.64%
2024/03/04	2	55.20	6	55.00	55.20	-4	319	-1.25%
2024/03/01	2	54.75	0	0.00	54.80	2	311	0.64%
2024/02/29	0	0.00	1	54.30	54.50	-1	305	-0.33%
2024/02/23	0	52.00	0	0.00	51.70	0	283	0.00%
2024/02/20	0	51.80	0	0.00	51.70	0	285	0.00%
2024/02/16	0	0.00	4	50.90	50.80	-4	278	-1.43%
2024/02/15	0	0.00	2	50.40	50.20	-2	276	-0.72%
2024/02/02	0	0.00	1	49.75	49.75	-1	276	-0.36%
2024/01/30	1	49.75	0	0.00	49.70	1	284	0.35%
2024/01/26	1	50.10	0	0.00	50.20	1	286	0.35%
2024/01/17	1	49.00	0	0.00	48.70	1	283	0.35%
2024/01/16	4	49.90	0	0.00	49.80	4	273	1.46%
2024/01/11	2	50.20	0	0.00	50.30	2	280	0.71%
2024/01/09	1	50.50	0	0.00	50.80	1	295	0.34%
2024/01/08	1	50.50	0	0.00	50.60	1	296	0.34%
2024/01/03	2	50.65	0	0.00	50.40	2	324	0.62%
2023/12/29	0	0.00	1	50.80	51.10	-1	326	-0.31%
2023/12/28	0	0.00	2	50.80	50.90	-2	323	-0.62%
2023/12/26	0	0.00	1	50.00	50.60	-1	316	-0.32%
2023/12/25	1	49.60	0	0.00	49.65	1	316	0.32%
2023/12/22	1	49.70	0	0.00	49.70	1	315	0.32%
2023/12/21	2	49.55	0	0.00	50.00	2	313	0.64%
2023/12/19	0	0.00	3	49.43	49.45	-3	312	-0.96%
2023/12/13	0	0.00	15	50.30	50.30	-15	297	-5.04%
2023/12/12	0	0.00	0.1	50.90	50.80	-0.1	295	-0.02%
2023/12/11	0	0.00	0	51.20	51.30	0	291	0.00%
2023/12/08	19	50.74	1	50.70	50.70	18	286	6.27%
2023/12/07	1	49.25	1	49.45	49.40	0	276	0.00%
2023/12/04	0	0.00	1	49.20	49.25	-1	288	-0.35%
2023/11/28	8	47.25	0	0.00	47.35	8	264	3.03%
2023/11/27	0	0.00	12	47.35	47.25	-12	263	-4.55%
2023/11/24	0	0.00	13	47.20	47.20	-13	265	-4.89%
2023/11/22	1	47.15	0	0.00	47.15	1	272	0.37%
2023/11/21	1	47.20	1	47.25	47.15	0	270	0.00%
2023/11/17	11	46.79	0	0.00	46.80	11	272	4.03%
2023/11/16	6	46.85	0	0.00	46.90	6	270	2.22%
2023/11/15	1	46.80	0	0.00	46.90	1	270	0.37%
2023/11/14	12	47.00	0	0.00	47.00	12	266	4.50%
2023/11/10	0	0.00	18	47.37	46.80	-18	265	-6.77%
2023/11/07	1	46.90	0	0.00	47.20	1	266	0.38%
2023/11/06	0	0.00	2	46.90	47.00	-2	263	-0.76%
2023/11/02	2	45.95	0	0.00	46.05	2	263	0.76%
2023/10/24	1	45.70	0	0.00	45.90	1	280	0.36%
2023/10/23	0	0.00	7	45.80	45.80	-7	282	-2.47%
2023/10/20	1	46.70	0	0.00	46.80	1	280	0.36%
2023/10/13	4	47.60	0	0.00	47.45	4	252	1.58%
2023/10/12	3	46.45	0	0.00	46.50	3	240	1.25%
2023/10/11	2	45.80	0	0.00	45.95	2	234	0.85%
2023/10/06	2	45.58	0.5	45.50	46.00	1.5	227	0.64%
2023/10/04	0	0.00	1	45.20	45.30	-1	223	-0.45%
2023/09/28	0	0.00	2	44.70	45.15	-2	235	-0.85%
2023/09/22	3	44.35	0	0.00	44.30	3	246	1.22%
2023/09/21	1	44.35	0	0.00	44.50	1	251	0.40%
2023/09/14	13	45.35	1	45.35	45.45	12	299	4.01%
2023/09/13	0	0.00	17	45.61	45.35	-17	326	-5.21%
2023/09/12	0	0.00	7	45.35	45.75	-7	335	-2.09%
2023/09/07	3	44.77	3	44.98	45.30	0	352	0.00%
2023/09/06	0	0.00	9	44.45	44.20	-9	347	-2.59%
2023/09/05	0	0.00	7	44.60	44.55	-7	353	-1.98%
2023/08/31	0	0.00	13	44.04	44.10	-13	371	-3.50%
2023/08/30	0	0.00	80	44.03	44.00	-80	379	-21.11%
2023/08/21	1.1	43.01	0	0.00	43.10	1.1	385	0.29%
2023/08/14	6	43.45	0	0.00	42.90	6	387	1.55%
2023/08/09	0.1	44.40	0	0.00	44.35	0.1	389	0.03%
2023/08/08	6.2	44.66	0	0.00	44.55	6.2	393	1.56%
2023/08/04	0	0.00	1	44.05	44.00	-1	389	-0.26%
2023/07/27	20.2	43.36	0	0.00	43.40	20.2	404	4.98%
2023/07/25	80	42.61	0	0.00	42.90	80	405	19.71%
2023/07/24	0	0.00	2	42.50	42.55	-2	404	-0.49%
2023/07/19	0	0.00	2	43.15	42.60	-2	405	-0.49%
2023/07/17	0	0.00	3	43.15	43.00	-3	407	-0.74%
2023/07/12	0	0.00	1	42.45	42.45	-1	412	-0.24%
2023/07/07	0.1	41.80	0	0.00	41.75	0.1	409	0.02%
2023/07/05	0.1	42.25	1	42.30	42.30	-1	425	-0.22%
2023/07/04	0	0.00	2	42.10	42.35	-2	429	-0.47%
2023/06/29	2.1	41.70	0	0.00	41.55	2.1	433	0.48%
2023/06/27	0	0.00	1	42.00	42.05	-1	430	-0.23%
2023/06/26	3	41.93	0	0.00	41.90	3	425	0.71%
2023/06/21	7.1	42.25	0	0.00	42.20	7.1	418	1.70%
2023/06/20	7	42.35	3	42.27	42.30	4	413	0.97%
2023/06/19	4.1	45.03	3	45.08	44.90	1.1	389	0.28%
2023/06/16	0.8	45.55	2	45.50	45.40	-1.3	361	-0.35%
2023/06/15	1.1	45.48	8	45.54	45.40	-7	351	-1.98%
2023/06/14	0.1	45.64	0	0.00	45.50	0.1	344	0.03%
2023/06/13	1.3	45.38	0	0.00	45.35	1.3	346	0.36%
2023/06/09	0	0.00	1	46.00	46.25	-1	351	-0.28%
2023/06/08	0.2	46.13	5	46.12	45.85	-4.8	351	-1.37%
2023/06/07	1	45.60	1	46.05	46.15	0	349	0.00%
2023/06/06	0	0.00	11	45.63	45.50	-11	341	-3.22%
2023/06/05	0	0.00	5	45.65	45.60	-5	343	-1.46%
2023/06/02	8	45.22	3	45.22	45.25	5	352	1.42%
2023/05/31	1.1	44.52	31	44.42	44.45	-29.9	348	-8.57%
2023/05/30	7	44.64	0	0.00	44.60	7	347	2.02%
2023/05/18	11	44.00	0	0.00	44.15	11	339	3.24%
2023/05/17	6	44.00	0	0.00	44.05	6	336	1.78%
2023/05/12	13	43.16	0	0.00	43.30	13	327	3.97%
2023/05/10	1	44.20	1	44.10	44.15	0	319	0.00%
2023/05/08	6	44.95	13	44.91	44.95	-7	306	-2.28%
2023/05/05	0	0.00	27	44.38	44.50	-27	301	-8.97%
2023/05/04	0	0.00	2	44.35	44.50	-2	300	-0.67%
2023/05/03	0	0.00	5	44.20	44.20	-5	297	-1.68%
2023/04/28	1	43.50	0	0.00	43.40	1	292	0.34%
2023/04/21	0	0.00	29	43.27	43.45	-29	289	-10.01%
2023/04/20	11	43.35	0	0.00	43.50	11	289	3.80%
2023/04/19	0	0.00	3	43.90	43.35	-3	299	-1.00%
2023/04/18	3	44.05	0	0.00	44.00	3	289	1.04%
2023/04/14	15	43.80	10	44.10	44.10	5	283	1.77%
2023/04/13	0	0.00	2	43.50	43.70	-2	278	-0.72%
2023/04/12	1	44.10	0	0.00	43.95	1	272	0.37%
2023/04/07	0	0.00	1	44.05	43.45	-1	246	-0.41%
2023/04/06	0	0.00	7.5	43.08	43.60	-7.5	239	-3.14%
2023/03/29	0	0.00	1	41.90	42.05	-1	223	-0.45%
2023/03/22	1	42.00	0	41.95	41.85	1	211	0.46%
2023/03/17	0	0.00	0.1	41.55	41.60	-0.1	207	-0.05%
2023/03/16	0.1	41.10	3	41.42	40.90	-2.9	204	-1.42%
2023/03/15	0	0.00	1	41.70	41.60	-1	195	-0.51%
2023/03/14	1	41.35	0	0.00	40.95	1	190	0.53%
2023/03/13	1	39.70	0	0.00	39.80	1	174	0.57%
2023/03/10	0	0.00	1	40.35	40.40	-1	169	-0.59%
2023/03/09	0	0.00	3	40.63	40.55	-3	168	-1.78%
2023/03/07	0	0.00	1	40.05	40.30	-1	168	-0.59%
2023/03/06	1	39.20	0	0.00	39.25	1	153	0.65%
2023/03/01	1	39.30	0	0.00	39.35	1	151	0.66%
2023/02/24	1	39.30	0	0.00	39.45	1	149	0.67%
2023/02/22	0	0.00	11	38.64	39.00	-11	145	-7.58%
2023/02/15	1	38.80	0	0.00	38.60	1	150	0.66%
2023/02/10	0.1	38.75	0	0.00	38.70	0.1	154	0.06%
2023/02/03	1	38.40	0	0.00	38.75	1	148	0.68%
2023/02/01	1	38.65	0	0.00	38.60	1	143	0.69%
2023/01/12	0	0.00	37	38.70	38.55	-37	154	-23.90%
2023/01/11	0	0.00	13	38.70	38.65	-13	151	-8.56%
2023/01/10	1	38.45	1	38.60	38.60	0	149	0.00%
2023/01/06	0.1	37.10	0	0.00	37.05	0.1	132	0.08%
2022/12/20	0	0.00	1	37.25	37.00	-1	140	-0.71%
2022/11/30	1	36.25	0	0.00	36.45	1	128	0.78%
2022/11/25	0	0.00	8	36.20	36.20	-8	121	-6.61%
2022/11/14	10	36.10	0	0.00	36.15	10	116	8.57%
2022/11/10	1	35.60	0	0.00	35.60	1	109	0.92%
2022/11/08	1	35.65	0	0.00	35.50	1	106	0.94%
2022/11/07	0	0.00	0.2	35.40	35.00	-0.2	102	-0.22%
2022/10/20	0	33.55	0	0.00	33.25	0	101	0.02%
2022/10/06	0.1	34.70	0	0.00	34.50	0.1	78	0.06%
2022/10/05	0	0.00	1	34.50	34.60	-1	79	-1.25%
2022/10/03	0.1	34.45	0	0.00	34.40	0.1	82	0.08%
2022/09/30	0.1	34.50	0	0.00	34.30	0.1	84	0.12%
2022/09/28	2	34.40	0	0.00	34.20	2	84	2.37%
2022/09/26	0	0.00	1	35.05	34.80	-1	82	-1.21%
2022/09/12	1	35.40	0	0.00	35.40	1	85	1.17%
2022/08/30	0	0.00	1	36.20	36.15	-1	79	-1.25%
2022/07/25	0.1	34.80	0	0.00	35.00	0.1	92	0.05%
2022/07/22	0	0.00	0.1	34.85	34.80	-0.1	93	-0.11%
2022/07/20	0	0.00	2	34.65	34.60	-2	97	-2.05%
2022/07/15	0	34.65	0	0.00	34.45	0	101	0.01%
2022/07/07	1	36.00	0	0.00	35.85	1	97	1.03%
2022/07/06	0.1	36.25	0	0.00	36.00	0.1	96	0.10%
2022/07/01	1	36.00	0	0.00	35.95	1	100	1.00%
2022/06/29	0.2	37.00	0	0.00	36.85	0.2	99	0.20%
2022/06/28	0	0.00	0.1	37.35	36.80	-0.1	101	-0.08%
2022/06/20	0	0.00	0.3	36.70	36.35	-0.3	104	-0.29%
2022/06/15	0	0.00	1	36.70	36.60	-1	115	-0.86%
2022/05/27	0	0.00	1	36.25	36.15	-1	154	-0.65%
2022/05/19	1	35.45	0	0.00	35.60	1	164	0.61%
2022/05/18	0	0.00	6.2	36.16	36.10	-6.2	163	-3.78%
2022/05/17	0	0.00	3	36.10	36.20	-3	164	-1.82%
2022/05/16	0	0.00	2	35.35	35.50	-2	164	-1.22%
2022/05/13	0	0.00	1	35.00	35.15	-1	164	-0.61%
2022/05/12	0	0.00	1	35.20	34.90	-1	164	-0.61%
2022/05/10	1	35.21	0	0.00	35.60	1	163	0.62%
2022/05/09	1	35.61	0	0.00	35.70	1	163	0.63%
2022/05/06	1.1	36.26	1	36.20	36.25	0.1	159	0.03%
2022/05/05	1	36.50	0	0.00	36.50	1	161	0.62%
2022/05/04	0.9	36.65	0	0.00	36.40	0.9	163	0.55%
2022/05/03	1.1	36.51	0	0.00	36.55	1.1	161	0.65%
2022/04/29	0.1	36.95	0	0.00	36.65	0.1	161	0.04%
2022/04/28	0	0.00	1	36.65	36.65	-1	164	-0.61%
2022/04/26	0	0.00	2	36.95	36.95	-2	162	-1.23%
2022/04/25	3	36.93	0	0.00	36.70	3	164	1.84%
2022/04/21	0	37.50	0	0.00	37.30	0	164	0.02%
2022/04/20	1	37.30	0	0.00	37.35	1	166	0.60%
2022/04/18	1	37.45	0	0.00	37.40	1	168	0.59%
2022/04/13	0	0.00	1.1	37.56	37.70	-1.1	172	-0.64%
2022/04/12	2	37.85	0	0.00	37.50	2	171	1.17%
2022/04/11	0	0.00	1	37.55	37.55	-1	171	-0.58%
2022/03/31	2	37.35	0	0.00	37.35	2	170	1.18%
2022/03/28	0.5	37.35	0	0.00	37.20	0.5	170	0.29%
2022/03/25	0.5	37.40	0	0.00	37.15	0.5	170	0.29%
2022/03/22	0	37.25	0	0.00	37.15	0	167	0.02%
2022/03/21	0	37.20	0	0.00	37.10	0	166	0.02%
2022/03/18	2	36.90	0	0.00	37.05	2	164	1.23%
2022/03/17	0	0.00	3	37.25	37.35	-3	155	-1.92%
2022/03/15	0.2	37.50	0	0.00	37.30	0.2	149	0.15%
2022/03/14	10	37.88	0	0.00	37.80	10	145	6.87%
2022/03/11	1	38.25	0	0.00	38.30	1	137	0.72%
2022/03/08	1	38.25	0.3	38.40	38.10	0.7	134	0.52%
2022/03/07	2	38.20	0.7	38.39	38.35	1.3	130	1.00%
2022/03/04	1	38.55	1	38.60	38.65	0	127	0.00%
2022/02/25	0	0.00	0.2	38.45	38.45	-0.2	137	-0.15%
2022/02/22	1.2	38.67	0	0.00	38.75	1.2	136	0.88%
2022/02/18	1.2	38.83	0	0.00	38.80	1.2	145	0.82%
2022/02/16	0	0.00	1	38.80	38.80	-1	149	-0.67%
2022/02/15	0.2	38.75	0	0.00	38.70	0.2	150	0.13%
2022/02/14	1.1	38.63	0	0.00	38.55	1.1	150	0.73%
2022/02/11	1.5	38.80	0	0.00	38.80	1.5	151	1.00%
2022/02/10	2.2	38.86	2	38.85	38.90	0.2	152	0.13%
2022/02/09	0.1	38.95	0	0.00	38.85	0.1	152	0.07%
2022/02/08	0.2	38.73	0	0.00	38.75	0.2	150	0.13%
2022/01/26	0	0.00	1	38.30	38.30	-1	146	-0.68%
2022/01/21	0.1	38.68	0	0.00	38.50	0.1	142	0.07%
2022/01/20	2	38.65	0	0.00	38.70	2	138	1.44%
2022/01/19	1	38.65	0	0.00	38.65	1	138	0.72%
2022/01/10	1.1	38.75	0	0.00	38.75	1.1	151	0.69%
2022/01/07	0.3	39.69	0	0.00	38.70	0.3	152	0.16%
2022/01/06	11	38.75	1	38.75	38.75	10	151	6.59%
2021/12/24	0	39.10	0	0.00	38.95	0	162	0.02%
2021/12/23	0	0.00	1	39.00	39.00	-1	162	-0.62%
2021/12/09	1	38.40	0	0.00	38.50	1	170	0.59%
2021/12/07	1	38.45	0	0.00	38.40	1	171	0.58%
2021/12/06	1	38.40	0	0.00	38.40	1	172	0.58%
2021/12/03	1	38.50	0	0.00	38.45	1	183	0.55%
2021/12/02	1	38.50	0	0.00	38.50	1	185	0.54%
2021/11/29	0	0.00	2	38.20	38.25	-2	207	-0.96%
2021/11/26	2	38.48	0	0.00	38.30	2	214	0.93%
2021/11/25	0	0.00	1.4	38.87	38.65	-1.4	210	-0.67%
2021/11/24	0	0.00	0.6	39.01	38.90	-0.6	209	-0.29%
2021/11/23	0	0.00	1	38.90	38.90	-1	209	-0.48%
2021/11/22	1	38.90	12	38.91	38.95	-11	211	-5.19%
2021/11/19	0	0.00	1	39.20	39.00	-1	212	-0.47%
2021/11/18	2	39.15	0	0.00	39.10	2	212	0.94%
2021/11/17	2	39.03	4	39.14	39.05	-2	208	-0.96%
2021/11/16	0	0.00	1	38.45	38.55	-1	203	-0.49%
2021/11/11	1	38.50	0	0.00	38.55	1	204	0.49%
2021/11/10	1	38.50	0	0.00	38.50	1	203	0.49%
2021/11/05	2	38.85	0	0.00	38.85	2	207	0.96%
2021/10/28	0	0.00	3	38.65	38.75	-3	209	-1.43%
2021/10/27	2	38.78	0	0.00	38.75	2	210	0.95%
2021/10/25	1	38.95	0	0.00	38.95	1	210	0.47%
2021/10/22	0	0.00	2	39.05	39.10	-2	213	-0.94%
2021/10/21	0	0.00	5	38.69	40.65	-5	209	-2.39%
2021/10/20	0	0.00	2	38.28	38.30	-2	195	-1.02%
2021/10/19	0	0.00	2	38.35	38.30	-2	197	-1.01%
2021/10/15	0	0.00	2	38.00	38.00	-2	200	-1.00%
2021/10/14	1	37.85	0	0.00	37.90	1	199	0.50%
2021/10/13	1	37.70	0	0.00	37.80	1	201	0.50%
2021/10/12	3	37.80	0	0.00	37.90	3	199	1.51%
2021/10/08	1	38.20	0	0.00	38.05	1	196	0.51%
2021/10/07	1	38.25	0	0.00	38.25	1	198	0.50%
2021/10/04	0	0.00	1	37.95	38.00	-1	201	-0.50%
2021/10/01	0	0.00	1	37.95	37.95	-1	201	-0.50%
2021/09/30	0	0.00	1	38.25	38.30	-1	197	-0.51%
2021/09/29	0	0.00	1	38.30	38.30	-1	200	-0.50%
2021/09/22	0	0.00	1	37.95	37.95	-1	205	-0.49%
2021/09/16	6	38.25	0	0.00	38.30	6	203	2.95%
2021/09/09	1	37.70	0	0.00	37.75	1	217	0.46%
2021/09/08	3	37.75	0	0.00	37.60	3	217	1.38%
2021/09/07	7	38.05	0	0.00	38.05	7	209	3.34%
2021/09/03	3.3	38.06	0	0.00	38.05	3.3	211	1.56%
2021/09/01	3	38.53	373	38.64	38.50	-370	204	-181.30%	大賣/鉅額交易
2021/08/31	1	38.85	0	0.00	38.85	1	202	0.49%
2021/08/30	1	38.85	0	0.00	39.10	1	218	0.46%
2021/08/27	1	39.20	0	0.00	39.20	1	243	0.41%
2021/08/26	3	38.80	0	0.00	39.15	3	260	1.15%
2021/08/25	0	0.00	1	38.55	38.65	-1	264	-0.38%
2021/08/24	0	0.00	1	38.60	38.45	-1	268	-0.37%
2021/08/23	2	38.60	0	0.00	38.55	2	273	0.73%
2021/08/19	1	38.55	0	0.00	38.50	1	277	0.36%
2021/08/13	0	0.00	18	39.05	39.05	-18	293	-6.14%
2021/08/09	1	39.90	0	0.00	39.80	1	312	0.32%
2021/08/05	3	39.82	0	0.00	39.85	3	330	0.91%
2021/08/03	0.3	39.90	0	0.00	39.95	0.3	381	0.08%
2021/07/22	2	39.95	0	0.00	40.05	2	469	0.43%
2021/07/20	0	0.00	2	39.75	39.85	-2	503	-0.40%
2021/07/13	2	40.00	0	0.00	40.00	2	547	0.37%
2021/07/05	0	0.00	1	40.25	40.25	-1	576	-0.17%
2021/07/01	0	0.00	1	40.20	40.05	-1	579	-0.17%
2021/06/30	0	0.00	7	39.92	39.95	-7	583	-1.20%
2021/06/29	1	39.90	0	0.00	39.85	1	587	0.17%
2021/06/28	1	40.00	3	40.00	40.00	-2	591	-0.34%
2021/06/23	1	39.60	2	39.75	39.75	-1	638	-0.16%
2021/06/22	1	39.30	0	0.00	39.45	1	639	0.16%
2021/06/21	1	39.65	0	0.00	39.30	1	638	0.16%
2021/06/18	4	39.80	0	0.00	39.75	4	633	0.63%
2021/06/17	9	39.85	6	39.90	39.95	3	629	0.48%
2021/06/16	1	39.95	0	0.00	39.90	1	631	0.16%
2021/06/15	1	39.95	0	0.00	39.90	1	629	0.16%
2021/06/11	2	40.10	0	0.00	40.00	2	629	0.32%
2021/06/10	10	39.93	0	0.00	39.90	10	629	1.59%
2021/06/09	15	40.05	0	0.00	40.10	15	624	2.40%
2021/06/08	12	40.40	1	40.40	40.35	11	617	1.78%
2021/06/07	0	0.00	20	40.70	40.65	-20	614	-3.26%
2021/06/04	20	43.95	36	43.97	44.00	-16	599	-2.67%
2021/06/03	1	43.95	1	44.00	43.95	0	576	0.00%
2021/06/02	0	0.00	6	43.95	43.95	-6	563	-1.07%
2021/05/31	0	0.00	2	43.85	43.70	-2	558	-0.36%
2021/05/28	0	0.00	10	43.70	43.65	-10	552	-1.81%
2021/05/27	8	43.13	0	0.00	43.30	8	550	1.45%
2021/05/26	6	43.00	1	43.05	43.05	5	550	0.91%
2021/05/25	1	43.25	0	0.00	43.10	1	549	0.18%
2021/05/24	1	43.00	7	42.81	43.20	-6	547	-1.10%
2021/05/21	1	41.90	0	0.00	42.35	1	545	0.18%
2021/05/20	0	0.00	1	41.45	41.30	-1	540	-0.18%
2021/05/19	1	41.35	0	0.00	41.65	1	539	0.19%
2021/05/17	1	40.85	2	40.30	40.35	-1	535	-0.19%
2021/05/13	1	40.90	1	41.00	41.70	0	514	0.00%
2021/05/12	3	42.28	1	41.25	41.70	2	501	0.40%
2021/05/11	3	43.35	2	43.85	43.30	1	469	0.21%
2021/05/10	2	44.23	0	0.00	44.25	2	452	0.44%
2021/05/05	1	43.45	1	43.40	43.50	0	420	0.00%
2021/05/04	4	42.96	1	42.80	42.90	3	414	0.72%
2021/05/03	2	43.90	0	0.00	43.90	2	394	0.51%
2021/04/28	5	44.20	0	0.00	44.15	5	376	1.33%
2021/04/27	5	44.45	0	0.00	44.65	5	373	1.34%
2021/04/26	0	0.00	1	44.60	44.60	-1	362	-0.28%
2021/04/23	0	0.00	2.2	43.00	43.05	-2.2	342	-0.63%
2021/04/22	1	42.85	0	0.00	42.55	1	334	0.30%
2021/04/21	0	0.00	11	42.59	42.80	-11	325	-3.38%
2021/04/19	2	42.00	10	42.23	42.90	-8	323	-2.47%
2021/04/16	2	41.73	1.2	41.85	41.90	0.8	312	0.27%
2021/04/15	0.2	41.70	5	41.60	41.65	-4.8	317	-1.52%
2021/04/14	5	41.42	0	0.00	41.65	5	320	1.56%
2021/04/13	0	0.00	1	42.00	41.95	-1	315	-0.32%
2021/04/12	0	0.00	2	41.90	41.90	-2	311	-0.64%
2021/04/09	3	41.85	0	0.00	41.85	3	305	0.98%
2021/04/08	0	0.00	2	41.85	41.90	-2	306	-0.65%
2021/04/07	2	41.50	1	41.50	41.70	1	304	0.33%
2021/04/06	8	41.68	0	0.00	41.65	8	305	2.62%
2021/04/01	3	41.60	1	41.70	41.60	2	301	0.66%
2021/03/30	2	41.75	1	41.65	41.70	1	294	0.34%
2021/03/26	3	40.82	21	41.09	40.95	-18	277	-6.49%
2021/03/25	2	39.00	0	0.00	39.00	2	246	0.81%
2021/03/24	1	38.85	0	0.00	38.85	1	245	0.41%
2021/03/22	1	38.80	0	0.00	38.80	1	246	0.40%
2021/03/19	11	38.71	0	0.00	38.75	11	247	4.44%
2021/03/18	1	38.95	0	0.00	38.95	1	244	0.41%
2021/03/17	15	38.90	0	0.00	38.90	15	245	6.10%
2021/03/16	1	38.85	0	0.00	38.85	1	248	0.40%
2021/03/15	1	38.85	0	0.00	38.85	1	248	0.40%
2021/03/12	1	38.80	0	0.00	38.80	1	250	0.40%
2021/03/08	5	38.60	0	0.00	38.60	5	247	2.02%
2021/03/05	0	0.00	3	38.47	38.40	-3	244	-1.23%
2021/03/02	0	0.00	0.1	38.32	38.15	-0.1	236	-0.04%
2021/02/26	7	38.11	0	0.00	38.05	7	235	2.98%
2021/02/24	0	0.00	1	38.15	38.20	-1	231	-0.43%
2021/02/22	1	37.95	0	0.00	38.00	1	225	0.44%
2021/02/17	1	37.55	0	0.00	37.55	1	218	0.46%
2021/02/05	4	37.30	0	0.00	37.30	4	215	1.85%
2021/02/01	5	37.12	2	37.15	37.25	3	224	1.34%
2021/01/29	1	37.40	0	0.00	37.25	1	224	0.45%
2021/01/28	4	37.36	1	37.40	37.35	3	221	1.35%
2021/01/27	0	0.00	4.4	37.41	37.55	-4.4	221	-2.00%
2021/01/26	2	37.48	0	0.00	37.40	2	221	0.90%
2021/01/25	2	37.40	15	37.55	37.60	-13	219	-5.91%
2021/01/21	1	37.75	0	0.00	37.65	1	216	0.46%
2021/01/20	2	37.75	0	0.00	37.55	2	214	0.93%
2021/01/18	0	0.00	2	37.95	37.95	-2	207	-0.96%
2021/01/15	3	37.98	2	38.08	37.95	1	201	0.50%
2021/01/14	1	38.15	15	38.11	38.15	-14	196	-7.13%
2021/01/12	1	38.50	8	38.20	38.15	-7	189	-3.70%
2021/01/11	20	38.80	0	0.00	38.75	20	184	10.81%
2021/01/08	4	38.75	0	0.00	38.90	4	181	2.21%
2021/01/07	8	38.31	0	0.00	39.30	8	171	4.68%
2021/01/05	0	0.00	8	38.20	38.20	-8	159	-5.01%
2020/12/31	13	38.66	11	38.62	38.70	2	155	1.29%
2020/12/30	10	38.40	0	0.00	38.55	10	150	6.63%
2020/12/29	5	38.20	0	0.00	38.25	5	147	3.38%
2020/12/18	20	38.15	0	0.00	38.10	20	143	13.89%
2020/12/17	1	38.05	0	0.00	38.10	1	144	0.69%
2020/12/15	21	38.13	0	0.00	38.05	21	140	14.95%
2020/12/14	2	38.30	1	38.35	38.30	1	136	0.73%
2020/12/11	25	38.27	1	38.50	38.45	24	137	17.50%
2020/12/10	124	38.62	0	0.00	38.70	124	135	91.81%	大買/鉅額交易
2020/12/09	22	38.36	0	0.00	38.45	22	131	16.79%
2020/12/08	0	0.00	1	38.50	38.25	-1	129	-0.77%
2020/12/04	1	37.80	1	37.85	38.00	0	123	0.00%
2020/12/02	2	37.60	0	0.00	37.65	2	126	1.58%
2020/12/01	2	37.70	0	0.00	37.70	2	126	1.58%
2020/11/24	0	0.00	1.2	37.71	37.65	-1.2	128	-0.93%
2020/11/23	1	37.80	0	0.00	37.80	1	128	0.78%
2020/11/13	0	0.00	6	37.38	37.45	-6	146	-4.11%
2020/11/09	8	36.91	0	0.00	36.80	8	147	5.42%
2020/11/06	3	36.80	0	0.00	36.75	3	145	2.06%
2020/11/05	1	36.70	0	0.00	36.70	1	146	0.68%
2020/10/28	6	36.78	0	0.00	36.80	6	173	3.46%
2020/10/26	0.4	36.80	0	0.00	36.90	0.4	177	0.21%
2020/10/22	7	36.60	0	0.00	36.75	7	187	3.73%
2020/09/30	0.1	36.95	0	0.00	36.80	0.1	286	0.02%
2020/09/24	2	36.95	0	0.00	36.45	2	322	0.62%
2020/09/23	0	0.00	9	37.51	37.35	-9	319	-2.82%
2020/09/22	3	37.67	0	0.00	37.65	3	321	0.93%
2020/09/14	0	0.00	2	37.75	37.70	-2	327	-0.61%
2020/09/11	0	0.00	8	37.80	37.85	-8	327	-2.44%
2020/09/10	0	0.00	20	37.83	37.95	-20	327	-6.11%
2020/08/31	1	38.15	0	0.00	38.20	1	346	0.29%
2020/08/28	4	38.05	0	0.00	38.40	4	348	1.15%
2020/08/20	3	38.15	1	38.20	37.90	2	359	0.56%
2020/08/18	2	38.80	0	0.00	38.95	2	352	0.57%
2020/08/14	0.2	38.90	0	0.00	38.75	0.2	354	0.06%
2020/08/11	1	39.00	0	0.00	38.75	1	353	0.28%
2020/08/10	0	0.00	10	38.91	39.00	-10	354	-2.82%
2020/08/07	1	38.50	0	0.00	38.50	1	349	0.29%
2020/08/06	7	38.68	0	0.00	38.65	7	349	2.00%
2020/08/03	1	37.45	0	0.00	37.35	1	349	0.29%
2020/07/31	5	37.75	0	0.00	37.65	5	351	1.42%
2020/07/29	61	37.60	4	37.05	37.70	57	352	16.17%
2020/07/28	10	37.65	10	37.50	37.30	0	356	0.00%
2020/07/27	80	37.97	0	0.00	37.85	80	359	22.28%
2020/07/24	12	37.95	0	0.00	38.00	12	360	3.33%
2020/07/23	0.2	38.90	0	0.00	38.80	0.2	357	0.06%
2020/07/22	0	0.00	54	39.41	39.20	-54	360	-14.97%
2020/07/16	1	37.70	10	37.68	37.75	-9	360	-2.50%
2020/07/15	10	38.00	0	0.00	37.85	10	331	3.01%
2020/07/14	4	37.85	0	0.00	37.90	4	333	1.20%
2020/07/09	3.4	38.43	0	0.00	38.35	3.4	344	0.99%
2020/07/07	1	40.25	8	40.10	40.05	-7	335	-2.09%
2020/07/06	0	0.00	2	40.25	40.25	-2	340	-0.59%
2020/07/03	1	39.95	1	39.85	39.95	0	346	0.00%
2020/06/30	1	39.00	0	0.00	39.00	1	350	0.29%
2020/06/29	0	0.00	22	39.00	39.00	-22	364	-6.04%
2020/06/23	0	0.00	1	39.40	39.05	-1	375	-0.27%
2020/06/18	6	39.05	0	0.00	39.10	6	386	1.55%
2020/06/17	2	38.75	0	0.00	39.05	2	392	0.51%
2020/06/16	21	38.65	0	0.00	38.90	21	403	5.20%
2020/06/15	4	38.16	0	0.00	38.25	4	429	0.93%
2020/06/11	0	0.00	10.1	38.85	38.70	-10.1	439	-2.30%
2020/06/10	1	39.65	0	0.00	39.70	1	448	0.22%
2020/06/09	1	39.70	2	39.70	39.80	-1	460	-0.22%
2020/06/05	11	40.08	0	0.00	40.20	11	470	2.34%
2020/06/04	14	39.96	0	0.00	39.85	14	472	2.96%
2020/06/03	2	39.60	0	0.00	39.95	2	477	0.42%
2020/06/02	7	39.00	0	0.00	39.25	7	472	1.48%
2020/06/01	0	0.00	100	38.79	38.85	-100	473	-21.14%
2020/05/27	2	38.80	0	0.00	38.90	2	506	0.40%
2020/05/21	0	0.00	22	38.89	38.90	-22	514	-4.28%
2020/05/18	0	0.00	7	38.49	38.35	-7	512	-1.37%
2020/05/13	4	38.20	0	0.00	38.50	4	505	0.79%
2020/05/12	0	0.00	4	38.60	38.45	-4	502	-0.80%
2020/05/11	6	38.69	1	38.50	38.85	5	500	1.00%
2020/05/08	1	38.40	0	0.00	38.35	1	496	0.20%
2020/05/07	19	38.04	0	0.00	38.05	19	494	3.84%
2020/05/06	1	38.50	0	0.00	38.20	1	488	0.20%
2020/04/30	0	0.00	24	39.09	39.40	-24	480	-5.00%
2020/04/29	0.2	38.35	0	0.00	38.35	0.2	473	0.04%
2020/04/28	0	0.00	1	38.00	37.90	-1	469	-0.21%
2020/04/27	2	36.85	0	0.00	37.60	2	471	0.42%
2020/04/24	2	36.75	0	0.00	36.80	2	466	0.43%
2020/04/23	1	36.50	0	0.00	36.65	1	464	0.22%
2020/04/22	0.1	36.45	13	36.30	36.40	-12.9	462	-2.79%
2020/04/21	0	0.00	6	36.42	36.05	-6	458	-1.31%
2020/04/16	21	37.48	0	0.00	37.35	21	437	4.80%
2020/04/15	4	37.53	0	0.00	37.80	4	431	0.93%
2020/04/14	1	37.10	1	37.00	37.00	0	421	0.00%
2020/04/13	10	36.45	11	36.30	36.20	-1	411	-0.24%
2020/04/10	22	35.82	1	36.00	37.10	21	402	5.21%
2020/04/09	2	35.60	2	35.83	35.75	0	390	0.00%
2020/04/08	0	0.00	3	35.07	35.20	-3	378	-0.79%
2020/04/07	3	34.35	0	0.00	34.40	3	363	0.83%
2020/04/06	2	33.95	1	34.20	34.25	1	355	0.28%
2020/04/01	5	34.26	1	34.30	34.35	4	348	1.15%
2020/03/31	0	0.00	1	34.45	34.35	-1	345	-0.29%
2020/03/27	6	35.28	0	0.00	34.90	6	327	1.83%
2020/03/26	2	35.60	1	35.65	35.40	1	316	0.32%
2020/03/25	1	35.45	11	35.82	35.40	-10	313	-3.19%
2020/03/24	10	34.97	2	35.03	35.00	8	306	2.61%
2020/03/23	2	34.25	0	0.00	33.90	2	303	0.66%
2020/03/20	0	0.00	1	33.70	34.65	-1	296	-0.34%
2020/03/19	23.2	32.66	63	32.28	31.95	-39.8	286	-13.87%
2020/03/17	10	34.80	0	0.00	35.00	10	253	3.95%
2020/03/16	49	35.78	2	36.13	35.40	47	244	19.20%
2020/03/13	14	36.00	0	0.00	36.95	14	230	6.08%
2020/03/12	68	38.84	0	0.00	38.60	68	221	30.75%
2020/03/11	2	41.53	0	0.00	40.85	2	205	0.97%
2020/03/10	1	41.10	8	41.31	41.90	-7	200	-3.49%
2020/03/09	17	41.83	19	41.73	41.55	-2	196	-1.02%
2020/03/06	2	42.70	3	42.83	42.70	-1	190	-0.52%
2020/03/05	1	42.90	1	43.30	42.90	0	192	0.00%
2020/03/04	2	42.95	19	43.16	43.10	-17	197	-8.60%
2020/03/03	28	44.46	3	44.62	44.75	25	181	13.76%
2020/03/02	2	43.28	4	43.73	43.70	-2	167	-1.19%
2020/02/27	19	43.52	1	43.30	43.30	18	157	11.42%
2020/02/26	11	43.62	2	43.53	43.70	9	152	5.91%
2020/02/25	2	42.73	4	42.86	42.95	-2	145	-1.38%
2020/02/24	6	43.03	0	0.00	42.95	6	145	4.13%
2020/02/21	3	43.48	0	0.00	43.40	3	143	2.09%
2020/02/20	2	43.55	0	0.00	43.60	2	141	1.41%
2020/02/19	0	0.00	1	43.45	43.45	-1	141	-0.71%
2020/02/18	1	42.90	0	0.00	43.10	1	143	0.70%
2020/02/17	15	42.70	0	0.00	42.70	15	142	10.49%
2020/02/14	5	42.80	1	42.80	42.80	4	142	2.80%
2020/02/12	0	0.00	1	42.65	42.65	-1	143	-0.70%
2020/02/10	11	42.15	1	42.70	42.70	10	150	6.65%
2020/02/07	0	0.00	13	42.35	42.45	-13	152	-8.50%
2020/02/05	1	42.10	1	42.30	42.45	0	161	0.00%
2020/02/04	1	42.00	1	42.45	42.50	0	160	0.00%
2020/02/03	6	41.92	0	0.00	42.10	6	159	3.75%
2020/01/31	2	42.65	1	42.75	42.70	1	156	0.64%
2020/01/30	3	42.65	0	0.00	42.55	3	155	1.92%
2020/01/20	1	43.40	0	0.00	43.45	1	151	0.66%
2020/01/17	3	43.35	1	43.40	43.40	2	151	1.32%
2020/01/15	1	43.15	0	0.00	43.25	1	154	0.65%
2020/01/13	1	43.15	0	0.00	43.25	1	153	0.65%
2020/01/10	2	43.00	0	0.00	43.10	2	162	1.23%
2020/01/09	1	42.90	0	0.00	42.80	1	162	0.62%
2020/01/08	1	42.75	0.2	42.80	42.75	0.8	162	0.51%
2020/01/07	0	0.00	1	42.85	42.90	-1	161	-0.62%
2020/01/06	0	0.00	1	43.00	43.00	-1	162	-0.62%
2020/01/03	0	0.00	1	43.35	43.35	-1	161	-0.62%
2020/01/02	5	43.33	1	43.45	43.45	4	160	2.48%
2019/12/31	1	43.15	0	0.00	43.20	1	163	0.61%
2019/12/30	2	43.20	0	0.00	43.15	2	163	1.22%
2019/12/27	1	43.50	0	0.00	43.50	1	163	0.61%
2019/12/25	0	0.00	1	43.10	43.20	-1	162	-0.61%
2019/12/24	1	42.90	0	0.00	42.95	1	163	0.61%
2019/12/13	0	0.00	4	42.98	42.95	-4	161	-2.48%
2019/12/12	0	0.00	1	42.90	42.90	-1	161	-0.62%
2019/12/09	2	42.53	1	42.70	42.75	1	161	0.62%
2019/12/05	1	42.80	0	0.00	42.80	1	157	0.64%
2019/12/04	10	42.80	0	0.00	42.80	10	156	6.40%
2019/12/02	2	42.95	0	0.00	42.90	2	153	1.30%
2019/11/29	7.1	43.47	141	43.63	43.35	-133.9	151	-88.20%	大賣/鉅額交易
2019/11/28	33.1	44.08	0	0.00	44.10	33.1	143	23.05%
2019/11/27	0	0.00	5	43.90	43.80	-5	143	-3.48%
2019/11/21	3	44.15	0	0.00	44.15	3	145	2.06%
2019/11/20	1	44.15	0	0.00	44.15	1	145	0.69%
2019/11/19	4	44.18	0	0.00	44.15	4	147	2.71%
2019/11/18	5	44.32	9	44.40	44.25	-4	147	-2.71%
2019/11/15	1	44.40	2.2	44.26	44.40	-1.2	146	-0.82%
2019/11/14	6	43.62	0	0.00	43.75	6	144	4.14%
2019/11/13	4	43.48	0	0.00	43.80	4	143	2.79%
2019/11/12	7	43.44	0	0.00	43.55	7	144	4.85%
2019/11/11	4	43.80	1	43.55	43.50	3	145	2.07%
2019/11/08	5	43.95	0	0.00	43.95	5	144	3.47%
2019/11/07	4	43.85	12	43.75	43.85	-8	142	-5.62%
2019/11/05	2	43.00	0	0.00	43.10	2	135	1.48%
2019/11/04	6	43.05	0	0.00	42.95	6	133	4.48%
2019/11/01	1	42.90	0	0.00	42.90	1	131	0.76%
2019/10/30	4	42.90	0	0.00	42.90	4	144	2.77%
2019/10/25	0	0.00	1	43.00	42.95	-1	149	-0.67%
2019/10/23	30	42.97	0	0.00	43.00	30	147	20.30%
2019/10/22	11	43.00	0	0.00	42.95	11	146	7.49%
2019/10/21	11	42.70	0	0.00	42.80	11	146	7.49%
2019/10/18	2	42.70	5	42.71	42.70	-3	152	-1.97%
2019/10/17	1	42.75	0	0.00	42.95	1	150	0.67%
2019/10/16	0	0.00	18	42.90	43.00	-18	150	-11.99%
2019/10/14	1	42.80	0	0.00	43.00	1	154	0.65%
2019/10/07	9	42.97	0	0.00	42.90	9	174	5.16%
2019/10/01	0	0.00	0.3	43.55	43.45	-0.3	194	-0.15%
2019/09/26	0	0.00	9	43.45	43.60	-9	196	-4.57%
2019/09/25	0	0.00	9	43.65	43.65	-9	198	-4.54%
2019/09/16	6	44.05	0	0.00	44.10	6	268	2.24%
2019/09/04	1	44.15	0	0.00	44.05	1	312	0.32%
2019/08/23	0.8	43.00	1	43.10	42.95	-0.2	332	-0.07%
2019/08/22	1	43.00	0	0.00	42.95	1	332	0.30%
2019/08/20	0	0.00	2	43.15	43.10	-2	333	-0.60%
2019/08/19	0	0.00	2	43.03	43.00	-2	335	-0.60%
2019/08/16	0	0.00	2	43.10	43.10	-2	333	-0.60%
2019/08/15	0	0.00	1	43.00	43.00	-1	334	-0.30%
2019/08/14	0	0.00	2	43.50	43.45	-2	335	-0.60%
2019/08/12	1	43.35	3	43.23	43.45	-2	338	-0.59%
2019/08/08	3	43.08	0	0.00	43.00	3	337	0.89%
2019/08/07	3	43.07	0	0.00	43.00	3	338	0.89%
2019/08/05	3	42.82	3	42.78	42.70	0	344	0.00%
2019/08/02	2	43.40	0	0.00	43.15	2	352	0.57%
2019/08/01	3	43.75	0	0.00	43.70	3	349	0.86%
2019/07/30	1	43.85	1	43.80	43.75	0	350	0.00%
2019/07/29	1	43.80	0	0.00	43.80	1	352	0.28%
2019/07/22	2	43.60	1	43.65	43.50	1	351	0.28%
2019/07/17	3	43.18	0	0.00	43.65	3	341	0.88%
2019/07/16	1	43.25	1	43.20	43.15	0	340	0.00%
2019/07/15	23	43.02	0	0.00	43.00	23	339	6.78%
2019/07/12	5	43.55	0	0.00	43.50	5	335	1.49%
2019/07/11	5	43.42	0	0.00	43.45	5	333	1.50%
2019/07/10	1	44.10	3	44.20	44.05	-2	325	-0.62%
2019/07/09	3	44.77	0	0.00	44.55	3	319	0.94%
2019/07/04	1	45.20	0	0.00	45.25	1	314	0.32%
2019/07/02	7	45.23	0	0.00	45.35	7	332	2.11%
2019/07/01	1	45.00	0	0.00	45.20	1	337	0.30%
2019/06/28	11	44.90	3	44.93	44.90	8	337	2.37%
2019/06/26	0	0.00	1	45.00	45.00	-1	341	-0.29%
2019/06/24	4	44.93	7	44.89	45.10	-3	348	-0.86%
2019/06/21	1	47.80	84.4	47.85	47.80	-83.4	320	-26.02%
2019/06/20	3	47.73	15	47.80	47.75	-12	297	-4.03%
2019/06/19	0	0.00	6	47.75	47.85	-6	286	-2.09%
2019/06/18	0	0.00	1	47.85	47.85	-1	277	-0.36%
2019/06/17	0	0.00	1	48.00	47.95	-1	275	-0.36%
2019/06/13	0	0.00	2	48.00	48.10	-2	270	-0.74%
2019/06/10	1	48.15	1	48.15	47.60	0	269	0.00%
2019/05/30	3	47.15	0	0.00	47.15	3	264	1.13%
2019/05/29	0	0.00	2	47.30	47.30	-2	264	-0.76%
2019/05/28	0	0.00	1	47.40	47.45	-1	265	-0.38%
2019/05/24	0	0.00	3	46.75	46.80	-3	263	-1.14%
2019/05/23	1	46.30	0	0.00	46.30	1	262	0.38%
2019/05/21	2	45.75	1	46.40	46.50	1	264	0.38%
2019/05/20	1	45.60	0	0.00	45.70	1	264	0.38%
2019/05/17	1	45.75	0	0.00	45.70	1	267	0.37%
2019/05/16	2	45.70	0	0.00	45.80	2	275	0.73%
2019/05/15	1	45.85	0	0.00	45.80	1	279	0.36%
2019/05/14	1	45.70	2	45.55	45.70	-1	278	-0.36%
2019/05/13	0	0.00	6	45.49	45.55	-6	277	-2.17%
2019/05/10	3	46.05	3	45.65	46.00	0	275	0.00%
2019/05/08	1	47.20	0	0.00	47.40	1	260	0.38%
2019/05/06	13	47.64	0	0.00	47.60	13	259	5.01%
2019/05/03	2	47.90	0	0.00	47.95	2	257	0.78%
2019/05/02	7	48.04	2	47.95	48.05	5	257	1.94%
2019/04/30	2	47.75	1	47.75	47.80	1	259	0.39%
2019/04/26	1	47.25	0	0.00	47.40	1	266	0.38%
2019/04/25	1	47.45	0	0.00	47.45	1	271	0.37%
2019/04/22	2	47.65	0	0.00	47.60	2	272	0.74%
2019/04/19	0	0.00	2	47.45	47.45	-2	273	-0.73%
2019/04/18	2	47.35	0	0.00	47.20	2	274	0.73%
2019/04/17	2	47.60	0	0.00	47.60	2	280	0.71%
2019/04/15	0	0.00	6	47.83	47.95	-6	289	-2.07%
2019/04/11	1	48.30	0	0.00	48.05	1	302	0.33%
2019/04/10	1	48.10	0	0.00	48.10	1	301	0.33%
2019/04/09	1	48.00	140	47.98	48.10	-139	302	-45.96%	大賣/鉅額交易
2019/04/08	3	48.63	11	48.49	48.55	-8	297	-2.69%
2019/04/03	1	47.65	15	47.66	47.75	-14	289	-4.84%
2019/04/02	2	46.90	0	0.00	46.95	2	290	0.69%
2019/04/01	6	47.02	0	0.00	46.90	6	291	2.06%
2019/03/29	37	47.01	1	47.15	47.05	36	289	12.45%
2019/03/28	3	46.85	23	46.95	47.15	-20	303	-6.59%
2019/03/27	29	45.95	0	0.00	45.95	29	302	9.58%
2019/03/26	4	45.95	1	45.95	45.95	3	308	0.97%
2019/03/25	2	45.85	1	45.95	46.00	1	309	0.32%
2019/03/21	2	46.25	0	0.00	46.35	2	306	0.65%
2019/03/18	1	45.45	4	45.75	45.65	-3	309	-0.97%
2019/03/15	2	44.78	10	44.84	44.95	-8	307	-2.60%
2019/03/14	5	44.92	0	0.00	45.00	5	306	1.63%
2019/03/13	13	45.20	0	0.00	45.20	13	304	4.27%
2019/03/11	1	45.00	0	0.00	45.40	1	307	0.33%
2019/03/08	17	45.98	0	0.00	45.60	17	310	5.48%
2019/03/06	0.5	46.75	0	0.00	46.60	0.5	303	0.16%
2019/03/05	21	46.74	0	0.00	46.85	21	301	6.98%
2019/02/27	1	46.55	0	0.00	46.65	1	300	0.33%
2019/02/25	0	0.00	1	47.00	46.95	-1	299	-0.33%
2019/02/19	0	0.00	1	46.20	46.20	-1	296	-0.34%
2019/02/18	1	45.85	0	0.00	46.25	1	296	0.34%
2019/02/15	9	46.51	0	0.00	46.50	9	292	3.08%
2019/02/13	11	48.00	0	0.00	48.20	11	277	3.96%
2019/02/12	0	0.00	1	48.15	48.15	-1	277	-0.36%
2019/02/11	0	0.00	3	48.10	48.20	-3	280	-1.07%
2019/01/29	0.2	47.65	0	0.00	47.50	0.2	297	0.08%
2019/01/22	1	47.55	0	0.00	47.55	1	303	0.33%
2019/01/21	1	48.10	0	0.00	48.05	1	303	0.33%
2019/01/18	10	47.40	22	47.15	48.00	-12	303	-3.95%
2019/01/17	0	0.00	3	46.93	47.00	-3	303	-0.99%
2019/01/15	1	46.10	0	0.00	46.20	1	302	0.33%
2019/01/11	10	46.00	0	0.00	46.25	10	312	3.20%
2019/01/09	4	45.68	0	0.00	46.60	4	316	1.27%
2019/01/08	4	46.08	5	46.50	46.20	-1	310	-0.32%
2019/01/07	0	0.00	4	47.25	47.15	-4	305	-1.31%
2019/01/04	1	46.75	0	0.00	46.95	1	316	0.32%
2019/01/03	0	0.00	43	46.58	47.30	-43	351	-12.25%
2019/01/02	0	0.00	1	45.85	45.85	-1	352	-0.28%
2018/12/28	1	45.15	0	0.00	45.15	1	377	0.26%
2018/12/27	0	0.00	0.8	44.65	44.65	-0.8	381	-0.21%
2018/12/26	1	44.70	4	45.03	44.65	-3	379	-0.79%
2018/12/25	1	44.30	0	0.00	44.60	1	375	0.27%
2018/12/24	2	45.23	0	0.00	45.50	2	368	0.54%
2018/12/22	2	45.70	1	46.25	45.60	1	364	0.27%
2018/12/21	1	44.10	15	45.54	45.65	-14	364	-3.84%
2018/12/20	1	43.05	2	44.05	44.00	-1	348	-0.29%
2018/12/19	2	42.75	5	43.08	42.95	-3	336	-0.89%
2018/12/18	1	42.00	1	42.10	42.10	0	331	0.00%
2018/12/17	10	42.00	0	0.00	42.20	10	333	3.00%
2018/12/10	3	41.57	0	0.00	41.80	3	327	0.92%
2018/12/07	1	41.90	0	0.00	42.00	1	328	0.30%
2018/12/04	1	42.65	1	42.75	42.70	0	326	0.00%
2018/12/03	2	42.98	0	0.00	43.40	2	323	0.62%
2018/11/30	1	42.35	0	0.00	42.20	1	318	0.31%
2018/11/28	1	42.00	0	0.00	42.05	1	318	0.31%
2018/11/27	1	41.50	0	0.00	41.60	1	319	0.31%
2018/11/22	0	0.00	5	41.62	41.55	-5	326	-1.53%
2018/11/20	2	42.00	0	0.00	42.20	2	336	0.59%
2018/11/19	1	41.95	0	0.00	42.40	1	338	0.30%
2018/11/14	9	40.74	0	0.00	41.00	9	343	2.62%
2018/11/13	12	40.80	0	0.00	40.75	12	345	3.47%
2018/11/09	0.3	41.20	0	0.00	41.05	0.3	349	0.09%
2018/11/08	2	40.93	0	0.00	41.00	2	351	0.57%
2018/11/07	13	39.69	4	40.26	40.65	9	352	2.55%
2018/11/06	2	42.00	0	0.00	41.80	2	339	0.59%
2018/11/05	21	42.14	0	0.00	42.10	21	342	6.14%
2018/11/01	1	41.45	2	41.80	42.00	-1	342	-0.29%
2018/10/31	2	41.98	0	0.00	41.40	2	361	0.55%
2018/10/30	1	40.80	0	0.00	41.10	1	360	0.28%
2018/10/29	0.2	41.25	0	0.00	41.25	0.2	365	0.05%
2018/10/25	1	40.85	0.1	41.45	41.35	0.9	368	0.23%
2018/10/24	1	42.25	0	0.00	42.25	1	363	0.28%
2018/10/23	4	42.93	3	42.90	42.75	1	363	0.27%
2018/10/22	2	42.95	2	43.55	44.15	0	359	0.00%
2018/10/19	0	0.00	3	44.50	44.50	-3	359	-0.83%
2018/10/17	1	43.95	1	44.30	43.65	0	350	0.00%
2018/10/16	1	44.20	0	0.00	43.95	1	350	0.29%
2018/10/15	0	0.00	1	43.75	44.70	-1	349	-0.29%
2018/10/12	3.1	42.53	0.3	44.15	44.00	2.8	343	0.82%
2018/10/11	55.2	40.65	7.3	40.77	41.00	47.9	332	14.39%
2018/10/09	43	44.23	0	0.00	43.90	43	296	14.48%
2018/10/08	23.3	46.27	1	46.45	46.00	22.3	283	7.86%
2018/10/05	1	50.10	0	0.00	49.90	1	254	0.39%
2018/10/03	1	50.60	0	0.00	50.90	1	251	0.40%
2018/10/01	1.1	51.33	0	0.00	51.40	1.1	260	0.42%
2018/09/28	1	50.90	0	0.00	50.90	1	289	0.35%
2018/09/27	1	51.20	0	0.00	50.80	1	297	0.34%
2018/09/25	1	51.20	0	0.00	51.20	1	298	0.33%
2018/09/20	5	51.90	0	0.00	52.10	5	296	1.69%
2018/09/14	0	0.00	0.1	53.30	53.40	-0.1	306	-0.03%
2018/09/13	0	0.00	2	53.05	53.20	-2	307	-0.65%
2018/09/12	0	0.00	1	52.30	52.70	-1	307	-0.33%
2018/09/10	8	52.26	6	52.62	52.20	2	318	0.63%
2018/09/06	0	0.00	6	54.22	54.10	-6	356	-1.68%
2018/09/03	1	53.70	0	0.00	53.70	1	392	0.25%
2018/08/30	1	54.10	0	0.00	54.00	1	416	0.24%
2018/08/29	1	54.50	3	54.47	54.70	-2	436	-0.46%
2018/08/28	0	0.00	2	53.30	54.00	-2	439	-0.45%
2018/08/20	1	51.90	1	52.10	52.30	0	455	0.00%
2018/08/16	1	52.20	0	0.00	52.40	1	461	0.22%
2018/08/15	8	52.54	0	0.00	52.60	8	460	1.74%
2018/08/14	17	52.59	1	53.00	52.70	16	460	3.48%
2018/08/13	5	52.78	4	53.28	53.30	1	457	0.22%
2018/08/09	0	0.00	2	54.30	54.20	-2	457	-0.44%
2018/08/08	0	0.00	1	54.00	54.00	-1	461	-0.22%
2018/08/07	14	53.25	10	52.76	53.70	4	468	0.85%
2018/08/03	1	55.80	1	56.00	55.60	0	465	0.00%
2018/08/01	4	60.70	0	0.00	60.80	4	453	0.88%
2018/07/31	4	60.55	0	0.00	60.70	4	452	0.88%
2018/07/30	5	60.30	1	60.70	60.70	4	457	0.87%
2018/07/26	0	0.00	1	60.20	61.10	-1	460	-0.22%
2018/07/23	3	59.70	0	0.00	59.10	3	463	0.65%
2018/07/13	0	0.00	1	61.30	61.30	-1	483	-0.21%
2018/07/11	6	60.30	1	60.90	61.00	5	500	1.00%
2018/07/06	3	58.90	1	57.00	60.30	2	501	0.40%
2018/07/05	1	61.40	0	0.00	61.40	1	477	0.21%
2018/07/04	0	0.00	4	63.18	63.40	-4	479	-0.83%
2018/06/29	1	63.10	0	0.00	64.10	1	518	0.19%
2018/06/26	3	64.13	0	0.00	64.00	3	543	0.55%
2018/06/25	2	65.70	0	0.00	65.00	2	555	0.36%
2018/06/22	0	0.00	1	65.40	65.40	-1	587	-0.17%
2018/06/21	7	64.97	0	0.00	64.70	7	601	1.16%
2018/06/20	2	64.25	0	0.00	64.60	2	614	0.33%
2018/06/19	6	65.38	0	0.00	65.20	6	616	0.97%
2018/06/15	28.2	65.73	34	65.30	66.00	-5.8	624	-0.93%
2018/06/14	7	67.77	23	67.86	67.80	-16	624	-2.56%
2018/06/13	5	68.10	19.4	68.18	68.00	-14.4	623	-2.31%
2018/06/12	115	67.23	12	67.10	67.90	103	614	16.75%	大買/鉅額交易
2018/06/11	5	66.90	12	66.77	67.00	-7	617	-1.13%
2018/06/08	6	66.47	7	66.47	66.60	-1	652	-0.15%
2018/06/07	1	66.00	10	65.66	66.70	-9	688	-1.31%
2018/06/06	9	64.74	10	65.10	65.00	-1	691	-0.14%
2018/06/05	0.2	64.60	7	64.56	64.30	-6.8	726	-0.94%
2018/06/04	1.3	62.85	8	64.46	64.70	-6.7	736	-0.91%
2018/06/01	3	61.73	9	61.80	61.90	-6	727	-0.82%
2018/05/31	4	61.60	0	0.00	61.60	4	746	0.54%
2018/05/30	1	61.00	0	0.00	61.50	1	770	0.13%
2018/05/29	3	61.50	0	0.00	61.60	3	807	0.37%
2018/05/28	1	61.80	0	0.00	61.90	1	821	0.12%
2018/05/25	1	62.50	0	0.00	62.00	1	826	0.12%
2018/05/21	3.2	63.09	0	0.00	62.70	3.2	862	0.37%
2018/05/18	0	0.00	2	63.00	63.00	-2	865	-0.23%
2018/05/17	0	0.00	1	62.90	63.10	-1	866	-0.12%
2018/05/16	1	63.20	3	63.20	63.20	-2	867	-0.23%
2018/05/15	0	0.00	3	63.03	63.10	-3	887	-0.34%
2018/05/09	2	60.70	0	0.00	60.90	2	888	0.23%
2018/04/26	0	0.00	3	59.50	59.50	-3	876	-0.34%
2018/04/25	1	59.60	0	0.00	59.90	1	875	0.11%
2018/04/24	7	61.03	0	0.00	60.30	7	873	0.80%
2018/04/23	1	61.80	0	0.00	61.90	1	873	0.11%
2018/04/18	1	60.00	0	0.00	60.00	1	863	0.12%
2018/04/17	0.4	59.70	0	0.00	59.20	0.4	862	0.04%
2018/04/16	6	60.62	0	0.00	60.50	6	852	0.70%
2018/04/13	3.2	61.33	0	0.00	61.60	3.2	848	0.38%
2018/04/12	1	61.40	0	0.00	61.80	1	855	0.12%
2018/04/10	0	0.00	2	61.65	61.80	-2	847	-0.24%
2018/04/09	1	61.50	0	0.00	61.50	1	836	0.12%
2018/04/03	1	62.30	1	61.20	62.50	0	824	0.00%
2018/04/02	4	61.80	1	61.70	61.60	3	812	0.37%
2018/03/31	3	63.23	1	63.40	63.10	2	792	0.25%
2018/03/29	0	0.00	21	63.94	64.50	-21	773	-2.72%
2018/03/28	0.1	63.20	0	0.00	63.00	0.1	758	0.01%
2018/03/27	4.1	64.29	6	65.38	63.80	-1.9	742	-0.26%
2018/03/26	6	65.23	5	66.12	65.70	1	709	0.14%
2018/03/23	0	0.00	1	66.00	66.50	-1	692	-0.14%
2018/03/22	0	0.00	40	67.43	66.30	-40	679	-5.89%
2018/03/21	0	0.00	5	67.50	66.80	-5	671	-0.74%
2018/03/20	6	67.22	2	67.40	67.50	4	664	0.60%
2018/03/19	1.8	65.88	15	65.60	66.00	-13.2	650	-2.03%
2018/03/16	5	64.38	3	65.00	64.70	2	628	0.32%
2018/03/15	3	63.80	3	65.00	63.90	0	619	0.00%
2018/03/14	17.7	65.47	6	64.00	65.20	11.7	604	1.94%
2018/03/13	10	65.15	13	64.00	64.20	-3	567	-0.53%
2018/03/12	7	60.40	12	60.59	61.20	-5	537	-0.93%
2018/03/09	64	60.28	0	0.00	59.50	64	520	12.30%
2018/03/08	4	56.40	19.5	57.27	57.30	-15.5	464	-3.34%
2018/03/07	1	56.80	70	56.90	57.00	-69	449	-15.36%
2018/03/06	73	55.73	12	56.60	57.00	61	442	13.78%
2018/03/05	0.1	55.50	27	55.34	55.80	-26.9	423	-6.36%
2018/03/02	0	0.00	42	53.80	54.00	-42	397	-10.56%
2018/03/01	0	0.00	6	52.12	52.30	-6	352	-1.70%
2018/02/27	1.1	51.00	0	0.00	51.30	1.1	332	0.33%
2018/02/23	1	51.50	5	51.70	51.60	-4	316	-1.26%
2018/02/22	13	48.88	20	49.30	49.60	-7	302	-2.32%
2018/02/21	12	48.63	0	0.00	48.55	12	294	4.08%
2018/02/12	31	48.15	0	0.00	48.25	31	287	10.80%
2018/02/08	6	48.25	2	48.25	48.30	4	275	1.45%
2018/02/07	10	48.15	30	48.62	48.15	-20	272	-7.35%
2018/02/06	10	46.00	10	47.19	47.40	0	246	0.00%
2018/02/05	0	0.00	20.5	47.54	47.75	-20.5	235	-8.69%
2018/02/02	0	0.00	2	47.20	47.40	-2	231	-0.86%
2018/01/31	2	46.10	0	0.00	46.35	2	222	0.90%
2018/01/29	1	46.80	0	0.00	46.95	1	236	0.42%
2018/01/25	0	0.00	1	46.70	46.55	-1	235	-0.43%
2018/01/24	0	0.00	3	46.35	46.50	-3	234	-1.28%
2018/01/18	2	46.58	1	46.40	46.60	1	235	0.42%
2018/01/17	3	46.35	31	46.17	46.60	-28	234	-11.93%
2018/01/16	2	45.70	6	45.68	45.65	-4	226	-1.77%
2018/01/15	1.3	45.47	2	45.75	45.75	-0.7	226	-0.32%
2018/01/12	0	0.00	8	44.97	45.40	-8	228	-3.49%
2018/01/11	23	45.06	10	44.95	45.10	13	229	5.67%
2018/01/10	14	45.60	4	45.65	45.40	10	229	4.36%
2018/01/09	0	0.00	6	45.70	45.70	-6	229	-2.62%
2018/01/08	4	44.95	22	45.58	45.60	-18	229	-7.84%
2018/01/05	0	0.00	4	45.95	45.85	-4	219	-1.82%
2018/01/02	0.1	45.35	0	0.00	45.45	0.1	242	0.04%