潤泰新 (9945)-台新-建北券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
45.50
漲跌
▲0.45
漲幅
+1.00%
成交量
11,130張
產業
上市其他類股▲0.37%
931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

潤泰新 (9945)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	4	45.80	124	45.63	45.50	-120	20,393	-0.59%	大賣/鉅額交易
2024/06/13	1	45.10	1	45.45	45.05	0	20,327	0.00%
2024/06/12	133.2	44.55	12	44.50	44.35	121.2	20,310	0.60%	大買/鉅額交易
2024/06/11	77	47.40	61.5	46.76	45.85	15.5	20,240	0.08%
2024/06/07	32	47.56	256.7	48.30	47.55	-224.7	19,610	-1.15%	大賣/鉅額交易
2024/06/06	5	45.22	4	44.85	45.05	1	18,810	0.01%
2024/06/05	3	45.00	13	45.04	45.15	-10	18,715	-0.05%
2024/06/04	3	44.60	2.9	44.41	44.90	0.1	18,605	0.00%
2024/06/03	3.1	44.73	0	0.00	44.70	3.1	18,502	0.02%
2024/05/31	14	44.76	6	45.25	44.60	8	18,451	0.04%
2024/05/30	9.1	44.49	113	44.23	43.85	-103.9	18,087	-0.57%	大賣/鉅額交易
2024/05/29	149.5	45.24	41	44.59	44.55	108.5	17,968	0.60%	大買/鉅額交易
2024/05/28	9	44.39	12.1	45.02	45.40	-3.1	17,733	-0.02%
2024/05/27	8.3	44.01	5	44.00	43.80	3.3	17,509	0.02%
2024/05/24	1.2	43.08	2	43.70	43.65	-0.8	17,380	0.00%
2024/05/23	14	43.54	5	44.12	43.25	9	17,248	0.05%
2024/05/22	3	44.72	104	44.96	44.70	-101	16,941	-0.60%	大賣/鉅額交易
2024/05/21	7.3	44.60	3	45.40	44.35	4.3	16,725	0.03%
2024/05/20	21.1	45.36	7	45.38	45.30	14.1	16,394	0.09%
2024/05/17	105.1	47.53	107.4	47.86	46.60	-2.3	15,907	-0.01%	大買/大賣/
2024/05/16	220.2	47.25	261.1	47.44	46.90	-40.9	15,266	-0.27%	大買/大賣/
2024/05/15	124.4	45.60	98.6	45.66	46.55	25.8	14,328	0.18%	大買/
2024/05/14	55.3	42.95	39.9	42.80	42.65	15.4	13,293	0.12%
2024/05/13	38	42.65	54	42.18	43.90	-16	12,576	-0.13%
2024/05/10	41	41.02	15	40.93	40.50	26	11,860	0.22%
2024/05/09	12	40.90	6.3	40.52	40.20	5.7	11,642	0.05%
2024/05/08	104	41.24	145.6	40.93	40.70	-41.6	11,406	-0.36%	大買/大賣/
2024/05/07	122	42.26	151	41.70	41.80	-29	11,071	-0.26%	大買/大賣/
2024/05/06	337	43.68	30.4	43.49	43.10	306.7	10,526	2.91%	大買/鉅額交易
2024/05/03	117.4	42.22	138	42.38	42.45	-20.7	9,754	-0.21%	大買/大賣/
2024/05/02	3	41.85	21.8	41.67	42.25	-18.8	8,177	-0.23%
2024/04/30	57.5	39.07	16.4	38.90	38.45	41.1	6,856	0.60%
2024/04/29	9	38.71	7.8	38.71	38.75	1.2	6,442	0.02%
2024/04/26	0	0.00	17.4	37.40	37.90	-17.4	6,187	-0.28%
2024/04/25	11	36.72	15	36.80	36.85	-4	5,946	-0.07%
2024/04/24	28	36.77	22	36.91	36.85	6	5,939	0.10%
2024/04/23	21	36.68	22	36.86	36.95	-1	5,998	-0.02%
2024/04/22	3	36.47	20.9	36.71	36.60	-17.9	6,018	-0.30%
2024/04/19	32	35.90	35	35.71	36.15	-3	5,776	-0.05%
2024/04/18	0	0.00	26.4	36.30	36.45	-26.4	5,567	-0.47%
2024/04/17	6	34.53	1.4	34.84	34.85	4.7	5,274	0.09%
2024/04/16	8.1	34.47	0	0.00	34.45	8.1	5,263	0.15%
2024/04/15	1	35.35	2	35.35	35.20	-1	5,183	-0.02%
2024/04/12	2	34.65	0	0.00	34.95	2	5,140	0.04%
2024/04/11	1	35.05	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	10	35.08	35.00	-10	5,094	-0.20%
2024/04/09	2	34.80	9.5	34.93	34.95	-7.5	5,171	-0.15%
2024/04/08	0.9	34.53	0.1	34.50	34.50	0.8	5,354	0.01%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/04/02	4.3	34.99	0	0.00	35.05	4.3	5,487	0.08%
2024/04/01	0	0.00	1	35.45	35.45	-1	5,485	-0.02%
2024/03/29	1	35.10	0	0.00	35.15	1	5,472	0.02%
2024/03/28	2.2	35.05	0	0.00	35.05	2.2	5,454	0.04%
2024/03/27	0	0.00	6	35.20	35.25	-6	5,412	-0.11%
2024/03/26	2	35.10	0	0.00	35.20	2	5,387	0.04%
2024/03/25	1	35.15	0	0.00	35.15	1	5,356	0.02%
2024/03/22	0.1	35.10	1	35.10	35.10	-0.9	5,335	-0.02%
2024/03/21	0	0.00	6	35.25	35.35	-6	5,325	-0.11%
2024/03/20	10	33.87	0	0.00	34.15	10	5,712	0.18%
2024/03/19	17	34.19	24	34.22	34.10	-7	5,745	-0.12%
2024/03/18	5.1	34.72	0	0.00	34.70	5.1	5,617	0.09%
2024/03/15	17	35.04	0	0.00	35.00	17	5,568	0.31%
2024/03/14	8.2	35.58	28	35.44	35.50	-19.8	5,457	-0.36%
2024/03/13	1.1	36.89	13	37.03	36.85	-11.9	5,191	-0.23%
2024/03/12	1.1	36.59	1	36.95	36.95	0.1	5,182	0.00%
2024/03/11	6	36.37	7	36.44	36.40	-1	5,193	-0.02%
2024/03/08	4	35.95	6.2	35.98	35.85	-2.2	5,166	-0.04%
2024/03/06	0	0.00	3	36.15	36.15	-3	5,262	-0.06%
2024/03/05	4.4	35.69	0	0.00	35.65	4.4	5,284	0.08%
2024/03/04	10.5	35.75	0	0.00	35.65	10.5	5,303	0.20%
2024/03/01	3.1	36.02	0	0.00	36.00	3.1	5,261	0.06%
2024/02/29	2	35.93	0	0.00	36.35	2	5,261	0.04%
2024/02/27	11.3	36.28	0	0.00	36.20	11.3	5,240	0.21%
2024/02/23	13.5	36.67	3	36.65	36.70	10.5	5,259	0.20%
2024/02/21	0.5	36.75	0	0.00	36.85	0.5	5,353	0.01%
2024/02/20	1	36.95	0.9	37.10	36.95	0.2	5,374	0.00%
2024/02/19	5	37.15	6	37.05	37.15	-1	5,410	-0.02%
2024/02/16	5	36.15	0	0.00	36.20	5	5,509	0.09%
2024/02/15	6	35.61	0	0.00	36.10	6	5,583	0.11%
2024/02/05	6	35.66	0	0.00	35.75	6	5,539	0.11%
2024/02/02	5.1	36.00	0	0.00	36.05	5.1	5,491	0.09%
2024/02/01	0	0.00	2	35.90	36.10	-2	5,476	-0.04%
2024/01/31	15	35.75	4	35.75	35.75	11	5,471	0.20%
2024/01/29	0.6	36.40	5.1	36.35	36.35	-4.5	5,475	-0.08%
2024/01/24	1	36.00	1	36.00	36.00	0	5,483	0.00%
2024/01/23	0	0.00	1.4	35.71	35.60	-1.4	5,510	-0.03%
2024/01/19	4.1	35.35	1	35.45	35.45	3.1	5,473	0.06%
2024/01/18	1.2	34.77	5	35.05	34.80	-3.8	5,448	-0.07%
2024/01/17	13.4	35.13	0	0.00	34.90	13.4	5,386	0.25%
2024/01/16	17.2	36.03	0	0.00	35.90	17.2	5,227	0.33%
2024/01/11	1.1	37.04	0	0.00	37.00	1.1	5,185	0.02%
2024/01/10	3.3	37.06	2	37.08	36.95	1.3	5,178	0.03%
2024/01/09	3.1	37.32	0	0.00	37.20	3.1	5,158	0.06%
2024/01/08	2.2	38.22	5.8	37.82	37.65	-3.6	5,099	-0.07%
2024/01/05	4	38.18	4.7	38.33	38.05	-0.7	5,057	-0.01%
2024/01/04	3	38.52	0	0.00	38.55	3	5,023	0.06%
2024/01/03	2.4	38.75	2	38.70	38.70	0.4	5,005	0.01%
2024/01/02	8.6	38.56	62	39.01	39.25	-53.4	4,893	-1.09%
2023/12/29	0.3	37.75	4	37.79	37.75	-3.7	4,681	-0.08%
2023/12/28	2	36.95	1.4	37.74	37.85	0.6	4,656	0.01%
2023/12/27	1	37.00	11	36.95	37.00	-10	4,579	-0.22%
2023/12/25	0	0.00	1	36.25	36.25	-1	4,535	-0.02%
2023/12/22	4	36.36	1	36.25	36.25	3	4,613	0.07%
2023/12/21	0	0.00	1	36.65	36.40	-1	4,779	-0.02%
2023/12/19	1	36.60	4	36.44	36.45	-3	4,859	-0.06%
2023/12/18	0	0.00	1	37.15	37.00	-1	4,835	-0.02%
2023/12/15	1.3	36.95	120	36.96	36.75	-118.7	4,782	-2.48%	大賣/鉅額交易
2023/12/14	110.7	37.33	6	36.93	36.95	104.7	4,295	2.44%	大買/鉅額交易
2023/12/13	2	36.03	0	0.00	35.90	2	4,193	0.05%
2023/12/12	1	36.05	0	0.00	36.20	1	4,244	0.02%
2023/12/11	0	0.00	1	36.65	36.50	-1	4,281	-0.02%
2023/12/07	0	0.00	9	37.12	36.90	-9	4,314	-0.21%
2023/12/06	1	37.55	0	0.00	37.30	1	4,430	0.02%
2023/12/05	0	0.00	5	37.05	36.75	-5	4,490	-0.11%
2023/12/04	9.8	36.69	10	37.04	37.15	-0.2	4,754	0.00%
2023/11/30	2	35.80	0	0.00	35.80	2	4,809	0.04%
2023/11/29	3	35.83	0	0.00	35.85	3	4,766	0.06%
2023/11/27	1	35.60	0	0.00	35.50	1	4,695	0.02%
2023/11/24	4	35.78	0	0.00	35.85	4	4,687	0.09%
2023/11/22	2.2	35.66	0	0.00	35.75	2.2	4,762	0.05%
2023/11/21	2.1	35.90	0	0.00	35.95	2.1	4,810	0.04%
2023/11/20	6.4	35.84	0	0.00	35.80	6.4	4,752	0.13%
2023/11/17	7	36.89	2	36.90	36.90	5	4,762	0.10%
2023/11/16	2.9	36.68	12	36.87	36.80	-9.2	4,779	-0.19%
2023/11/15	1	36.32	15.3	36.42	36.70	-14.3	4,790	-0.30%
2023/11/14	1	35.60	0	0.00	35.50	1	4,642	0.02%
2023/11/13	0	0.00	1	34.45	34.70	-1	4,594	-0.02%
2023/11/09	2	34.35	1	34.40	34.35	1	4,623	0.02%
2023/11/08	0.7	34.35	9	34.39	34.45	-8.3	4,705	-0.18%
2023/11/07	8.2	34.05	0	0.00	34.10	8.2	4,720	0.17%
2023/11/06	1.2	34.40	16.2	34.25	34.50	-15	4,754	-0.32%
2023/11/03	1	33.50	1.8	34.01	34.10	-0.8	4,757	-0.02%
2023/11/02	0	0.00	1	33.45	33.25	-1	4,809	-0.02%
2023/10/31	2.1	32.45	0.8	33.25	32.40	1.3	4,855	0.03%
2023/10/30	8	33.30	0	0.00	33.20	8	4,859	0.16%
2023/10/26	4	33.25	15	33.20	33.10	-11	4,967	-0.22%
2023/10/24	0.2	33.43	0	0.00	33.55	0.2	5,088	0.00%
2023/10/23	1	33.20	1	33.15	33.20	0	5,127	0.00%
2023/10/20	11.5	32.67	8.7	33.05	33.20	2.8	5,154	0.05%
2023/10/19	17.4	33.64	0	0.00	33.40	17.4	5,153	0.34%
2023/10/18	0.4	34.54	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	0.9	34.91	0	0.00	34.65	0.9	5,158	0.02%
2023/10/16	1.1	35.38	2	35.23	35.35	-0.9	5,203	-0.02%
2023/10/13	1	35.30	0	0.00	35.40	1	5,276	0.02%
2023/10/12	1.7	35.63	0	0.00	35.75	1.7	5,401	0.03%
2023/10/11	0	0.00	0.9	35.25	35.35	-0.9	5,433	-0.02%
2023/10/06	0	0.00	5	34.78	34.90	-5	5,429	-0.09%
2023/10/05	4.5	34.23	0	0.00	34.25	4.5	5,450	0.08%
2023/10/04	9.2	34.19	0	0.00	34.00	9.2	5,481	0.17%
2023/10/03	5.2	35.00	0	0.00	34.90	5.2	5,447	0.10%
2023/10/02	0.2	35.35	0	0.00	35.20	0.2	5,416	0.00%
2023/09/28	4.9	35.21	1	35.15	35.20	3.9	5,433	0.07%
2023/09/27	2	35.30	0	0.00	35.20	2	5,440	0.04%
2023/09/26	34.7	35.49	2.7	35.48	35.30	32	5,428	0.59%
2023/09/25	10.4	36.97	0	0.00	36.70	10.4	5,280	0.20%
2023/09/13	0.1	34.90	0	0.00	34.90	0.1	5,230	0.00%
2023/09/12	0.2	34.85	2	34.85	35.00	-1.8	5,285	-0.03%
2023/09/11	0.1	34.80	2	34.75	34.75	-1.9	5,299	-0.04%
2023/09/08	10	34.86	6	34.80	34.80	4	5,338	0.07%
2023/09/07	11.2	35.09	4	35.15	35.00	7.2	5,454	0.13%
2023/09/06	2	35.95	11	35.97	35.60	-9	5,452	-0.17%
2023/09/05	3.2	36.52	12	36.55	36.40	-8.8	5,413	-0.16%
2023/09/04	11.1	36.30	2	36.20	36.10	9.1	5,409	0.17%
2023/09/01	0	0.00	10	36.65	36.60	-10	5,424	-0.18%
2023/08/31	8	36.84	3	36.80	36.85	5	5,542	0.09%
2023/08/30	1	36.85	1	36.55	36.60	0	5,703	0.00%
2023/08/29	18	36.43	12	36.53	36.65	6	5,614	0.11%
2023/08/28	20	35.58	3	35.48	35.70	17	5,309	0.32%
2023/08/25	3	34.83	21	34.11	34.50	-18	5,274	-0.34%
2023/08/24	0	0.00	3	33.40	33.30	-3	5,180	-0.06%
2023/08/23	4.1	33.04	0	0.00	33.00	4.1	5,192	0.08%
2023/08/22	1	33.30	0	0.00	33.35	1	5,227	0.02%
2023/08/21	1	33.55	0	0.00	33.65	1	5,272	0.02%
2023/08/18	2	33.08	0	0.00	33.20	2	5,260	0.04%
2023/08/17	23.6	33.26	3	32.90	33.20	20.6	5,242	0.39%
2023/08/16	5.2	34.07	3	33.98	33.80	2.2	5,159	0.04%
2023/08/15	9	34.55	0	0.00	34.50	9	5,126	0.18%
2023/08/14	13.2	34.61	0	0.00	34.55	13.2	5,142	0.26%
2023/08/11	5	35.48	1	35.45	35.05	4	5,142	0.08%
2023/08/10	4	34.68	0	0.00	34.55	4	5,136	0.08%
2023/08/09	1.2	34.96	1	34.85	34.85	0.2	5,172	0.00%
2023/08/08	2.1	34.93	0	0.00	34.90	2.1	5,184	0.04%
2023/08/07	0.2	35.35	0	0.00	35.15	0.2	5,165	0.00%
2023/08/02	12	35.24	0	0.00	35.10	12	5,198	0.23%
2023/08/01	2	35.85	1	35.85	35.75	1	5,177	0.02%
2023/07/31	0	0.00	1	35.75	35.60	-1	5,166	-0.02%
2023/07/28	13	35.65	0	0.00	35.60	13	5,157	0.25%
2023/07/27	1	35.85	7	35.83	36.15	-6	5,139	-0.12%
2023/07/26	1	35.55	0	0.00	35.35	1	5,079	0.02%
2023/07/24	10.1	34.95	10	35.25	35.15	0.1	5,096	0.00%
2023/07/21	1	35.35	0	0.00	35.20	1	5,073	0.02%
2023/07/20	3.2	35.73	0	0.00	35.70	3.2	5,147	0.06%
2023/07/19	1.1	34.97	0	0.00	35.10	1.1	5,134	0.02%
2023/07/18	2.1	35.30	0	0.00	35.25	2.1	5,097	0.04%
2023/07/17	5	35.37	0	0.00	35.45	5	5,114	0.10%
2023/07/14	1	35.55	0	0.00	35.55	1	5,150	0.02%
2023/07/13	7.1	35.18	0	0.00	35.20	7.1	5,183	0.14%
2023/07/12	5.2	35.43	9	35.37	35.25	-3.8	5,162	-0.07%
2023/07/11	0	0.00	3	36.02	35.70	-3	5,168	-0.06%
2023/07/10	0	0.00	1	36.00	35.85	-1	5,193	-0.02%
2023/07/07	4.4	35.26	0	0.00	35.40	4.4	5,242	0.08%
2023/07/06	12	35.66	3	35.83	35.55	9	5,242	0.17%
2023/07/05	2.2	36.59	2	36.50	36.15	0.2	5,169	0.00%
2023/07/04	1.1	35.90	0	0.00	36.00	1.1	5,189	0.02%
2023/07/03	3	36.03	0	0.00	36.05	3	5,237	0.06%
2023/06/30	0	0.00	1.2	36.12	35.95	-1.2	5,333	-0.02%
2023/06/29	2	36.00	0	0.00	35.95	2	5,349	0.04%
2023/06/28	16	35.93	1	36.10	36.15	15	5,450	0.28%
2023/06/27	3	35.97	0	0.00	35.95	3	5,485	0.05%
2023/06/26	2.5	35.93	6.6	36.13	36.05	-4.1	5,566	-0.07%
2023/06/21	1.2	36.08	1	35.95	35.85	0.2	5,604	0.00%
2023/06/20	6.2	36.13	0	0.00	36.15	6.2	5,639	0.11%
2023/06/19	3	36.30	1.5	36.28	36.30	1.5	5,838	0.03%
2023/06/16	4	36.44	2.5	36.29	36.05	1.5	6,138	0.02%
2023/06/15	6	36.60	4	36.61	36.70	2	6,667	0.03%
2023/06/14	11.4	36.46	4	36.45	36.50	7.4	6,906	0.11%
2023/06/13	10	36.75	1	36.80	36.75	9	7,974	0.11%
2023/06/12	9	35.66	1	36.00	35.55	8	7,935	0.10%
2023/06/09	0	0.00	1	36.25	36.10	-1	7,948	-0.01%
2023/06/08	0	0.00	6	36.29	36.25	-6	7,979	-0.08%
2023/06/07	1	36.66	4	36.76	36.85	-3	7,999	-0.04%
2023/06/06	5.2	36.97	1.1	36.69	37.00	4.1	7,968	0.05%
2023/06/05	15	36.87	39.5	36.57	36.95	-24.5	7,832	-0.31%
2023/06/02	4	34.95	1.2	35.19	35.05	2.8	7,564	0.04%
2023/06/01	6	34.89	0	0.00	34.90	6	7,550	0.08%
2023/05/31	2	35.05	14.7	35.06	34.90	-12.7	7,578	-0.17%
2023/05/30	1.1	35.05	5	35.06	35.05	-3.9	7,560	-0.05%
2023/05/29	0.1	34.90	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	10	34.85	0	0.00	34.90	10	7,707	0.13%
2023/05/25	2	35.38	0	0.00	35.15	2	7,703	0.03%
2023/05/24	6	35.61	0	0.00	35.70	6	7,686	0.08%
2023/05/23	6	35.70	5	35.55	35.70	1	7,678	0.01%
2023/05/19	5.2	35.60	22	35.51	35.55	-16.8	7,676	-0.22%
2023/05/18	17	35.40	17	35.50	35.45	0	7,642	0.00%
2023/05/17	5.1	35.08	2	35.50	35.35	3.1	7,640	0.04%
2023/05/16	2.1	35.03	16	35.10	35.10	-13.9	7,567	-0.18%
2023/05/15	5.1	34.19	4	34.49	34.50	1.1	7,585	0.01%
2023/05/12	17.3	34.90	0	0.00	34.85	17.3	7,513	0.23%
2023/05/11	4	35.23	0	0.00	35.20	4	7,470	0.05%
2023/05/10	7.1	35.53	0	0.00	35.50	7.1	7,450	0.10%
2023/05/09	8.1	35.75	0	0.00	35.75	8.1	7,428	0.11%
2023/05/08	40	35.60	0	0.00	35.80	40	7,447	0.54%
2023/05/05	1	35.90	0	0.00	35.60	1	7,437	0.01%
2023/05/04	1	35.55	40	35.55	35.80	-39	7,481	-0.52%
2023/05/03	0.1	35.40	0	0.00	35.35	0.1	7,492	0.00%
2023/05/02	47.1	35.50	0	0.00	35.50	47.1	7,619	0.62%
2023/04/28	0	0.00	1	35.60	35.80	-1	7,729	-0.01%
2023/04/27	0	0.00	2	35.50	35.50	-2	7,726	-0.03%
2023/04/26	2	35.40	2	35.30	35.65	0	7,742	0.00%
2023/04/25	2.2	35.38	41	35.66	35.40	-38.8	7,724	-0.50%
2023/04/21	1	35.05	23	35.10	35.15	-22	7,666	-0.29%
2023/04/20	3.3	35.17	1	35.10	35.05	2.3	7,657	0.03%
2023/04/19	2	35.30	11	35.40	35.45	-9	7,673	-0.12%
2023/04/18	25	35.50	13	35.72	35.50	12	7,615	0.16%
2023/04/14	3	35.85	1	36.00	36.10	2	7,546	0.03%
2023/04/13	1.2	35.95	0	0.00	35.90	1.2	7,542	0.02%
2023/04/12	3	35.93	5.3	36.13	36.15	-2.3	7,539	-0.03%
2023/04/11	2	35.73	4.5	35.73	35.85	-2.5	7,476	-0.03%
2023/04/10	2	35.58	0.5	35.80	35.50	1.5	7,443	0.02%
2023/04/07	0	0.00	6	35.53	35.65	-6	7,407	-0.08%
2023/04/06	0.1	35.30	2.5	35.32	35.15	-2.4	7,338	-0.03%
2023/03/31	16	35.70	20	35.83	35.35	-4	7,291	-0.05%
2023/03/30	1	35.25	1	35.25	35.05	0	7,236	0.00%
2023/03/29	3	34.83	10	35.05	34.90	-7	7,244	-0.10%
2023/03/28	2.1	35.40	0	0.00	35.20	2.1	7,227	0.03%
2023/03/27	0	0.00	10	35.40	35.50	-10	7,223	-0.14%
2023/03/24	13	35.83	2	35.85	35.85	11	7,204	0.15%
2023/03/23	3.3	35.74	0	0.00	35.85	3.3	7,168	0.05%
2023/03/22	5	35.59	4	35.86	35.95	1	7,126	0.01%
2023/03/21	24	35.03	20	35.09	35.65	4	6,984	0.06%
2023/03/20	38.2	34.71	29	34.62	34.30	9.2	6,702	0.14%
2023/03/17	15.1	36.41	6	36.27	36.25	9.1	6,127	0.15%
2023/03/16	122.1	36.58	101.4	36.15	36.25	20.6	5,954	0.35%	大買/大賣/
2023/03/15	14.1	38.35	0.8	38.35	38.35	13.3	4,988	0.27%
2023/03/14	1	42.60	0	0.00	42.60	1	4,968	0.02%
2023/03/13	16.1	42.95	0	0.00	43.00	16.1	5,011	0.32%
2023/03/10	2.4	43.39	0	0.00	43.25	2.4	5,008	0.05%
2023/03/09	2	44.25	0	0.00	44.10	2	4,978	0.04%
2023/03/08	3.1	43.90	10	43.90	44.00	-7	5,069	-0.14%
2023/03/07	1.5	44.05	4	43.80	44.10	-2.5	5,083	-0.05%
2023/03/03	8.6	43.25	0	0.00	43.25	8.6	5,086	0.17%
2023/03/02	3	43.32	1	43.25	43.30	2	5,100	0.04%
2023/03/01	0	0.00	5	43.36	43.60	-5	5,047	-0.10%
2023/02/24	0	0.00	6	44.70	44.45	-6	4,887	-0.12%
2023/02/23	1	44.55	0	0.00	44.50	1	4,861	0.02%
2023/02/22	1	44.15	0	0.00	44.20	1	4,838	0.02%
2023/02/21	7	44.30	0	0.00	44.40	7	4,897	0.14%
2023/02/17	4	44.09	0	0.00	44.10	4	5,103	0.08%
2023/02/16	40.4	44.28	0	0.00	44.10	40.4	5,221	0.77%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/14	5	44.30	1	44.25	44.25	4	5,390	0.07%
2023/02/13	31	44.04	0	0.00	44.05	31	5,538	0.56%
2023/02/10	0.1	44.50	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	1	44.85	2	44.80	44.75	-1	5,622	-0.02%
2023/02/08	0	0.00	1	44.75	44.75	-1	5,670	-0.02%
2023/02/07	2.3	44.67	0	0.00	44.65	2.3	5,700	0.04%
2023/02/06	5	44.84	0	0.00	44.70	5	5,741	0.09%
2023/02/03	8	45.13	1	45.10	45.10	7	5,764	0.12%
2023/02/02	1	45.40	0	0.00	45.40	1	5,807	0.02%
2023/01/31	1	44.75	5.2	45.24	44.75	-4.2	6,156	-0.07%
2023/01/30	2.2	44.49	5	44.66	44.70	-2.8	6,185	-0.05%
2023/01/17	1	43.60	2.5	43.69	43.90	-1.5	6,144	-0.02%
2023/01/16	3	43.50	1	43.80	43.55	2	6,200	0.03%
2023/01/13	112.1	43.40	0	0.00	43.35	112.1	6,238	1.80%	大買/鉅額交易
2023/01/12	0	0.00	12	43.75	43.30	-12	6,316	-0.19%
2023/01/11	13	43.38	0	0.00	43.35	13	6,377	0.20%
2023/01/09	0.5	43.50	0	0.00	43.75	0.5	6,410	0.01%
2023/01/06	1	43.10	0	0.00	43.10	1	6,440	0.02%
2023/01/05	1	43.00	0	0.00	43.00	1	6,835	0.01%
2023/01/03	1	42.65	0	0.00	43.55	1	7,003	0.01%
2022/12/29	1.2	42.57	0	0.00	42.65	1.2	7,015	0.02%
2022/12/28	0	0.00	1	43.30	43.15	-1	7,027	-0.01%
2022/12/26	1	43.65	1	43.85	43.65	0	7,206	0.00%
2022/12/20	2	43.30	0	0.00	42.50	2	7,291	0.03%
2022/12/19	0	0.00	1	44.20	44.00	-1	7,328	-0.01%
2022/12/16	3	44.40	0	0.00	44.40	3	7,295	0.04%
2022/12/15	0	0.00	1	45.10	45.05	-1	7,276	-0.01%
2022/12/12	2	44.40	1	44.45	44.35	1	7,191	0.01%
2022/12/09	0	0.00	22	44.94	44.85	-22	7,209	-0.31%
2022/12/08	4.5	44.48	4	44.35	44.50	0.5	7,180	0.01%
2022/12/07	0	0.00	0.2	45.70	45.60	-0.2	7,113	0.00%
2022/12/06	4	46.73	0	0.00	46.45	4	6,971	0.06%
2022/12/05	1	45.85	11	47.35	47.20	-10	6,913	-0.14%
2022/12/02	2	46.28	2	46.35	45.95	0	6,853	0.00%
2022/12/01	2.1	46.85	2	46.85	46.35	0.1	6,845	0.00%
2022/11/30	0	0.00	1	46.40	46.15	-1	6,800	-0.01%
2022/11/29	5	45.65	0.2	45.40	45.90	4.8	6,709	0.07%
2022/11/28	0	0.00	0.1	45.30	45.25	-0.1	6,788	0.00%
2022/11/25	1	45.30	5	45.46	45.35	-4	6,849	-0.06%
2022/11/24	1	44.75	2	45.10	45.20	-1	6,829	-0.01%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/22	10	44.10	1	43.85	43.95	9	6,859	0.13%
2022/11/21	2	44.40	0	0.00	44.10	2	6,880	0.03%
2022/11/17	10	43.70	0	0.00	43.95	10	6,861	0.15%
2022/11/16	4	44.89	0	0.00	44.25	4	6,816	0.06%
2022/11/15	1	45.05	2	44.95	45.50	-1	6,702	-0.01%
2022/11/14	8	45.38	4	45.43	45.25	4	6,637	0.06%
2022/11/11	2	44.28	18	44.31	44.65	-16	6,548	-0.24%
2022/11/10	5	43.36	0	0.00	43.30	5	6,453	0.08%
2022/11/09	3	44.37	2	44.60	43.60	1	6,546	0.02%
2022/11/08	3	43.00	52.3	42.72	43.45	-49.3	6,489	-0.76%
2022/11/07	1	41.70	17	40.91	41.80	-16	6,546	-0.24%
2022/11/04	3	40.47	38	40.63	40.70	-35	6,674	-0.52%
2022/11/03	4	40.25	65	40.32	40.35	-61	6,784	-0.90%
2022/11/02	4	40.19	11	40.20	40.90	-7	6,852	-0.10%
2022/11/01	6	39.60	35	40.04	40.00	-29	6,873	-0.42%
2022/10/31	3.7	39.57	20	39.90	39.60	-16.3	6,907	-0.24%
2022/10/28	3.3	40.40	0	0.00	40.00	3.3	6,976	0.05%
2022/10/27	10	40.24	10	40.35	40.35	0	7,020	0.00%
2022/10/26	28	57.94	0	0.00	58.00	28	6,861	0.41%
2022/10/25	2	58.00	0	0.00	58.10	2	7,285	0.03%
2022/10/24	7	59.74	0	0.00	59.00	7	7,298	0.10%
2022/10/21	109	60.65	10	60.32	60.40	99	7,271	1.36%	大買/
2022/10/20	2	59.40	3	59.83	60.50	-1	7,414	-0.01%
2022/10/19	3	59.10	7.3	59.33	58.80	-4.3	7,709	-0.06%
2022/10/18	4.5	58.83	10.1	58.24	59.00	-5.6	8,120	-0.07%
2022/10/17	33	56.40	1	56.70	57.40	32	9,704	0.33%
2022/10/14	0	0.00	0.2	56.80	56.50	-0.2	9,729	0.00%
2022/10/13	31	54.43	26	55.87	54.70	5	10,220	0.05%
2022/10/12	5	55.06	20	56.21	56.60	-15	9,827	-0.15%
2022/10/11	2	51.40	21	52.28	51.50	-19	9,732	-0.20%
2022/10/07	3	53.67	3	53.23	53.60	0	9,688	0.00%
2022/10/05	1	51.60	4.1	52.36	51.40	-3.1	9,655	-0.03%
2022/10/04	2	48.93	12	49.53	50.30	-10	9,677	-0.10%
2022/10/03	14.2	50.12	14	50.52	49.85	0.2	9,596	0.00%
2022/09/30	2	49.95	0	0.00	51.40	2	9,546	0.02%
2022/09/28	1.5	51.23	4	51.95	50.60	-2.5	9,600	-0.03%
2022/09/27	6	53.60	0	0.00	53.70	6	9,542	0.06%
2022/09/26	5	53.50	4	53.25	53.50	1	9,574	0.01%
2022/09/23	11	56.19	0	0.00	56.10	11	9,574	0.11%
2022/09/22	5	56.52	1.1	56.61	56.50	3.9	9,599	0.04%
2022/09/21	2	58.30	7	58.64	58.40	-5	9,561	-0.05%
2022/09/19	0	0.00	10	58.90	58.00	-10	9,556	-0.10%
2022/09/15	0	0.00	19	59.44	60.30	-19	9,578	-0.20%
2022/09/14	5	59.00	61.1	59.01	59.00	-56.1	9,595	-0.58%
2022/09/13	0.3	60.58	2	60.55	60.70	-1.7	9,604	-0.02%
2022/09/08	0	0.00	1	60.40	60.30	-1	9,752	-0.01%
2022/09/07	2	58.35	0	0.00	58.00	2	9,759	0.02%
2022/09/06	7	60.21	15	60.50	60.00	-8	9,736	-0.08%
2022/09/05	0	0.00	0	59.50	59.90	0	9,788	0.00%
2022/09/02	7.1	59.51	10	59.47	59.20	-2.9	9,859	-0.03%
2022/09/01	3	61.40	3	61.23	61.30	0	9,779	0.00%
2022/08/31	11	63.30	1	63.40	63.10	10	9,717	0.10%
2022/08/29	1	62.60	0	0.00	62.80	1	9,725	0.01%
2022/08/26	3	63.50	3.6	64.28	64.30	-0.6	9,730	-0.01%
2022/08/23	10	62.30	0	0.00	61.80	10	9,953	0.10%
2022/08/22	4	63.10	0	0.00	63.20	4	10,007	0.04%
2022/08/19	0	0.00	3	62.60	63.00	-3	10,012	-0.03%
2022/08/18	1	62.60	2.1	62.61	63.00	-1.1	10,003	-0.01%
2022/08/17	0	0.00	3	63.40	63.30	-3	9,993	-0.03%
2022/08/16	6.1	63.38	3	62.70	63.50	3.1	9,996	0.03%
2022/08/15	10	64.93	5.1	64.70	64.90	4.9	9,864	0.05%
2022/08/12	5	62.86	4	63.13	63.00	1	9,811	0.01%
2022/08/11	13	63.51	15.3	63.51	64.50	-2.3	9,774	-0.02%
2022/08/10	4	60.71	9.1	61.78	61.50	-5	9,669	-0.05%
2022/08/09	11	59.47	0	0.00	60.00	11	9,575	0.11%
2022/08/08	176	57.90	1.1	58.19	58.00	174.9	9,580	1.83%	大買/鉅額交易
2022/08/05	1.1	55.98	1	57.50	57.70	0.1	9,675	0.00%
2022/08/04	10.3	55.19	8.1	55.13	56.00	2.2	9,803	0.02%
2022/08/03	11.5	56.32	3.1	56.89	56.40	8.4	9,749	0.09%
2022/08/02	10.5	57.60	10	57.74	57.90	0.5	9,726	0.01%
2022/08/01	13.2	56.72	6.2	56.38	57.90	7	9,782	0.07%
2022/07/28	2	60.90	2	60.80	60.80	0	9,592	0.00%
2022/07/27	27	60.44	32	59.97	60.80	-5	9,631	-0.05%
2022/07/26	14	61.14	20	61.11	61.10	-6	9,605	-0.06%
2022/07/25	17.3	57.43	160	58.62	59.60	-142.8	9,320	-1.53%	大賣/鉅額交易
2022/07/22	81.8	57.55	71	57.31	58.00	10.8	9,034	0.12%
2022/07/21	7.8	59.20	7	59.20	59.20	0.8	8,254	0.01%
2022/07/20	24.8	66.32	11.8	69.27	65.70	13	8,214	0.16%
2022/07/19	3	72.70	0.1	72.80	72.90	2.9	7,723	0.04%
2022/07/18	0	0.00	1.1	71.96	72.80	-1.1	7,758	-0.01%
2022/07/13	0	0.00	3.1	70.80	71.20	-3.1	7,796	-0.04%
2022/07/12	2	68.86	5	69.94	69.10	-3	7,877	-0.04%
2022/07/11	2.2	69.44	0.1	69.60	69.40	2.1	7,850	0.03%
2022/07/07	1	69.60	5	70.40	71.00	-4	7,858	-0.05%
2022/07/06	9.8	70.00	0	0.00	69.90	9.8	8,040	0.12%
2022/07/05	0.1	71.30	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	1.1	70.56	2.1	70.98	71.40	-1.1	7,999	-0.01%
2022/07/01	2.3	70.67	1	70.90	70.30	1.3	8,025	0.02%
2022/06/30	1.2	73.37	2	73.70	73.40	-0.9	7,927	-0.01%
2022/06/29	1	74.61	0	0.00	74.80	1	7,915	0.01%
2022/06/28	0	75.00	0	0.00	74.80	0	7,956	0.00%
2022/06/27	0.3	75.53	1.1	75.46	75.50	-0.8	8,050	-0.01%
2022/06/24	0	0.00	2.1	73.85	74.50	-2.1	8,124	-0.03%
2022/06/23	2.5	72.47	1	72.10	72.70	1.5	8,146	0.02%
2022/06/22	3.1	72.97	0	0.00	72.70	3.1	8,246	0.04%
2022/06/20	11.5	73.85	0	0.00	72.60	11.5	8,320	0.14%
2022/06/17	6	74.55	0	0.00	74.30	6	8,386	0.07%
2022/06/16	5.4	76.24	0	0.00	75.70	5.4	8,421	0.06%
2022/06/15	0	0.00	0.1	77.50	77.00	-0.1	8,689	0.00%
2022/06/14	1.1	75.03	15.1	75.45	77.30	-14	8,740	-0.16%
2022/06/13	8	76.41	1	75.70	75.70	7	8,821	0.08%
2022/06/10	2	78.60	3	78.57	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	2.1	78.40	78.40	-2.1	8,756	-0.02%
2022/06/08	2	77.80	0.1	78.20	77.90	1.9	8,770	0.02%
2022/06/07	6	77.45	0.3	77.47	77.80	5.7	8,799	0.06%
2022/06/06	2	77.45	1.1	76.85	77.60	0.9	8,844	0.01%
2022/06/02	0.1	76.10	1	75.80	76.20	-0.9	8,997	-0.01%
2022/06/01	2	76.40	0.1	77.00	76.10	2	9,142	0.02%
2022/05/31	5	74.90	2.1	74.91	77.10	3	9,138	0.03%
2022/05/30	0	0.00	4.8	74.16	75.00	-4.8	9,004	-0.05%
2022/05/27	0.2	72.93	1.1	72.90	72.80	-0.9	8,955	-0.01%
2022/05/26	0.1	72.20	0	0.00	72.00	0.1	9,021	0.00%
2022/05/25	0	0.00	1	71.90	72.50	-1	9,173	-0.01%
2022/05/24	6	72.58	0	0.00	71.70	6	9,462	0.06%
2022/05/20	2	73.00	0	0.00	72.70	2	9,745	0.02%
2022/05/19	10.3	71.98	9	72.10	71.90	1.3	9,872	0.01%
2022/05/18	2	72.80	24.4	73.05	73.80	-22.4	9,887	-0.23%
2022/05/17	2	70.27	1.6	71.17	71.30	0.4	9,881	0.00%
2022/05/16	14.4	71.06	6	70.88	70.20	8.4	9,838	0.09%
2022/05/13	13	71.35	0	0.00	71.50	13	9,759	0.13%
2022/05/12	6.3	71.02	0	0.00	69.80	6.3	9,667	0.07%
2022/05/11	1.1	73.80	0	0.00	73.40	1.1	9,487	0.01%
2022/05/10	1.1	73.52	0	0.00	74.30	1.1	9,478	0.01%
2022/05/09	12.3	75.28	0	0.00	74.00	12.3	9,401	0.13%
2022/05/06	10.2	75.69	0	0.00	76.40	10.2	9,293	0.11%
2022/05/05	26.4	77.69	9	77.59	77.70	17.4	9,294	0.19%
2022/05/04	19	80.15	12	79.78	80.30	7	8,937	0.08%
2022/05/03	17	79.48	13	78.62	79.60	4	8,877	0.05%
2022/04/29	10.1	78.19	10.7	78.31	78.30	-0.7	8,755	-0.01%
2022/04/28	14	77.41	12.1	78.28	77.50	1.9	8,743	0.02%
2022/04/27	115.1	77.35	139.5	77.69	78.90	-24.4	8,590	-0.28%	大買/大賣/
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	1	67.67	0	0.00	67.80	1	7,794	0.01%
2022/04/22	0.1	69.10	0	0.00	69.10	0.1	7,749	0.00%
2022/04/21	1.3	70.28	0.1	70.30	69.90	1.2	7,781	0.02%
2022/04/20	3	70.20	0	0.00	70.30	3	7,799	0.04%
2022/04/19	0	0.00	0.2	70.60	70.20	-0.2	7,905	0.00%
2022/04/18	6.3	70.79	8	70.21	69.80	-1.7	8,173	-0.02%
2022/04/15	1.1	72.71	1	72.50	72.50	0.1	8,063	0.00%
2022/04/14	1	73.80	1	73.80	73.80	0	8,033	0.00%
2022/04/13	0	73.90	12	74.31	74.30	-12	8,065	-0.15%
2022/04/12	15.2	74.49	6	74.23	73.20	9.2	8,002	0.11%
2022/04/11	0	0.00	2	77.80	77.80	-2	7,785	-0.03%
2022/04/08	4.1	78.13	0.8	78.10	79.10	3.3	7,767	0.04%
2022/04/07	4	78.08	4	78.58	77.50	0	7,746	0.00%
2022/04/06	9	79.70	9	78.63	79.80	0	7,673	0.00%
2022/04/01	9.3	79.06	9	78.61	79.10	0.3	7,626	0.00%
2022/03/31	9.3	79.34	9	78.77	79.30	0.3	7,628	0.00%
2022/03/30	0	0.00	6	79.92	79.10	-6	7,624	-0.08%
2022/03/29	1.2	78.98	28.4	78.58	79.20	-27.2	7,527	-0.36%
2022/03/28	3.2	76.43	0	0.00	77.20	3.2	7,434	0.04%
2022/03/25	13	76.96	15.1	77.05	77.20	-2.1	7,414	-0.03%
2022/03/24	0	0.00	4.5	75.24	75.10	-4.5	7,271	-0.06%
2022/03/23	1	74.50	12	74.33	74.90	-11	7,250	-0.15%
2022/03/22	1	73.40	4	73.53	73.60	-3	7,157	-0.04%
2022/03/21	1	72.20	1.1	71.92	71.90	-0.1	7,055	0.00%
2022/03/18	1	73.00	1.1	73.00	73.00	-0.1	6,990	0.00%
2022/03/17	0	0.00	0.1	70.90	70.80	-0.1	6,786	0.00%
2022/03/16	5	69.98	4.1	72.37	70.10	0.9	6,737	0.01%
2022/03/15	0.1	71.90	4.1	71.73	71.70	-4.1	6,594	-0.06%
2022/03/14	0	0.00	0.1	72.30	72.10	-0.1	6,578	0.00%
2022/03/11	9.1	72.04	9	71.13	72.10	0.1	6,614	0.00%
2022/03/10	0	0.00	3	71.63	71.90	-3	6,630	-0.05%
2022/03/09	0.3	70.00	8	68.75	69.90	-7.7	6,627	-0.12%
2022/03/08	14	68.50	3	69.50	67.60	11	6,590	0.17%
2022/03/07	19.2	70.75	11	71.43	70.60	8.2	6,421	0.13%
2022/03/04	3	73.20	2.1	73.50	73.30	0.9	6,411	0.01%
2022/03/03	14	73.57	16.1	73.52	73.60	-2.1	6,550	-0.03%
2022/03/02	2	72.25	0	0.00	72.40	2	6,620	0.03%
2022/03/01	2.1	71.89	0	0.00	72.00	2.1	6,599	0.03%
2022/02/25	12.2	72.01	2	71.00	71.60	10.2	6,532	0.16%
2022/02/24	27.5	72.62	25	74.30	71.50	2.5	6,388	0.04%
2022/02/23	6.1	73.41	6	73.98	74.40	0.1	6,141	0.00%
2022/02/22	11.2	71.16	6	71.43	71.80	5.2	6,098	0.09%
2022/02/21	3	70.87	11.4	71.41	71.90	-8.4	5,982	-0.14%
2022/02/18	4	68.90	7.1	69.45	69.90	-3.1	5,863	-0.05%
2022/02/17	4	69.13	5	68.84	68.80	-1	5,808	-0.02%
2022/02/16	0	0.00	3	67.87	67.80	-3	5,947	-0.05%
2022/02/15	0	0.00	2	68.10	67.50	-2	6,047	-0.03%
2022/02/14	1.2	67.47	2	67.80	67.50	-0.8	6,087	-0.01%
2022/02/11	0	68.70	0	0.00	68.90	0	6,110	0.00%
2022/02/10	0	0.00	7.1	68.31	68.80	-7.1	6,203	-0.11%
2022/02/09	0	0.00	1.4	67.73	67.70	-1.4	6,179	-0.02%
2022/02/08	2	67.50	5	67.94	67.70	-3	6,283	-0.05%
2022/02/07	3.1	66.25	2.3	66.17	67.20	0.8	6,266	0.01%
2022/01/25	0.2	63.80	0	0.00	63.40	0.2	6,480	0.00%
2022/01/24	2	63.10	0	0.00	64.40	2	6,577	0.03%
2022/01/21	6	65.10	7	65.10	64.80	-1	6,731	-0.01%
2022/01/20	2	66.00	1.1	66.31	66.30	0.9	6,874	0.01%
2022/01/19	2	66.60	7	66.50	66.00	-5	7,402	-0.07%
2022/01/18	5	66.82	4	67.00	67.00	1	7,750	0.01%
2022/01/17	2	66.70	3	66.83	66.80	-1	7,872	-0.01%
2022/01/14	4	66.10	2.8	66.60	66.00	1.2	8,057	0.01%
2022/01/13	2	66.25	1	66.60	67.00	1	8,087	0.01%
2022/01/12	3	66.13	2	66.60	66.50	1	8,079	0.01%
2022/01/11	4.1	65.70	4	66.73	67.00	0.1	7,972	0.00%
2022/01/10	0	0.00	7	63.50	63.90	-7	7,738	-0.09%
2022/01/07	1	62.90	5	62.80	62.80	-4	7,732	-0.05%
2022/01/06	1	64.30	0	0.00	63.60	1	7,738	0.01%
2022/01/04	1	62.70	3	62.80	63.20	-2	7,864	-0.03%
2022/01/03	0.1	63.80	29	63.70	63.60	-28.9	7,931	-0.36%
2021/12/30	0	0.00	3	63.60	63.80	-3	7,940	-0.04%
2021/12/24	1	63.20	0	0.00	63.30	1	8,294	0.01%
2021/12/22	3	62.00	0	0.00	62.00	3	8,446	0.04%
2021/12/20	3	61.00	0	0.00	61.40	3	9,124	0.03%
2021/12/17	1	61.30	6	61.50	61.30	-5	9,432	-0.05%
2021/12/16	1	61.70	4	61.80	61.80	-3	10,123	-0.03%
2021/12/15	1	62.00	0	0.00	61.90	1	10,653	0.01%
2021/12/14	2	61.10	1	61.10	61.00	1	10,919	0.01%
2021/12/13	4	62.13	3	61.87	61.60	1	11,008	0.01%
2021/12/09	0	0.00	1	64.20	64.00	-1	11,358	-0.01%
2021/12/08	1	64.30	10	64.40	64.10	-9	11,789	-0.08%
2021/12/07	0	0.00	0.1	64.50	64.40	-0.1	12,028	0.00%
2021/12/06	10	62.97	0	0.00	63.00	10	12,160	0.08%
2021/12/03	1	63.50	0	0.00	63.40	1	12,276	0.01%
2021/12/02	5	63.84	0	0.00	63.70	5	12,428	0.04%
2021/11/30	0	0.00	2	64.60	64.20	-2	12,675	-0.02%
2021/11/29	3.2	63.75	0	0.00	63.80	3.2	12,668	0.02%
2021/11/26	4	65.15	1	65.20	64.90	3	12,667	0.02%
2021/11/25	6	66.93	2.4	66.86	66.70	3.6	12,678	0.03%
2021/11/23	3	66.50	0	0.00	66.50	3	12,738	0.02%
2021/11/22	3	67.00	1	66.40	66.70	2	12,707	0.02%
2021/11/19	17	67.55	0	0.00	67.10	17	12,660	0.13%
2021/11/18	0.1	69.00	0	0.00	68.70	0.1	12,521	0.00%
2021/11/17	2	68.40	0	0.00	68.90	2	12,501	0.02%
2021/11/16	2.3	68.52	2	68.40	68.50	0.3	12,484	0.00%
2021/11/15	7	69.31	4	69.38	69.00	3	12,470	0.02%
2021/11/12	4	67.53	4	67.28	68.50	0	12,312	0.00%
2021/11/11	3	66.40	0	0.00	66.70	3	12,278	0.02%
2021/11/10	13	66.86	2.4	66.87	66.80	10.6	12,311	0.09%
2021/11/09	3.3	66.98	6	67.17	67.50	-2.7	12,330	-0.02%
2021/11/08	5	67.66	8	67.54	67.50	-3	12,253	-0.02%
2021/11/05	6.1	66.85	1	67.20	67.00	5.1	12,270	0.04%
2021/11/04	5	68.82	3	68.63	68.50	2	12,132	0.02%
2021/11/03	1	69.10	2	69.75	69.60	-1	12,059	-0.01%
2021/11/02	8	68.33	4	67.93	68.20	4	11,962	0.03%
2021/11/01	30	71.74	2	70.90	70.90	28	11,713	0.24%
2021/10/29	7	71.63	12	71.13	70.90	-5	11,593	-0.04%
2021/10/28	5	69.78	5	69.74	69.90	0	11,409	0.00%
2021/10/27	13.4	69.63	14.7	69.36	69.90	-1.4	11,209	-0.01%
2021/10/26	3	65.10	29.4	65.59	67.20	-26.4	10,637	-0.25%
2021/10/25	5.3	61.28	5.1	61.63	61.90	0.2	10,289	0.00%
2021/10/22	16	59.75	16.5	60.37	60.80	-0.5	10,202	0.00%
2021/10/21	1.1	58.11	2.5	57.92	58.20	-1.4	10,106	-0.01%
2021/10/20	0	0.00	1	57.30	57.30	-1	10,103	-0.01%
2021/10/19	1	56.50	0.1	57.00	57.00	0.9	10,262	0.01%
2021/10/18	1	56.30	0.3	56.07	56.40	0.7	10,314	0.01%
2021/10/15	1	54.70	0	0.00	55.20	1	10,382	0.01%
2021/10/14	0.1	54.76	3	54.80	54.50	-2.9	10,443	-0.03%
2021/10/13	1.2	54.29	0	0.00	54.80	1.2	10,588	0.01%
2021/10/12	0.4	55.81	0	0.00	55.30	0.4	10,583	0.00%
2021/10/08	0	0.00	0.2	57.35	56.80	-0.2	10,518	0.00%
2021/10/06	1.1	56.36	0.1	57.00	55.30	1	10,674	0.01%
2021/10/05	1.3	55.68	1.2	55.98	56.00	0.1	10,724	0.00%
2021/10/04	0.2	55.95	1	55.50	55.30	-0.8	10,856	-0.01%
2021/10/01	6.3	55.93	3	55.97	56.00	3.3	11,058	0.03%
2021/09/30	2	57.70	5	57.56	57.40	-3	11,098	-0.03%
2021/09/29	7	57.70	2	57.90	57.40	5	11,014	0.05%
2021/09/28	13	57.18	5	57.78	57.90	8	10,929	0.07%
2021/09/27	36.4	56.81	15	57.69	56.10	21.4	10,701	0.20%
2021/09/24	11.2	60.31	0	0.00	59.80	11.2	10,230	0.11%
2021/09/23	48.2	60.54	28	61.10	61.10	20.2	9,950	0.20%
2021/09/22	22.1	82.47	3	81.17	82.30	19.1	9,324	0.20%
2021/09/17	7	84.24	20	84.35	85.00	-13	9,002	-0.14%
2021/09/16	14	84.29	5	84.16	83.90	9	8,754	0.10%
2021/09/15	6	84.40	10.1	84.50	84.60	-4.1	8,643	-0.05%
2021/09/14	4	82.25	8	81.93	83.50	-4	8,435	-0.05%
2021/09/13	18	82.48	5.6	83.49	81.50	12.4	8,187	0.15%
2021/09/10	3.1	79.53	7.5	80.14	81.20	-4.4	7,808	-0.06%
2021/09/09	0	0.00	2.4	76.80	78.50	-2.4	7,588	-0.03%
2021/09/08	3	75.57	0	0.00	75.10	3	7,397	0.04%
2021/09/07	10	73.82	21	74.95	76.10	-11	7,242	-0.15%
2021/09/06	10	71.90	8	72.55	73.60	2	7,053	0.03%
2021/09/03	0.1	70.10	1	70.50	69.90	-0.9	6,790	-0.01%
2021/09/02	9	71.07	0	0.00	69.40	9	6,743	0.13%
2021/09/01	12	69.92	6	70.70	71.30	6	6,592	0.09%
2021/08/31	7	67.53	11	67.80	69.30	-4	6,396	-0.06%
2021/08/27	0	0.00	1	66.50	66.90	-1	6,208	-0.02%
2021/08/25	0	0.00	2	65.25	65.40	-2	6,158	-0.03%
2021/08/24	0	0.00	4	64.20	64.80	-4	6,142	-0.07%
2021/08/23	0	0.00	0.1	64.90	64.80	-0.1	6,169	0.00%
2021/08/20	0.1	62.80	5	63.50	63.00	-4.9	6,168	-0.08%
2021/08/19	1	64.30	1	64.30	63.60	0	6,197	0.00%
2021/08/18	2	63.85	1	65.50	65.40	1	6,155	0.02%
2021/08/17	0	0.00	5	64.70	63.50	-5	6,094	-0.08%
2021/08/16	3	66.23	10	67.90	65.90	-7	6,041	-0.12%
2021/08/13	1	67.90	1	68.00	67.80	0	5,959	0.00%
2021/08/12	0	0.00	3	66.60	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	10	65.44	65.30	-10	5,920	-0.17%
2021/08/09	1	65.00	11	64.95	64.90	-10	6,139	-0.16%
2021/08/05	0	0.00	1	64.70	64.70	-1	6,402	-0.02%
2021/08/03	1	64.30	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	1	63.50	63.60	-1	7,003	-0.01%
2021/07/30	1	62.40	0	0.00	62.40	1	6,997	0.01%
2021/07/29	11	61.76	5	61.76	62.20	6	7,027	0.09%
2021/07/28	5	60.00	6	60.98	61.40	-1	7,070	-0.01%
2021/07/27	7	63.11	3	63.10	62.10	4	7,230	0.06%
2021/07/26	0	0.00	1	65.60	64.80	-1	7,176	-0.01%
2021/07/23	21	65.09	1	65.40	66.40	20	7,135	0.28%
2021/07/22	0	0.00	1	65.20	65.00	-1	6,977	-0.01%
2021/07/21	3.1	65.29	3	64.43	65.10	0.1	6,938	0.00%
2021/07/20	2.2	65.58	2	65.70	65.80	0.2	6,906	0.00%
2021/07/19	3	66.77	2	67.75	66.60	1	6,888	0.01%
2021/07/16	1	65.49	2	65.45	65.60	-1	6,921	-0.01%
2021/07/15	1.1	64.04	7	64.50	64.80	-5.9	6,945	-0.09%
2021/07/14	4	63.33	4	63.50	63.30	0	6,955	0.00%
2021/07/13	9	64.53	0	0.00	64.00	9	7,001	0.13%
2021/07/12	6	64.03	4	64.63	65.40	2	6,962	0.03%
2021/07/09	7	63.06	91.4	62.96	62.90	-84.4	6,865	-1.23%
2021/07/08	4	61.90	15.5	61.60	62.90	-11.5	6,744	-0.17%
2021/07/07	1	58.80	6	59.00	59.10	-5	6,524	-0.08%
2021/07/05	1	56.70	0	0.00	56.70	1	6,492	0.02%
2021/07/01	2	56.80	1	57.00	56.60	1	6,649	0.02%
2021/06/30	1	56.90	2	56.80	56.60	-1	6,742	-0.01%
2021/06/29	6	56.92	3	57.33	56.70	3	6,807	0.04%
2021/06/28	2	56.25	5	57.06	57.60	-3	6,848	-0.04%
2021/06/25	4	54.75	1	54.90	54.80	3	6,779	0.04%
2021/06/23	0	0.00	5	54.10	54.00	-5	7,402	-0.07%
2021/06/21	5	53.88	5	54.10	53.90	0	7,565	0.00%
2021/06/18	1	53.40	0	0.00	54.00	1	7,566	0.01%
2021/06/16	2	53.35	0	0.00	53.40	2	7,669	0.03%
2021/06/11	12	53.16	1	53.30	53.20	11	7,884	0.14%
2021/06/08	0.7	52.30	0	0.00	52.30	0.7	8,079	0.01%
2021/06/07	0.3	52.30	6	52.10	52.20	-5.7	8,253	-0.07%
2021/06/04	0	0.00	2	52.50	52.50	-2	8,346	-0.02%
2021/06/03	0	0.00	2	52.60	52.70	-2	8,488	-0.02%
2021/06/02	0	0.00	1	52.60	52.50	-1	8,578	-0.01%
2021/05/31	1	52.40	1	52.50	52.50	0	8,689	0.00%
2021/05/28	1	52.50	0	0.00	52.40	1	8,738	0.01%
2021/05/27	4	51.63	0	0.00	52.00	4	8,795	0.05%
2021/05/26	10	51.50	1	51.80	51.80	9	8,838	0.10%
2021/05/24	0	0.00	3	51.50	51.50	-3	8,946	-0.03%
2021/05/21	0	0.00	1	51.70	51.70	-1	9,023	-0.01%
2021/05/20	1	51.00	0	0.00	51.00	1	9,068	0.01%
2021/05/19	6	51.35	0	0.00	51.20	6	9,040	0.07%
2021/05/17	3	49.45	3	49.10	48.45	0	8,988	0.00%
2021/05/14	3	51.27	2	51.90	51.00	1	8,783	0.01%
2021/05/13	14	49.89	0	0.00	49.85	14	8,642	0.16%
2021/05/12	23	51.74	19	51.59	50.20	4	8,526	0.05%
2021/05/11	4	54.65	1	55.50	53.80	3	8,165	0.04%
2021/05/10	1	54.10	10	54.10	54.60	-9	7,961	-0.11%
2021/05/07	1	53.50	0	0.00	53.50	1	7,907	0.01%
2021/05/06	1	53.00	0	0.00	53.00	1	7,904	0.01%
2021/05/05	1	52.40	0	0.00	52.50	1	7,852	0.01%
2021/05/04	7	52.64	1	52.30	52.20	6	7,773	0.08%
2021/05/03	3	53.47	2	53.55	53.10	1	7,497	0.01%
2021/04/29	1.5	53.20	0	0.00	53.10	1.5	7,427	0.02%
2021/04/28	6	53.78	0	0.00	53.70	6	7,378	0.08%
2021/04/27	3	53.97	1	53.90	54.10	2	7,421	0.03%
2021/04/26	7.5	54.19	2	54.20	54.30	5.5	7,393	0.07%
2021/04/23	14	52.61	0	0.00	53.20	14	7,335	0.19%
2021/04/22	3	52.93	1	53.10	52.70	2	7,311	0.03%
2021/04/21	3	53.37	0	0.00	54.10	3	7,133	0.04%
2021/04/20	2	52.90	1	52.70	53.10	1	7,055	0.01%
2021/04/19	2	53.00	0	0.00	53.10	2	7,025	0.03%
2021/04/16	1	50.10	8	50.41	51.40	-7	6,894	-0.10%
2021/04/15	1	50.10	0	0.00	50.10	1	6,783	0.01%
2021/04/14	15	49.82	0	0.00	49.55	15	6,728	0.22%
2021/04/13	82	50.13	0	0.00	49.85	82	6,716	1.22%
2021/04/12	30	49.82	2	49.80	49.95	28	6,649	0.42%
2021/04/09	33	49.54	1	49.45	49.45	32	6,629	0.48%
2021/04/08	1	50.00	1	50.10	49.80	0	6,544	0.00%
2021/04/07	3	49.93	1	50.10	50.00	2	6,455	0.03%
2021/04/06	12	49.97	2	50.10	50.00	10	6,395	0.16%
2021/03/31	0	0.00	2	49.48	49.50	-2	6,175	-0.03%
2021/03/30	10	48.83	2	48.35	48.90	8	6,036	0.13%
2021/03/29	3.5	49.19	142	48.38	48.85	-138.5	5,902	-2.35%	大賣/鉅額交易
2021/03/26	3	45.42	5	45.54	45.75	-2	5,279	-0.04%
2021/03/25	0	0.00	2	45.10	45.20	-2	5,226	-0.04%
2021/03/24	4	44.76	3	44.72	44.40	1	5,136	0.02%
2021/03/23	3	44.93	0	0.00	45.20	3	5,052	0.06%
2021/03/19	2.5	44.48	0	0.00	44.55	2.5	4,970	0.05%
2021/03/18	4	45.10	0	0.00	45.15	4	4,895	0.08%
2021/03/17	134	45.37	2	44.88	45.30	132	4,839	2.73%	大買/鉅額交易
2021/03/16	7.4	44.21	1	44.05	44.40	6.4	4,730	0.13%
2021/03/15	2.6	43.27	1	43.40	43.75	1.6	4,852	0.03%
2021/03/12	4	43.46	6	43.27	43.30	-2	4,930	-0.04%
2021/03/11	1	43.80	4.5	44.28	43.80	-3.5	4,909	-0.07%
2021/03/10	7	43.80	1	44.35	43.85	6	4,774	0.13%
2021/03/09	2	43.25	3	43.20	43.50	-1	4,695	-0.02%
2021/03/08	2	42.68	3	42.37	42.75	-1	4,623	-0.02%
2021/03/05	2	42.13	1	41.95	42.15	1	4,621	0.02%
2021/03/03	0	0.00	1	41.95	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	10	42.05	41.60	-10	4,714	-0.21%
2021/02/26	3	41.53	0	0.00	41.70	3	4,687	0.06%
2021/02/24	2	41.53	7	41.25	41.45	-5	4,608	-0.11%
2021/02/23	13	41.73	0	0.00	41.75	13	4,563	0.28%
2021/02/22	1	41.15	1	41.30	41.20	0	4,583	0.00%
2021/02/18	2	40.50	2	40.65	40.90	0	4,534	0.00%
2021/02/17	2	39.90	0	0.00	40.20	2	4,507	0.04%
2021/02/04	1	39.45	0	0.00	39.45	1	4,576	0.02%
2021/02/03	2	39.25	0	0.00	39.10	2	4,711	0.04%
2021/02/02	3	39.30	2	39.30	39.25	1	4,806	0.02%
2021/02/01	3	38.68	0	0.00	38.80	3	4,840	0.06%
2021/01/25	1	39.85	1	39.65	39.70	0	4,884	0.00%
2021/01/21	0	0.00	1	39.85	39.50	-1	5,016	-0.02%
2021/01/20	1	39.55	0	0.00	39.35	1	5,139	0.02%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/18	1	40.00	0	0.00	40.20	1	5,425	0.02%
2021/01/15	1	40.25	0	0.00	40.25	1	5,380	0.02%
2021/01/14	1	40.80	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	2	40.70	40.70	-2	5,365	-0.04%
2021/01/12	1	40.70	3	40.47	40.50	-2	5,374	-0.04%
2021/01/11	1	40.60	1	40.70	40.65	0	5,350	0.00%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	1	40.50	1	40.35	40.20	0	5,376	0.00%
2021/01/05	1	40.75	0	0.00	40.70	1	5,327	0.02%
2020/12/31	2	40.85	1	40.90	40.90	1	5,360	0.02%
2020/12/30	1	40.75	0	0.00	40.75	1	5,371	0.02%
2020/12/29	0	0.00	2	40.68	40.60	-2	5,378	-0.04%
2020/12/25	0	0.00	2.5	40.64	40.60	-2.5	5,433	-0.05%
2020/12/24	1	40.60	0	0.00	40.60	1	5,530	0.02%
2020/12/21	0	0.00	25	40.22	40.60	-25	5,573	-0.45%
2020/12/18	0	0.00	1	40.60	40.60	-1	5,583	-0.02%
2020/12/17	0	0.00	3	40.70	40.75	-3	5,590	-0.05%
2020/12/15	3	40.55	0	0.00	40.45	3	5,575	0.05%
2020/12/10	0	0.00	1	40.35	40.35	-1	5,520	-0.02%
2020/12/09	15.3	40.35	1	40.35	40.40	14.3	5,490	0.26%
2020/12/08	3	41.30	1	41.50	41.20	2	5,326	0.04%
2020/12/04	10	41.75	0	0.00	41.55	10	5,175	0.19%
2020/12/03	0	0.00	5	41.36	41.45	-5	5,148	-0.10%
2020/12/02	1	41.55	3	41.45	41.25	-2	5,134	-0.04%
2020/12/01	5	42.01	3	41.58	41.65	2	5,124	0.04%
2020/11/30	7	41.91	31	41.42	42.05	-24	5,073	-0.47%
2020/11/27	0	0.00	1	41.30	41.35	-1	4,872	-0.02%
2020/11/23	0	0.00	1	41.45	41.30	-1	5,495	-0.02%
2020/11/20	0	0.00	15	41.28	41.40	-15	5,501	-0.27%
2020/11/19	8	41.38	3	41.52	41.40	5	5,590	0.09%
2020/11/18	5	41.00	1	40.95	40.95	4	5,553	0.07%
2020/11/16	2	40.85	3	40.97	40.80	-1	5,871	-0.02%
2020/11/13	6	40.58	0	0.00	40.70	6	6,573	0.09%
2020/11/12	13	40.98	0	0.00	40.85	13	6,742	0.19%
2020/11/10	4	40.46	2	40.98	40.65	2	6,835	0.03%
2020/11/09	11	40.18	1	40.40	40.20	10	6,776	0.15%
2020/11/03	0	0.00	3	40.20	40.05	-3	6,766	-0.04%
2020/11/02	1	39.75	0	0.00	39.70	1	6,788	0.01%
2020/10/29	1	39.85	0	0.00	40.05	1	6,757	0.01%
2020/10/28	1	40.75	0	0.00	40.55	1	6,752	0.01%
2020/10/27	15	40.88	12	40.94	41.05	3	6,679	0.04%
2020/10/26	0	0.00	4	38.75	38.75	-4	6,324	-0.06%
2020/10/23	4	38.80	0	0.00	38.70	4	6,412	0.06%
2020/10/22	0	0.00	7	38.55	38.85	-7	6,459	-0.11%
2020/10/21	0	0.00	0.5	38.55	38.55	-0.5	6,530	-0.01%
2020/10/19	0	0.00	6	38.52	38.55	-6	6,523	-0.09%
2020/10/15	2	38.53	0	0.00	38.55	2	6,509	0.03%
2020/10/08	1	39.35	0	0.00	39.30	1	6,856	0.01%
2020/10/05	0	0.00	3	39.45	39.25	-3	6,954	-0.04%
2020/09/30	0.5	38.90	0	0.00	38.90	0.5	6,943	0.01%
2020/09/29	1	38.90	0	0.00	38.85	1	6,951	0.01%
2020/09/28	0	0.00	3	39.60	39.40	-3	6,890	-0.04%
2020/09/25	1	39.35	3	39.75	39.30	-2	6,921	-0.03%
2020/09/24	0	0.00	6	39.48	39.40	-6	6,959	-0.09%
2020/09/22	0	0.00	4	40.91	40.85	-4	7,024	-0.06%
2020/09/18	1	41.70	1	41.60	41.70	0	7,052	0.00%
2020/09/17	0	0.00	3	41.72	41.50	-3	7,064	-0.04%
2020/09/16	1	41.70	2	41.68	41.65	-1	7,082	-0.01%
2020/09/15	1	41.55	1	41.50	41.45	0	7,051	0.00%
2020/09/14	5	41.55	1	41.50	41.55	4	7,072	0.06%
2020/09/10	0	0.00	3	41.20	41.10	-3	7,073	-0.04%
2020/09/07	6	42.07	0	0.00	41.45	6	7,272	0.08%
2020/09/03	6	41.64	7	41.77	41.80	-1	7,475	-0.01%
2020/09/02	2	41.40	3	41.37	41.45	-1	7,464	-0.01%
2020/09/01	10	42.02	3	41.98	41.85	7	7,474	0.09%
2020/08/31	10	42.51	6	42.50	43.20	4	7,377	0.05%
2020/08/28	21	41.00	21	42.30	42.20	0	7,189	0.00%
2020/08/27	14	40.05	9	40.12	40.05	5	7,080	0.07%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/25	2	39.10	0	0.00	39.00	2	6,912	0.03%
2020/08/24	0	0.00	3	38.18	37.85	-3	6,825	-0.04%
2020/08/21	4	38.19	1	38.10	38.25	3	6,772	0.04%
2020/08/20	16	37.91	4	37.53	37.45	12	6,713	0.18%
2020/08/19	26	38.16	7	39.23	39.05	19	6,444	0.29%
2020/08/18	4	54.70	16	54.69	54.70	-12	5,689	-0.21%
2020/08/17	0	0.00	3	54.10	54.40	-3	5,504	-0.05%
2020/08/14	1	52.30	0.2	53.00	53.10	0.8	5,306	0.02%
2020/08/11	0	0.00	1	52.70	52.70	-1	5,238	-0.02%
2020/08/10	1	53.60	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	2	52.70	53.00	-2	5,258	-0.04%
2020/08/06	2	53.30	6	53.70	53.40	-4	5,230	-0.08%
2020/08/05	0	0.00	2	52.70	53.00	-2	5,195	-0.04%
2020/08/04	0	0.00	4	52.20	52.20	-4	5,175	-0.08%
2020/07/29	1.2	49.54	41	49.30	49.50	-39.8	4,963	-0.80%
2020/07/28	20	46.80	0	0.00	47.00	20	4,892	0.41%
2020/07/27	6	46.77	100	47.20	46.40	-94	4,893	-1.92%
2020/07/24	31	49.43	0	0.00	48.50	31	4,848	0.64%
2020/07/23	1	49.65	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0	0.00	0.7	49.90	50.20	-0.7	4,939	-0.01%
2020/07/17	0	0.00	3	49.70	49.55	-3	4,874	-0.06%
2020/07/16	8	51.66	0	0.00	51.20	8	4,761	0.17%
2020/07/15	3	54.40	0	0.00	53.80	3	4,637	0.06%
2020/07/14	1	53.80	5	54.00	54.00	-4	4,523	-0.09%
2020/07/13	0	0.00	6.5	53.78	53.60	-6.5	4,460	-0.15%
2020/07/10	1	53.70	1	53.30	53.00	0	4,428	0.00%
2020/07/07	0	0.00	4	54.10	54.20	-4	4,296	-0.09%
2020/07/06	0.3	53.80	0	0.00	54.10	0.3	4,287	0.01%
2020/07/03	18	53.68	0	0.00	53.50	18	4,273	0.42%
2020/07/02	1	52.50	8	53.78	54.00	-7	4,302	-0.16%
2020/06/23	0	0.00	5	50.34	50.60	-5	4,522	-0.11%
2020/06/22	5	50.50	0	0.00	50.50	5	4,536	0.11%
2020/06/19	1	50.10	0	0.00	50.20	1	4,583	0.02%
2020/06/17	10	49.85	10	49.85	49.85	0	4,584	0.00%
2020/06/15	12	50.10	12	50.33	49.95	0	4,641	0.00%
2020/06/12	15	49.43	20	49.72	49.80	-5	4,626	-0.11%
2020/06/11	12	50.10	11.6	50.60	50.10	0.4	4,573	0.01%
2020/06/10	10	50.50	5	51.20	51.40	5	4,436	0.11%
2020/06/09	10	49.40	5	49.40	49.40	5	4,373	0.11%
2020/06/08	5	49.30	5	49.10	49.60	0	4,375	0.00%
2020/06/05	10	48.60	6	48.68	48.75	4	4,314	0.09%
2020/06/04	2	48.00	0	0.00	48.20	2	4,284	0.05%
2020/06/03	11	48.43	4	48.50	48.30	7	4,290	0.16%
2020/06/02	0	0.00	1	46.90	47.30	-1	4,169	-0.02%
2020/06/01	0	0.00	0.4	46.05	46.05	-0.4	4,098	-0.01%
2020/05/29	1	45.65	0	0.00	45.70	1	4,059	0.02%
2020/05/27	1	45.80	0	0.00	46.10	1	3,962	0.03%
2020/05/25	0	0.00	10	44.88	45.30	-10	3,901	-0.26%
2020/05/21	5	45.40	5	45.90	45.80	0	3,845	0.00%
2020/05/20	1	45.05	10	44.98	45.00	-9	3,794	-0.24%
2020/05/19	0	0.00	10	45.05	45.25	-10	3,756	-0.27%
2020/05/18	21	44.60	0	0.00	44.65	21	3,691	0.57%
2020/05/15	0	0.00	6	44.38	44.35	-6	3,640	-0.16%
2020/05/14	3	43.73	0	0.00	43.65	3	3,569	0.08%
2020/05/13	0	0.00	5	43.95	44.10	-5	3,538	-0.14%
2020/05/12	12	43.94	0	0.00	43.85	12	3,524	0.34%
2020/05/11	0	0.00	1	44.30	44.30	-1	3,489	-0.03%
2020/05/06	3	43.53	0	0.00	43.55	3	3,443	0.09%
2020/05/05	0	0.00	3	43.58	43.80	-3	3,424	-0.09%
2020/05/04	4	43.66	0	0.00	43.75	4	3,409	0.12%
2020/04/30	5	44.65	0	0.00	44.60	5	3,406	0.15%
2020/04/29	6	44.73	2	44.90	44.65	4	3,369	0.12%
2020/04/28	9	43.59	1	43.80	43.95	8	3,313	0.24%
2020/04/24	12	41.93	0	0.00	41.70	12	3,219	0.37%
2020/04/23	0	0.00	1	41.85	41.60	-1	3,202	-0.03%
2020/04/21	1	41.30	0	0.00	41.20	1	3,165	0.03%
2020/04/20	0	0.00	7	41.81	41.85	-7	3,117	-0.22%
2020/04/17	3	42.00	0	0.00	41.80	3	3,106	0.10%
2020/04/16	12	41.75	0	0.00	41.95	12	3,052	0.39%
2020/04/15	5	42.10	6	42.12	41.95	-1	3,021	-0.03%
2020/04/14	2	41.48	0	0.00	41.65	2	2,977	0.07%
2020/04/13	2	41.40	0	0.00	41.25	2	2,954	0.07%
2020/04/10	10	41.50	0	0.00	41.45	10	2,942	0.34%
2020/04/08	2	41.50	2	41.45	41.75	0	2,875	0.00%
2020/04/07	2	41.53	1	42.00	41.30	1	2,832	0.04%
2020/04/06	2	41.68	0	0.00	41.95	2	2,735	0.07%
2020/04/01	2	42.00	1	42.00	42.00	1	2,553	0.04%
2020/03/30	21	34.48	0	0.00	34.75	21	2,288	0.92%
2020/03/27	2	34.40	0	0.00	34.80	2	2,431	0.08%
2020/03/25	21	32.81	3	32.83	33.40	18	2,631	0.68%
2020/03/24	22	31.59	0	0.00	31.45	22	2,628	0.84%
2020/03/20	1	31.80	0	0.00	31.20	1	2,635	0.04%
2020/03/19	3	30.80	0	0.00	30.10	3	2,616	0.11%
2020/03/18	2	33.40	0	0.00	33.40	2	2,512	0.08%
2020/03/16	5	37.00	40	36.20	35.90	-35	2,400	-1.46%
2020/03/12	2	39.90	0	0.00	39.40	2	2,313	0.09%
2020/02/03	2	41.60	0	0.00	41.60	2	2,743	0.07%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	3	43.90	0	0.00	42.10	3	2,738	0.11%
2020/01/08	0	0.00	48	44.30	44.10	-48	2,905	-1.65%
2020/01/07	0	0.00	53	44.56	44.60	-53	2,929	-1.81%
2019/12/30	0	0.00	1	45.65	45.50	-1	2,964	-0.03%
2019/12/26	1	45.15	0	0.00	45.15	1	2,932	0.03%
2019/12/19	0	0.00	0.1	44.35	44.30	-0.1	2,435	0.00%
2019/12/18	1	45.20	0	0.00	44.90	1	2,377	0.04%
2019/12/10	1	45.40	1	45.80	45.65	0	2,205	0.00%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/12/04	10	46.15	1	46.20	46.30	9	2,119	0.42%
2019/11/29	1	46.00	0	0.00	45.60	1	2,116	0.05%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/21	0	0.00	1	47.05	46.85	-1	1,970	-0.05%
2019/11/18	10	48.05	0	0.00	47.65	10	1,887	0.53%
2019/11/15	3	48.80	3	48.10	48.15	0	1,869	0.00%
2019/11/14	20	48.35	7	48.35	48.30	13	1,824	0.71%
2019/11/08	5	47.25	9	47.47	47.35	-4	1,751	-0.23%
2019/11/06	0	0.00	1	47.00	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	4	46.70	46.70	-4	1,727	-0.23%
2019/11/04	0	0.00	2	46.60	46.60	-2	1,735	-0.12%
2019/10/29	2	46.20	0	0.00	45.90	2	1,724	0.12%
2019/10/28	0	0.00	1	46.25	46.60	-1	1,706	-0.06%
2019/10/25	0.4	46.40	1	46.70	46.55	-0.6	1,690	-0.04%
2019/10/24	1	46.70	1	46.30	46.75	0	1,682	0.00%
2019/10/23	0	0.00	8	45.75	45.95	-8	1,629	-0.49%
2019/10/22	10	45.25	0	0.00	45.25	10	1,598	0.63%
2019/10/18	0	0.00	18	45.43	45.50	-18	1,569	-1.15%
2019/10/17	1	45.35	0	0.00	45.30	1	1,529	0.07%
2019/10/16	0	0.00	1	44.45	44.45	-1	1,472	-0.07%
2019/10/09	0	0.00	0.2	43.30	43.35	-0.2	1,432	-0.01%
2019/10/08	0	0.00	4	43.53	43.60	-4	1,423	-0.28%
2019/10/07	0	0.00	1	42.75	42.95	-1	1,396	-0.07%
2019/10/01	0	0.00	5	42.10	42.05	-5	1,406	-0.36%
2019/09/27	1	41.85	0	0.00	41.50	1	1,438	0.07%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/19	2.4	42.75	0	0.00	42.60	2.4	1,463	0.16%
2019/08/28	0	0.00	0.5	42.05	42.00	-0.5	2,049	-0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	2,017	0.05%
2019/08/15	1	43.05	3	43.42	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	1	43.10	42.75	-1	1,953	-0.05%
2019/08/12	0	0.00	1	41.75	42.40	-1	1,881	-0.05%
2019/08/07	1	40.55	0	0.00	40.40	1	1,889	0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/07/16	2	41.85	0	0.00	41.85	2	1,986	0.10%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/04	1	44.40	0	0.00	44.55	1	2,199	0.05%
2019/07/02	2	44.00	0	0.00	43.90	2	2,245	0.09%
2019/06/27	0	0.00	2	45.50	44.80	-2	2,290	-0.09%
2019/06/25	0	0.00	2	44.75	46.25	-2	2,402	-0.08%
2019/06/21	0	0.00	14.4	44.59	44.40	-14.4	2,139	-0.67%
2019/06/04	2	41.20	0	0.00	40.95	2	1,909	0.10%
2019/06/03	2	40.85	0	0.00	41.10	2	1,872	0.11%
2019/05/21	0	0.00	7	40.87	40.75	-7	1,887	-0.37%
2019/05/09	2	40.10	0	0.00	39.90	2	1,843	0.11%
2019/05/08	5	41.10	0	0.00	40.90	5	1,814	0.28%
2019/05/07	1	41.75	0	0.00	41.65	1	1,797	0.06%
2019/05/03	2	42.40	4.2	42.35	42.45	-2.2	1,795	-0.12%
2019/04/26	0.4	41.70	0	0.00	41.65	0.4	1,777	0.02%
2019/04/25	1	41.95	0	0.00	42.00	1	1,769	0.06%
2019/04/18	1	42.15	0	0.00	41.75	1	1,696	0.06%
2019/04/16	2	42.65	0	0.00	42.75	2	1,628	0.12%
2019/04/09	2	44.20	0	0.00	44.20	2	1,492	0.13%
2019/04/08	3	44.95	0	0.00	44.60	3	1,455	0.21%
2019/04/03	3	45.05	0	0.00	45.05	3	1,400	0.21%
2019/03/28	1	46.55	0	0.00	46.60	1	1,231	0.08%
2019/03/22	3	48.23	0	0.00	48.25	3	1,209	0.25%
2019/03/21	1	48.70	0	0.00	48.80	1	1,186	0.08%
2019/03/20	0	0.00	1.2	48.65	48.75	-1.2	1,189	-0.10%
2019/03/18	0	0.00	2	48.58	48.55	-2	1,184	-0.17%
2019/03/13	1	47.30	0	0.00	47.35	1	1,136	0.09%
2019/03/11	2	47.30	0	0.00	47.10	2	1,157	0.17%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/02/20	5	48.15	2	48.18	48.10	3	1,227	0.24%
2019/02/18	0	0.00	1	47.60	47.60	-1	1,231	-0.08%
2019/01/25	1	46.20	0	0.00	46.30	1	1,207	0.08%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/14	1	46.25	0	0.00	46.40	1	1,297	0.08%
2019/01/10	1	47.00	0	0.00	47.00	1	1,343	0.07%
2018/12/18	1	46.70	0	0.00	46.90	1	2,356	0.04%
2018/12/13	0	0.00	1.8	47.62	47.90	-1.8	2,460	-0.07%
2018/11/08	1	43.40	1	43.50	44.25	0	2,940	0.00%
2018/11/01	0	0.00	0.7	43.05	43.05	-0.7	3,045	-0.02%
2018/10/25	0	0.00	1	42.45	42.05	-1	3,181	-0.03%
2018/10/19	0	0.00	2	43.70	43.85	-2	3,340	-0.06%
2018/10/12	0.4	46.10	0.2	46.10	46.05	0.3	3,288	0.01%
2018/09/25	1	35.90	1	36.10	35.95	0	3,035	0.00%
2018/09/06	0	0.00	1	33.65	33.80	-1	2,880	-0.03%
2018/08/17	0	0.00	1	34.40	34.30	-1	3,336	-0.03%
2018/08/15	1	34.60	0	0.00	34.30	1	3,299	0.03%
2018/08/14	0	0.00	40	33.90	34.00	-40	3,240	-1.23%
2018/08/13	0	0.00	20	33.60	33.40	-20	3,246	-0.62%
2018/08/09	32	33.70	0	0.00	33.70	32	3,259	0.98%
2018/08/08	0	0.00	32	34.46	34.35	-32	3,257	-0.98%
2018/08/01	0	0.00	1	34.15	33.70	-1	3,259	-0.03%
2018/07/19	0	0.00	1	35.10	34.90	-1	3,211	-0.03%
2018/07/17	2	34.90	20	34.95	35.00	-18	3,197	-0.56%
2018/07/12	0	0.00	1	34.90	34.95	-1	3,340	-0.03%
2018/07/11	0	0.00	1	34.80	34.60	-1	3,474	-0.03%
2018/07/10	2	34.70	2	34.95	34.70	0	3,540	0.00%
2018/07/09	3	34.12	7	34.01	34.50	-4	3,609	-0.11%
2018/07/06	5	33.52	0	0.00	33.50	5	3,807	0.13%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/07/02	0	0.00	2	34.90	34.70	-2	4,195	-0.05%
2018/06/28	1	34.75	20	34.80	34.75	-19	4,195	-0.45%
2018/06/26	1	35.30	0	0.00	35.05	1	4,254	0.02%
2018/06/25	0	0.00	50	35.94	35.65	-50	4,274	-1.17%
2018/06/22	0	0.00	4	35.83	35.70	-4	4,728	-0.08%
2018/06/21	0	0.00	24	35.92	36.00	-24	4,742	-0.51%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/15	5	35.99	0	0.00	36.20	5	4,892	0.10%
2018/06/13	20	36.10	2.4	35.80	35.80	17.6	4,796	0.37%
2018/06/12	150	36.48	0	0.00	36.15	150	4,798	3.13%	大買/鉅額交易
2018/06/04	0	0.00	2	36.40	36.45	-2	4,801	-0.04%
2018/05/22	0	0.00	1	35.90	35.80	-1	4,844	-0.02%
2018/05/21	0	0.00	1	35.60	35.80	-1	4,864	-0.02%
2018/05/18	3	35.35	0	0.00	35.35	3	4,858	0.06%
2018/05/16	1	36.00	0	0.00	35.80	1	4,922	0.02%
2018/05/08	2	35.40	0.6	35.35	35.50	1.4	5,154	0.03%
2018/05/04	0	0.00	3	35.30	35.10	-3	5,199	-0.06%
2018/05/03	6	35.62	0	0.00	35.50	6	5,208	0.12%
2018/05/02	0	0.00	13.2	35.70	36.00	-13.2	5,291	-0.25%
2018/04/27	0	0.00	0.4	35.45	35.55	-0.4	5,298	-0.01%
2018/04/23	0	0.00	1	36.20	36.30	-1	5,321	-0.02%
2018/04/19	5	36.21	0	0.00	36.25	5	5,352	0.09%
2018/04/17	0	0.00	44	35.80	35.60	-44	5,330	-0.83%
2018/04/13	0	0.00	7	36.35	36.50	-7	5,228	-0.13%
2018/04/12	6	36.43	10	36.23	36.20	-4	5,221	-0.08%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/10	3	35.68	1	35.50	35.60	2	5,051	0.04%
2018/04/09	0	0.00	1	35.25	35.40	-1	4,957	-0.02%
2018/04/03	1	34.10	1	33.85	34.15	0	4,786	0.00%
2018/04/02	40	34.10	0	0.00	34.10	40	4,791	0.83%
2018/03/29	0	0.00	5	34.30	34.30	-5	4,727	-0.11%
2018/03/28	51	34.25	60	34.58	34.45	-9	4,707	-0.19%
2018/03/27	7	34.71	0	0.00	34.55	7	4,635	0.15%
2018/03/23	0	0.00	50	33.90	33.90	-50	4,117	-1.21%
2018/03/22	0	0.00	2	34.40	34.00	-2	4,039	-0.05%
2018/03/21	0	0.00	4	34.20	34.35	-4	3,971	-0.10%
2018/03/19	0	0.00	1	33.95	33.90	-1	3,880	-0.03%
2018/03/12	0	0.00	2	33.73	33.70	-2	3,719	-0.05%
2018/03/09	3	33.45	0	0.00	33.25	3	3,724	0.08%
2018/03/07	0	0.00	2	33.05	33.20	-2	3,665	-0.05%
2018/03/05	0	0.00	2	32.95	32.35	-2	3,664	-0.05%
2018/03/02	1	32.10	0	0.00	32.40	1	3,639	0.03%
2018/02/26	5	32.35	0	0.00	32.80	5	3,680	0.14%
2018/02/21	0	0.00	50	31.40	31.65	-50	4,040	-1.24%
2018/02/06	50	30.80	2	31.70	30.70	48	4,537	1.06%
2018/01/30	14	33.61	10	33.55	33.05	4	4,627	0.09%
2018/01/24	1	33.50	15	33.55	33.50	-14	4,539	-0.31%
2018/01/22	0	0.00	1	33.55	33.55	-1	4,618	-0.02%
2018/01/19	0	0.00	48	33.05	33.20	-48	4,683	-1.02%
2018/01/18	0	0.00	8	33.90	33.65	-8	4,640	-0.17%
2018/01/09	1	33.10	0	0.00	33.30	1	4,468	0.02%
2018/01/03	0	0.00	3	32.40	32.40	-3	4,313	-0.07%