潤泰新 (9945)-群益金鼎-館前券商分點個股進出

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
931人加入追蹤

立即追蹤
本地時間:08:11

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－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-館前券商分點個股進出
群益金鼎-館前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	2	46.13	4.2	46.00	45.50	-2.2	20,393	-0.01%
2024/06/13	0.1	45.25	12	45.28	45.05	-11.9	20,327	-0.06%
2024/06/12	15	44.60	9	45.07	44.35	6	20,310	0.03%
2024/06/11	41.3	47.31	14.8	47.63	45.85	26.5	20,240	0.13%
2024/06/07	27	48.01	57	48.22	47.55	-30	19,610	-0.15%
2024/06/06	3	45.08	1	44.95	45.05	2	18,810	0.01%
2024/06/05	19	45.13	3	44.80	45.15	16	18,715	0.09%
2024/06/04	3.2	44.27	0	0.00	44.90	3.2	18,605	0.02%
2024/06/03	1	44.65	11	44.55	44.70	-10	18,502	-0.05%
2024/05/31	29	44.56	2	45.18	44.60	27	18,451	0.15%
2024/05/30	2	44.18	3	44.78	43.85	-1	18,087	-0.01%
2024/05/29	5.3	45.11	0	0.00	44.55	5.3	17,968	0.03%
2024/05/28	0	0.00	2	45.28	45.40	-2	17,733	-0.01%
2024/05/27	1	43.70	2.1	43.75	43.80	-1.1	17,509	-0.01%
2024/05/24	4	43.63	3	43.68	43.65	1	17,380	0.01%
2024/05/23	3.5	44.04	1.8	43.46	43.25	1.7	17,248	0.01%
2024/05/22	18	44.62	11.3	45.01	44.70	6.7	16,941	0.04%
2024/05/21	15	44.41	6	44.73	44.35	9	16,725	0.05%
2024/05/20	18	45.24	15	45.40	45.30	3	16,394	0.02%
2024/05/17	29	47.13	7.1	47.25	46.60	21.9	15,907	0.14%
2024/05/16	227	47.55	218	46.88	46.90	9	15,266	0.06%	大買/大賣/
2024/05/15	16	45.14	49	44.79	46.55	-33	14,328	-0.23%
2024/05/14	16	43.91	12.1	43.54	42.65	3.9	13,293	0.03%
2024/05/13	36.3	42.92	25	43.28	43.90	11.3	12,576	0.09%
2024/05/10	7	40.40	10	40.57	40.50	-3	11,860	-0.03%
2024/05/09	7	40.67	2.2	40.34	40.20	4.8	11,642	0.04%
2024/05/08	9	40.98	5	41.31	40.70	4	11,406	0.04%
2024/05/07	10	41.80	10	42.20	41.80	0	11,071	0.00%
2024/05/06	18	43.39	23.5	43.16	43.10	-5.5	10,526	-0.05%
2024/05/03	88	42.65	69.6	42.35	42.45	18.4	9,754	0.19%
2024/05/02	16	41.90	26	41.82	42.25	-10	8,177	-0.12%
2024/04/30	6.3	38.89	8	39.04	38.45	-1.7	6,856	-0.03%
2024/04/29	4.4	38.38	5	38.35	38.75	-0.6	6,442	-0.01%
2024/04/26	5	37.27	27	37.46	37.90	-22	6,187	-0.36%
2024/04/24	3	36.80	0	0.00	36.85	3	5,939	0.05%
2024/04/22	3.6	36.66	1	36.65	36.60	2.5	6,018	0.04%
2024/04/19	15.5	35.80	14	36.05	36.15	1.5	5,776	0.03%
2024/04/18	4.2	36.11	29.1	36.38	36.45	-24.8	5,567	-0.45%
2024/04/17	2	34.63	0.2	34.75	34.85	1.8	5,274	0.03%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	12	34.81	0	0.00	34.90	12	5,142	0.23%
2024/04/10	0.1	35.09	0	0.00	35.00	0.1	5,094	0.00%
2024/04/09	0	0.00	0.1	34.85	34.95	-0.1	5,171	0.00%
2024/04/08	2	34.45	0	0.00	34.50	2	5,354	0.04%
2024/04/03	9.1	34.86	0	0.00	34.65	9.1	5,405	0.17%
2024/04/02	1	35.05	2	35.30	35.05	-1	5,487	-0.02%
2024/04/01	0.1	35.20	0.1	35.15	35.45	0	5,485	0.00%
2024/03/29	0.1	35.20	0	0.00	35.15	0.1	5,472	0.00%
2024/03/27	2	35.35	0	0.00	35.25	2	5,412	0.04%
2024/03/26	0.4	35.20	1	34.95	35.20	-0.6	5,387	-0.01%
2024/03/22	1	35.05	0	0.00	35.10	1	5,335	0.02%
2024/03/21	2	35.00	0	35.20	35.35	2	5,325	0.04%
2024/03/20	2.6	34.30	0	0.00	34.15	2.6	5,712	0.05%
2024/03/19	1	34.10	0	0.00	34.10	1	5,745	0.02%
2024/03/18	5.2	34.73	0	0.00	34.70	5.2	5,617	0.09%
2024/03/15	3.3	35.08	0	0.00	35.00	3.3	5,568	0.06%
2024/03/14	4.1	35.54	0	0.00	35.50	4.1	5,457	0.08%
2024/03/13	0.1	36.95	0	0.00	36.85	0.1	5,191	0.00%
2024/03/12	0	0.00	1	36.80	36.95	-1	5,182	-0.02%
2024/03/11	1	36.45	0.1	36.30	36.40	0.9	5,193	0.02%
2024/03/08	0.1	35.76	1	35.80	35.85	-0.9	5,166	-0.02%
2024/03/07	2	35.78	0	0.00	35.85	2	5,293	0.04%
2024/03/06	0.5	36.05	0	0.00	36.15	0.5	5,262	0.01%
2024/03/05	0.5	35.66	4	35.70	35.65	-3.5	5,284	-0.07%
2024/03/04	3.2	35.80	0.4	35.88	35.65	2.8	5,303	0.05%
2024/03/01	20.3	36.04	1	36.10	36.00	19.3	5,261	0.37%
2024/02/29	0	35.90	0.3	36.13	36.35	-0.3	5,261	-0.01%
2024/02/27	0.1	36.25	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	0	0.00	0.1	36.70	36.65	-0.1	5,247	0.00%
2024/02/22	0	37.05	0	37.05	37.05	0	5,303	0.00%
2024/02/21	0.5	36.80	0	0.00	36.85	0.5	5,353	0.01%
2024/02/20	1	37.05	0.1	36.95	36.95	0.9	5,374	0.02%
2024/02/19	0	0.00	0.1	36.98	37.15	-0.1	5,410	0.00%
2024/02/16	0	0.00	0	36.30	36.20	0	5,509	0.00%
2024/02/15	2	35.70	2.1	35.52	36.10	-0.1	5,583	0.00%
2024/02/05	0	35.85	0	0.00	35.75	0	5,539	0.00%
2024/02/01	0	0.00	0	36.00	36.10	0	5,476	0.00%
2024/01/30	0.1	36.00	0	0.00	35.90	0.1	5,473	0.00%
2024/01/26	0	36.10	0	0.00	36.35	0	5,520	0.00%
2024/01/25	0.1	35.90	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	1	35.95	0	36.20	36.00	1	5,483	0.02%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/22	0	35.50	0	0.00	35.45	0	5,501	0.00%
2024/01/19	0	35.35	1	35.30	35.45	-1	5,473	-0.02%
2024/01/18	1	34.81	1	34.90	34.80	0	5,448	0.00%
2024/01/17	2.1	35.03	0	0.00	34.90	2.1	5,386	0.04%
2024/01/16	1.3	35.93	0	0.00	35.90	1.3	5,227	0.02%
2024/01/15	0.1	37.10	1	37.05	37.00	-1	5,090	-0.02%
2024/01/12	0.1	36.97	0	0.00	36.90	0.1	5,129	0.00%
2024/01/11	0	0.00	0.5	37.00	37.00	-0.5	5,185	-0.01%
2024/01/10	1	36.95	0	0.00	36.95	1	5,178	0.02%
2024/01/09	0.2	37.41	0	0.00	37.20	0.2	5,158	0.00%
2024/01/08	0.2	37.82	0	0.00	37.65	0.2	5,099	0.00%
2024/01/05	3	38.15	0	0.00	38.05	3	5,057	0.06%
2024/01/04	0	0.00	12	38.55	38.55	-12	5,023	-0.24%
2024/01/03	1	38.70	0	0.00	38.70	1	5,005	0.02%
2024/01/02	3	38.89	41	38.52	39.25	-38	4,893	-0.78%
2023/12/29	47	38.22	0	0.00	37.75	47	4,681	1.00%
2023/12/28	0	0.00	2	37.85	37.85	-2	4,656	-0.04%
2023/12/27	1	36.90	0.8	36.80	37.00	0.2	4,579	0.00%
2023/12/26	0	36.70	0	0.00	36.70	0	4,532	0.00%
2023/12/25	0	0.00	1	36.30	36.25	-1	4,535	-0.02%
2023/12/22	1	36.55	0	0.00	36.25	1	4,613	0.02%
2023/12/20	1	36.80	0	0.00	36.85	1	4,832	0.02%
2023/12/19	0.1	36.50	0	0.00	36.45	0.1	4,859	0.00%
2023/12/15	0	0.00	1	36.75	36.75	-1	4,782	-0.02%
2023/12/14	0	0.00	11	36.45	36.95	-11	4,295	-0.26%
2023/12/13	2	36.03	0.2	36.20	35.90	1.8	4,193	0.04%
2023/12/12	0	36.15	2	36.15	36.20	-2	4,244	-0.05%
2023/12/11	0	0.00	0.3	36.55	36.50	-0.3	4,281	-0.01%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	0.1	37.00	5	37.05	36.90	-4.9	4,314	-0.11%
2023/12/06	0.1	36.95	0	37.15	37.30	0	4,430	0.00%
2023/12/04	2.6	37.02	4.1	36.71	37.15	-1.5	4,754	-0.03%
2023/12/01	0	35.80	0	0.00	35.80	0	4,689	0.00%
2023/11/30	0	35.85	0	0.00	35.80	0	4,809	0.00%
2023/11/21	1	35.80	0	0.00	35.95	1	4,810	0.02%
2023/11/20	1.1	35.94	0	0.00	35.80	1.1	4,752	0.02%
2023/11/16	2	36.80	0	0.00	36.80	2	4,779	0.04%
2023/11/15	0	0.00	0.1	36.35	36.70	-0.1	4,790	0.00%
2023/11/14	0.6	35.50	0	35.55	35.50	0.6	4,642	0.01%
2023/11/08	0	0.00	2	34.45	34.45	-2	4,705	-0.04%
2023/11/07	0.3	34.00	0.4	34.25	34.10	-0.1	4,720	0.00%
2023/11/03	0	0.00	4.3	33.69	34.10	-4.3	4,757	-0.09%
2023/11/02	1	33.40	0.3	33.25	33.25	0.8	4,809	0.02%
2023/11/01	0	0.00	0.8	32.60	32.60	-0.8	4,827	-0.02%
2023/10/31	0	32.80	0	0.00	32.40	0	4,855	0.00%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/25	0	0.00	3	33.80	33.80	-3	5,042	-0.06%
2023/10/24	0	33.60	0	0.00	33.55	0	5,088	0.00%
2023/10/23	1	33.40	0	0.00	33.20	1	5,127	0.02%
2023/10/20	3.1	32.65	0	0.00	33.20	3.1	5,154	0.06%
2023/10/19	7	33.49	0	0.00	33.40	7	5,153	0.14%
2023/10/18	2	34.10	0	0.00	34.10	2	5,155	0.04%
2023/10/17	2.2	34.87	0	0.00	34.65	2.2	5,158	0.04%
2023/10/12	0.1	35.50	0	0.00	35.75	0.1	5,401	0.00%
2023/10/11	0.2	35.35	14	35.30	35.35	-13.8	5,433	-0.25%
2023/10/06	0.2	34.45	0	0.00	34.90	0.2	5,429	0.00%
2023/10/04	1	34.01	0	0.00	34.00	1	5,481	0.02%
2023/10/03	0.7	35.00	0.3	35.05	34.90	0.4	5,447	0.01%
2023/10/02	0	0.00	1	35.45	35.20	-1	5,416	-0.02%
2023/09/28	1	35.55	2	35.25	35.20	-1	5,433	-0.02%
2023/09/27	1	36.40	0	36.10	35.20	1	5,440	0.02%
2023/09/26	13.2	35.57	0	0.00	35.30	13.2	5,428	0.24%
2023/09/25	11.3	36.95	0	0.00	36.70	11.3	5,280	0.21%
2023/09/13	2	35.05	1	35.00	34.90	1	5,230	0.02%
2023/09/12	1	34.75	0	0.00	35.00	1	5,285	0.02%
2023/09/11	0	35.00	0	0.00	34.75	0	5,299	0.00%
2023/09/07	8	35.04	0.2	35.33	35.00	7.8	5,454	0.14%
2023/09/06	2	35.90	0	36.20	35.60	2	5,452	0.04%
2023/09/05	0	0.00	10	36.55	36.40	-10	5,413	-0.19%
2023/09/01	1	36.55	3.7	36.48	36.60	-2.7	5,424	-0.05%
2023/08/31	1	36.80	0.1	36.75	36.85	0.9	5,542	0.02%
2023/08/30	11	36.84	14.2	36.60	36.60	-3.2	5,703	-0.06%
2023/08/29	2	36.70	8.3	36.62	36.65	-6.3	5,614	-0.11%
2023/08/28	0	0.00	31.4	35.22	35.70	-31.4	5,309	-0.59%
2023/08/25	1	34.50	9.5	34.85	34.50	-8.5	5,274	-0.16%
2023/08/24	0	0.00	0.2	33.30	33.30	-0.2	5,180	0.00%
2023/08/23	0	33.15	0.5	33.15	33.00	-0.5	5,192	-0.01%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	2	33.55	0.1	33.60	33.65	1.9	5,272	0.04%
2023/08/18	2.2	32.87	3	33.03	33.20	-0.9	5,260	-0.02%
2023/08/17	5	33.23	1	33.20	33.20	4	5,242	0.08%
2023/08/16	4	34.13	0	0.00	33.80	4	5,159	0.08%
2023/08/15	1	34.60	0	0.00	34.50	1	5,126	0.02%
2023/08/14	33	34.67	1	35.25	34.55	32	5,142	0.62%
2023/08/11	1	35.15	0	0.00	35.05	1	5,142	0.02%
2023/08/10	3.1	34.67	8	34.93	34.55	-4.9	5,136	-0.10%
2023/08/09	3	34.82	0	0.00	34.85	3	5,172	0.06%
2023/08/08	2	35.08	1	35.05	34.90	1	5,184	0.02%
2023/08/04	1	35.20	0	0.00	35.15	1	5,202	0.02%
2023/08/02	2	35.30	0	0.00	35.10	2	5,198	0.04%
2023/08/01	1	35.80	0.1	35.90	35.75	1	5,177	0.02%
2023/07/31	3	35.60	0	0.00	35.60	3	5,166	0.06%
2023/07/28	5	35.80	10	35.65	35.60	-5	5,157	-0.10%
2023/07/27	0.3	35.65	4	36.05	36.15	-3.7	5,139	-0.07%
2023/07/24	0	0.00	1	35.15	35.15	-1	5,096	-0.02%
2023/07/20	0	0.00	0.3	35.72	35.70	-0.3	5,147	-0.01%
2023/07/19	0	0.00	1	35.05	35.10	-1	5,134	-0.02%
2023/07/17	0.1	35.30	0	0.00	35.45	0.1	5,114	0.00%
2023/07/13	1	35.15	0	0.00	35.20	1	5,183	0.02%
2023/07/12	4	35.28	0	0.00	35.25	4	5,162	0.08%
2023/07/11	3	35.88	0	0.00	35.70	3	5,168	0.06%
2023/07/10	0	0.00	4	35.91	35.85	-4	5,193	-0.08%
2023/07/07	1	35.35	0	0.00	35.40	1	5,242	0.02%
2023/07/06	3	35.75	0.1	36.00	35.55	2.9	5,242	0.06%
2023/07/05	1	36.15	7.1	36.53	36.15	-6.1	5,169	-0.12%
2023/07/04	7.1	35.95	1.1	35.90	36.00	6	5,189	0.12%
2023/07/03	0.1	36.20	4	36.27	36.05	-3.9	5,237	-0.08%
2023/06/30	0.1	36.00	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	3	36.00	4	36.35	35.95	-1	5,349	-0.02%
2023/06/28	0.1	35.95	4	36.14	36.15	-3.9	5,450	-0.07%
2023/06/27	0	0.00	3	36.00	35.95	-3	5,485	-0.05%
2023/06/26	1	36.15	0	0.00	36.05	1	5,566	0.02%
2023/06/21	0	0.00	0.7	36.05	35.85	-0.7	5,604	-0.01%
2023/06/20	1.2	36.03	0.3	36.15	36.15	1	5,639	0.02%
2023/06/19	0	0.00	0.2	36.30	36.30	-0.2	5,838	0.00%
2023/06/16	7.1	36.39	0.2	36.55	36.05	6.9	6,138	0.11%
2023/06/14	9	36.47	0	0.00	36.50	9	6,906	0.13%
2023/06/13	2.1	36.61	1	36.75	36.75	1.1	7,974	0.01%
2023/06/12	0.2	36.00	0	0.00	35.55	0.2	7,935	0.00%
2023/06/09	0	36.30	0	0.00	36.10	0	7,948	0.00%
2023/06/08	0	0.00	2	36.50	36.25	-2	7,979	-0.03%
2023/06/07	2	36.75	1	36.70	36.85	1	7,999	0.01%
2023/06/06	1.3	36.48	2	36.40	37.00	-0.7	7,968	-0.01%
2023/06/05	0	0.00	2.2	36.73	36.95	-2.2	7,832	-0.03%
2023/06/02	0.1	35.05	0.1	35.00	35.05	-0.1	7,564	0.00%
2023/06/01	0.1	34.90	1.1	34.95	34.90	-1.1	7,550	-0.01%
2023/05/31	0.1	34.90	2.5	35.10	34.90	-2.5	7,578	-0.03%
2023/05/30	0	0.00	0.2	35.08	35.05	-0.2	7,560	0.00%
2023/05/26	0	34.95	0.2	34.98	34.90	-0.2	7,707	0.00%
2023/05/24	0	35.70	0	0.00	35.70	0	7,686	0.00%
2023/05/18	0.2	35.45	1.6	35.42	35.45	-1.3	7,642	-0.02%
2023/05/17	0	0.00	6	35.33	35.35	-6	7,640	-0.08%
2023/05/16	0.2	34.80	0	0.00	35.10	0.2	7,567	0.00%
2023/05/15	1	34.00	0	0.00	34.50	1	7,585	0.01%
2023/05/12	1	34.75	1	34.90	34.85	0	7,513	0.00%
2023/05/10	1.3	35.39	0	0.00	35.50	1.3	7,450	0.02%
2023/05/09	0	35.80	0	0.00	35.75	0	7,428	0.00%
2023/05/05	1	35.55	0	0.00	35.60	1	7,437	0.01%
2023/05/04	3	35.55	0	0.00	35.80	3	7,481	0.04%
2023/05/03	0.7	35.45	0	0.00	35.35	0.7	7,492	0.01%
2023/05/02	0	0.00	0.3	35.60	35.50	-0.3	7,619	0.00%
2023/04/26	0.5	35.30	0.1	35.47	35.65	0.4	7,742	0.01%
2023/04/25	1.1	35.32	1	35.50	35.40	0.1	7,724	0.00%
2023/04/21	4	35.13	0.2	35.40	35.15	3.8	7,666	0.05%
2023/04/20	0.1	35.10	0.4	35.20	35.05	-0.3	7,657	0.00%
2023/04/19	4	35.40	10	35.40	35.45	-6	7,673	-0.08%
2023/04/18	3.1	35.66	0	0.00	35.50	3.1	7,615	0.04%
2023/04/17	0.2	36.00	0	0.00	35.95	0.2	7,572	0.00%
2023/04/14	0	36.05	2	35.80	36.10	-2	7,546	-0.03%
2023/04/13	1	35.95	0	0.00	35.90	1	7,542	0.01%
2023/04/12	5	35.90	3.2	36.15	36.15	1.8	7,539	0.02%
2023/04/11	0	35.75	0	0.00	35.85	0	7,476	0.00%
2023/04/10	2.1	35.71	0.1	35.80	35.50	2	7,443	0.03%
2023/04/07	0	0.00	0.1	35.60	35.65	-0.1	7,407	0.00%
2023/04/06	0.1	35.30	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	0	0.00	0.1	35.50	35.35	-0.1	7,291	0.00%
2023/03/30	1.1	35.06	0	0.00	35.05	1.1	7,236	0.01%
2023/03/29	2	34.80	0	0.00	34.90	2	7,244	0.03%
2023/03/27	0.2	35.64	1	35.25	35.50	-0.8	7,223	-0.01%
2023/03/24	2.5	35.77	1.1	35.92	35.85	1.4	7,204	0.02%
2023/03/23	2.1	35.76	0	0.00	35.85	2.1	7,168	0.03%
2023/03/22	0	35.90	3	35.00	35.95	-3	7,126	-0.04%
2023/03/21	45	35.97	44.4	35.48	35.65	0.6	6,984	0.01%
2023/03/20	5.3	34.43	10.8	35.11	34.30	-5.5	6,702	-0.08%
2023/03/17	10	36.30	1	36.40	36.25	9	6,127	0.15%
2023/03/16	15.9	36.20	9	36.39	36.25	6.9	5,954	0.12%
2023/03/15	3.5	38.35	1.8	38.35	38.35	1.7	4,988	0.03%
2023/03/14	0.3	42.76	0	0.00	42.60	0.3	4,968	0.01%
2023/03/13	1	42.95	16	42.75	43.00	-15	5,011	-0.30%
2023/03/10	0.4	43.61	0	0.00	43.25	0.4	5,008	0.01%
2023/03/09	1.2	44.23	0.1	44.13	44.10	1.1	4,978	0.02%
2023/03/07	1	43.95	5.1	43.90	44.10	-4.1	5,083	-0.08%
2023/03/06	0.1	43.40	12	43.45	43.45	-11.9	5,069	-0.23%
2023/03/02	0	0.00	1	43.30	43.30	-1	5,100	-0.02%
2023/03/01	3	43.62	0	0.00	43.60	3	5,047	0.06%
2023/02/24	0	0.00	3	44.55	44.45	-3	4,887	-0.06%
2023/02/23	0	0.00	14	44.55	44.50	-14	4,861	-0.29%
2023/02/21	0	0.00	1	44.35	44.40	-1	4,897	-0.02%
2023/02/17	0.1	44.15	0	0.00	44.10	0.1	5,103	0.00%
2023/02/16	2	44.25	0	0.00	44.10	2	5,221	0.04%
2023/02/14	0.1	44.25	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	3.1	44.00	1	44.20	44.05	2.1	5,538	0.04%
2023/02/10	2	44.58	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0	0.00	0.1	44.95	44.75	-0.1	5,622	0.00%
2023/02/07	0	0.00	0.1	44.80	44.65	-0.1	5,700	0.00%
2023/02/06	3	44.92	0	0.00	44.70	3	5,741	0.05%
2023/02/03	3.5	45.37	0	0.00	45.10	3.5	5,764	0.06%
2023/02/02	2	45.30	1.8	45.32	45.40	0.2	5,807	0.00%
2023/02/01	11.1	45.22	0.1	45.10	45.30	11	5,868	0.19%
2023/01/31	1	45.45	2.1	45.29	44.75	-1.1	6,156	-0.02%
2023/01/30	0	0.00	1.1	44.48	44.70	-1.1	6,185	-0.02%
2023/01/17	0	0.00	13.4	43.84	43.90	-13.4	6,144	-0.22%
2023/01/16	0	0.00	9.3	43.48	43.55	-9.3	6,200	-0.15%
2023/01/13	0	0.00	5.1	43.36	43.35	-5.1	6,238	-0.08%
2023/01/12	0	0.00	0.1	43.65	43.30	-0.1	6,316	0.00%
2023/01/11	0	0.00	20.1	43.82	43.35	-20.1	6,377	-0.32%
2023/01/10	0.1	43.50	0.1	43.80	43.30	0.1	6,394	0.00%
2023/01/09	0	0.00	0.2	43.68	43.75	-0.2	6,410	0.00%
2023/01/06	0	43.05	0.1	43.20	43.10	0	6,440	0.00%
2023/01/05	0.1	43.20	0	0.00	43.00	0.1	6,835	0.00%
2023/01/04	0	43.50	0.1	43.50	43.35	-0.1	6,948	0.00%
2023/01/03	5.1	42.60	0	0.00	43.55	5.1	7,003	0.07%
2022/12/30	0	0.00	5.1	43.35	43.25	-5.1	6,996	-0.07%
2022/12/29	0.1	42.65	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	0.2	43.39	0	0.00	43.15	0.2	7,027	0.00%
2022/12/27	0	0.00	0.1	44.05	43.90	-0.1	7,143	0.00%
2022/12/22	1	44.35	5.1	44.49	44.35	-4.1	7,273	-0.06%
2022/12/21	16	42.98	0	0.00	43.15	16	7,318	0.22%
2022/12/20	20.2	42.80	0	0.00	42.50	20.2	7,291	0.28%
2022/12/19	0.1	44.28	0	0.00	44.00	0.1	7,328	0.00%
2022/12/16	0	0.00	0.1	44.70	44.40	-0.1	7,295	0.00%
2022/12/15	0	0.00	0.1	45.00	45.05	-0.1	7,276	0.00%
2022/12/14	2	44.95	1.1	45.23	45.00	1	7,264	0.01%
2022/12/13	0	0.00	0.1	44.55	44.45	-0.1	7,239	0.00%
2022/12/12	1	44.50	1	44.60	44.35	0	7,191	0.00%
2022/12/09	1.1	45.04	0	0.00	44.85	1.1	7,209	0.01%
2022/12/08	16	44.66	7.1	45.17	44.50	9	7,180	0.12%
2022/12/07	18.3	45.97	25.1	45.99	45.60	-6.8	7,113	-0.10%
2022/12/06	0	46.85	1.1	46.93	46.45	-1	6,971	-0.01%
2022/12/05	1	47.35	5.1	47.20	47.20	-4.1	6,913	-0.06%
2022/12/02	6	46.03	0.1	46.80	45.95	6	6,853	0.09%
2022/12/01	0	0.00	6.4	46.99	46.35	-6.4	6,845	-0.09%
2022/11/30	0	0.00	5.1	46.80	46.15	-5.1	6,800	-0.07%
2022/11/29	0	0.00	0.1	45.80	45.90	-0.1	6,709	0.00%
2022/11/25	0	0.00	0.1	45.70	45.35	-0.1	6,849	0.00%
2022/11/22	0.2	44.07	0	0.00	43.95	0.2	6,859	0.00%
2022/11/21	0.1	44.30	0	0.00	44.10	0.1	6,880	0.00%
2022/11/18	2	44.45	0	0.00	44.45	2	6,867	0.03%
2022/11/17	2.5	43.86	0	0.00	43.95	2.5	6,861	0.04%
2022/11/16	8	44.96	1	44.20	44.25	7	6,816	0.10%
2022/11/14	1	45.50	0	0.00	45.25	1	6,637	0.02%
2022/11/11	6	44.52	2	44.60	44.65	4	6,548	0.06%
2022/11/10	3	43.40	3	43.30	43.30	0	6,453	0.00%
2022/11/09	1	43.60	22	43.95	43.60	-21	6,546	-0.32%
2022/11/08	0	0.00	36.2	43.17	43.45	-36.2	6,489	-0.56%
2022/11/07	0	0.00	3	41.72	41.80	-3	6,546	-0.05%
2022/11/03	1	40.35	0	0.00	40.35	1	6,784	0.01%
2022/11/02	0	0.00	5	40.50	40.90	-5	6,852	-0.07%
2022/11/01	0	0.00	0	40.15	40.00	0	6,873	0.00%
2022/10/31	1	40.10	1	39.60	39.60	0	6,907	0.00%
2022/10/28	1.1	40.03	0	0.00	40.00	1.1	6,976	0.02%
2022/10/27	3.1	39.53	2.1	40.39	40.35	1	7,020	0.01%
2022/10/26	4	58.20	1	58.20	58.00	3	6,861	0.04%
2022/10/24	2.1	59.45	0	0.00	59.00	2.1	7,298	0.03%
2022/10/21	9	60.83	0	0.00	60.40	9	7,271	0.12%
2022/10/20	0	0.00	3	58.10	60.50	-3	7,414	-0.04%
2022/10/19	3	59.57	0	0.00	58.80	3	7,709	0.04%
2022/10/18	8	57.60	1	58.50	59.00	7	8,120	0.09%
2022/10/17	0	0.00	2	54.80	57.40	-2	9,704	-0.02%
2022/10/14	8	56.00	0.1	56.50	56.50	7.9	9,729	0.08%
2022/10/13	217	55.40	188	57.11	54.70	29	10,220	0.28%	大買/大賣/
2022/10/07	4	53.90	4	53.35	53.60	0	9,688	0.00%
2022/10/06	0	0.00	2	52.35	53.10	-2	9,659	-0.02%
2022/10/05	3	51.57	0	0.00	51.40	3	9,655	0.03%
2022/10/04	0	0.00	8	48.90	50.30	-8	9,677	-0.08%
2022/10/03	0	50.00	0	0.00	49.85	0	9,596	0.00%
2022/09/28	1	51.00	4	50.60	50.60	-3	9,600	-0.03%
2022/09/26	2.1	52.18	2	53.70	53.50	0.1	9,574	0.00%
2022/09/23	0	0.00	1.1	56.50	56.10	-1.1	9,574	-0.01%
2022/09/22	10	56.72	0	0.00	56.50	10	9,599	0.10%
2022/09/21	5	58.60	0	0.00	58.40	5	9,561	0.05%
2022/09/20	0	0.00	2	58.80	58.90	-2	9,553	-0.02%
2022/09/19	2.2	58.22	0	0.00	58.00	2.2	9,556	0.02%
2022/09/15	0.8	59.50	0	0.00	60.30	0.8	9,578	0.01%
2022/09/14	0.1	59.00	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	0	60.70	0	0.00	60.70	0	9,604	0.00%
2022/09/06	0.1	59.90	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	0	0.00	0.2	59.80	59.90	-0.2	9,788	0.00%
2022/09/02	1.1	59.35	0	0.00	59.20	1.1	9,859	0.01%
2022/09/01	0	61.00	15	60.69	61.30	-15	9,779	-0.15%
2022/08/29	0.1	62.60	0	0.00	62.80	0.1	9,725	0.00%
2022/08/26	0	0.00	5.1	64.58	64.30	-5.1	9,730	-0.05%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/22	0	0.00	2	62.65	63.20	-2	10,007	-0.02%
2022/08/19	6	63.00	2	61.80	63.00	4	10,012	0.04%
2022/08/18	5	62.60	0	0.00	63.00	5	10,003	0.05%
2022/08/17	0	0.00	1	63.60	63.30	-1	9,993	-0.01%
2022/08/16	4	62.03	4	62.78	63.50	0	9,996	0.00%
2022/08/15	0	64.70	13	64.67	64.90	-13	9,864	-0.13%
2022/08/12	2	63.50	4	63.03	63.00	-2	9,811	-0.02%
2022/08/11	13	63.79	1	63.40	64.50	12	9,774	0.12%
2022/08/10	16	61.69	0	0.00	61.50	16	9,669	0.17%
2022/08/09	1.1	59.92	2	59.60	60.00	-0.9	9,575	-0.01%
2022/08/08	2.1	57.80	1	57.80	58.00	1.1	9,580	0.01%
2022/08/05	3	57.20	2	57.40	57.70	1	9,675	0.01%
2022/08/04	1	54.80	15	54.87	56.00	-14	9,803	-0.14%
2022/08/03	0.3	56.93	1	56.50	56.40	-0.7	9,749	-0.01%
2022/08/02	2	57.60	1.4	58.11	57.90	0.6	9,726	0.01%
2022/08/01	31.1	56.14	30	56.71	57.90	1.1	9,782	0.01%
2022/07/29	0.1	54.80	0.2	54.80	54.80	-0.1	9,333	0.00%
2022/07/28	2.2	60.97	0	0.00	60.80	2.2	9,592	0.02%
2022/07/27	0.1	60.03	12.7	60.44	60.80	-12.6	9,631	-0.13%
2022/07/26	31	61.53	28	61.03	61.10	3	9,605	0.03%
2022/07/25	25.1	57.89	31	57.87	59.60	-5.9	9,320	-0.06%
2022/07/22	137.2	57.47	121.1	57.30	58.00	16.1	9,034	0.18%	大買/大賣/
2022/07/21	1.2	59.20	24.2	59.20	59.20	-23	8,254	-0.28%
2022/07/20	16.9	67.17	30.6	67.98	65.70	-13.7	8,214	-0.17%
2022/07/19	0	72.50	0	0.00	72.90	0	7,723	0.00%
2022/07/18	0	71.90	1	71.50	72.80	-1	7,758	-0.01%
2022/07/13	2	71.20	0	0.00	71.20	2	7,796	0.03%
2022/07/12	1	68.90	0	0.00	69.10	1	7,877	0.01%
2022/07/11	2	69.60	0	0.00	69.40	2	7,850	0.03%
2022/07/08	1	71.31	0	0.00	70.90	1	7,817	0.01%
2022/07/07	2.1	69.62	10.1	69.16	71.00	-8	7,858	-0.10%
2022/07/06	1.1	70.04	0	0.00	69.90	1.1	8,040	0.01%
2022/07/05	0	71.70	5	71.60	71.40	-5	8,002	-0.06%
2022/07/04	5	70.90	0	0.00	71.40	5	7,999	0.06%
2022/07/01	1.4	72.23	0	0.00	70.30	1.4	8,025	0.02%
2022/06/30	0.1	73.76	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	0	75.00	0	0.00	74.80	0	7,915	0.00%
2022/06/28	0	74.90	0	0.00	74.80	0	7,956	0.00%
2022/06/27	0	75.10	2	75.20	75.50	-2	8,050	-0.02%
2022/06/24	0.1	74.54	0	0.00	74.50	0.1	8,124	0.00%
2022/06/23	1	71.81	1	72.30	72.70	0	8,146	0.00%
2022/06/22	0	0.00	14	73.19	72.70	-14	8,246	-0.17%
2022/06/21	0	74.50	1	74.30	74.40	-1	8,256	-0.01%
2022/06/20	1	73.00	1	73.60	72.60	0	8,320	0.00%
2022/06/17	0	75.30	21	74.80	74.30	-21	8,386	-0.25%
2022/06/16	0	0.00	1	76.60	75.70	-1	8,421	-0.01%
2022/06/14	5	76.84	9	75.50	77.30	-4	8,740	-0.05%
2022/06/13	1	76.80	0	0.00	75.70	1	8,821	0.01%
2022/06/10	0.1	78.46	2	78.40	78.50	-1.9	8,757	-0.02%
2022/06/09	0	0.00	5	78.38	78.40	-5	8,756	-0.06%
2022/06/07	1	77.20	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0.8	77.50	0	0.00	77.60	0.8	8,844	0.01%
2022/06/02	0.1	76.09	0.4	76.20	76.20	-0.3	8,997	0.00%
2022/06/01	0.5	76.40	0	0.00	76.10	0.5	9,142	0.01%
2022/05/31	1.1	75.38	0	75.90	77.10	1	9,138	0.01%
2022/05/30	0.2	74.37	1	74.20	75.00	-0.8	9,004	-0.01%
2022/05/27	0	72.95	6	73.07	72.80	-6	8,955	-0.07%
2022/05/26	0	72.30	1	71.90	72.00	-1	9,021	-0.01%
2022/05/25	6	71.80	1	72.10	72.50	5	9,173	0.05%
2022/05/24	0.1	71.90	0.5	72.20	71.70	-0.5	9,462	0.00%
2022/05/23	0.1	72.90	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	3.1	73.20	2	72.70	72.70	1	9,745	0.01%
2022/05/19	0.3	72.30	0	0.00	71.90	0.3	9,872	0.00%
2022/05/18	4.2	73.50	13.2	72.58	73.80	-9	9,887	-0.09%
2022/05/17	2.1	70.51	0	71.40	71.30	2.1	9,881	0.02%
2022/05/16	4.1	70.31	1	70.61	70.20	3.1	9,838	0.03%
2022/05/13	5.4	69.56	0	0.00	71.50	5.4	9,759	0.05%
2022/05/12	4.2	71.71	3.8	71.05	69.80	0.4	9,667	0.00%
2022/05/11	5.1	73.90	0	0.00	73.40	5.1	9,487	0.05%
2022/05/10	5.3	73.25	8	73.38	74.30	-2.7	9,478	-0.03%
2022/05/09	0.1	75.59	9	76.37	74.00	-8.9	9,401	-0.09%
2022/05/06	2.2	75.91	2.5	76.30	76.40	-0.3	9,293	0.00%
2022/05/05	15.2	77.42	5.1	77.60	77.70	10.2	9,294	0.11%
2022/05/04	0.1	80.04	0	79.90	80.30	0.1	8,937	0.00%
2022/05/03	4.1	79.60	13	78.62	79.60	-8.9	8,877	-0.10%
2022/04/29	4.1	78.00	4	78.13	78.30	0.1	8,755	0.00%
2022/04/28	51.3	77.66	41	77.99	77.50	10.3	8,743	0.12%
2022/04/27	84.6	77.73	116.1	77.37	78.90	-31.5	8,590	-0.37%	大賣/
2022/04/26	0	0.00	5	74.50	74.50	-5	7,745	-0.06%
2022/04/25	3	67.33	0	0.00	67.80	3	7,794	0.04%
2022/04/22	12.1	68.78	10	69.00	69.10	2.1	7,749	0.03%
2022/04/21	3	69.94	0	70.20	69.90	3	7,781	0.04%
2022/04/20	2	70.15	3	70.17	70.30	-1	7,799	-0.01%
2022/04/19	1	70.60	2.8	70.67	70.20	-1.8	7,905	-0.02%
2022/04/18	6.1	71.21	2	70.00	69.80	4.1	8,173	0.05%
2022/04/15	0.1	72.90	4	73.10	72.50	-3.9	8,063	-0.05%
2022/04/14	0.1	74.17	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	0.3	74.55	0	0.00	74.30	0.3	8,065	0.00%
2022/04/12	3.2	74.83	0	0.00	73.20	3.2	8,002	0.04%
2022/04/11	4.6	78.53	1	78.80	77.80	3.6	7,785	0.05%
2022/04/08	0	0.00	3	79.10	79.10	-3	7,767	-0.04%
2022/04/07	5.1	78.86	9	78.52	77.50	-3.9	7,746	-0.05%
2022/04/06	1	78.40	0	0.00	79.80	1	7,673	0.01%
2022/04/01	6	79.03	4.1	79.30	79.10	1.9	7,626	0.02%
2022/03/31	0	0.00	10	79.50	79.30	-10	7,628	-0.13%
2022/03/30	2	79.40	0	0.00	79.10	2	7,624	0.03%
2022/03/29	1.1	79.17	2	78.35	79.20	-0.9	7,527	-0.01%
2022/03/28	2	76.30	3	76.60	77.20	-1	7,434	-0.01%
2022/03/25	4	76.05	6.3	75.81	77.20	-2.3	7,414	-0.03%
2022/03/24	0.1	75.00	8	75.54	75.10	-7.9	7,271	-0.11%
2022/03/23	8	73.91	0.1	74.70	74.90	7.9	7,250	0.11%
2022/03/22	9	73.43	8	73.50	73.60	1	7,157	0.01%
2022/03/21	2	71.20	4	71.48	71.90	-2	7,055	-0.03%
2022/03/18	1	71.00	7.1	72.60	73.00	-6.1	6,990	-0.09%
2022/03/16	4.1	70.17	2	71.35	70.10	2.1	6,737	0.03%
2022/03/14	1.1	71.90	0	0.00	72.10	1.1	6,578	0.02%
2022/03/11	2	71.20	0	71.80	72.10	2	6,614	0.03%
2022/03/10	2	71.50	4	71.75	71.90	-2	6,630	-0.03%
2022/03/09	0	69.50	3	69.73	69.90	-3	6,627	-0.05%
2022/03/08	31.1	68.37	11	69.37	67.60	20.1	6,590	0.30%
2022/03/07	3	70.53	4	71.10	70.60	-1	6,421	-0.02%
2022/03/04	3	73.43	2	73.40	73.30	1	6,411	0.02%
2022/03/03	4	73.75	7	73.96	73.60	-3	6,550	-0.05%
2022/03/02	0	0.00	13	72.26	72.40	-13	6,620	-0.20%
2022/03/01	1	71.79	1	71.50	72.00	0	6,599	0.00%
2022/02/25	2.1	71.07	2	71.60	71.60	0.1	6,532	0.00%
2022/02/24	5.1	73.73	10.1	71.90	71.50	-5.1	6,388	-0.08%
2022/02/23	2.1	73.57	2.1	73.60	74.40	0	6,141	0.00%
2022/02/22	4	72.05	18	71.39	71.80	-14	6,098	-0.23%
2022/02/21	2	70.30	2.2	70.24	71.90	-0.2	5,982	0.00%
2022/02/18	0	0.00	0.1	69.80	69.90	-0.1	5,863	0.00%
2022/02/17	4.1	69.09	6.2	68.98	68.80	-2.1	5,808	-0.04%
2022/02/16	5	67.70	1.1	67.90	67.80	4	5,947	0.07%
2022/02/15	0	0.00	1.1	68.28	67.50	-1.1	6,047	-0.02%
2022/02/11	1	68.50	3	68.43	68.90	-2	6,110	-0.03%
2022/02/10	1	68.80	8	68.30	68.80	-7	6,203	-0.11%
2022/02/09	2.2	67.82	12	67.72	67.70	-9.8	6,179	-0.16%
2022/02/08	1	67.20	4	67.92	67.70	-3	6,283	-0.05%
2022/02/07	2	65.80	2	66.45	67.20	0	6,266	0.00%
2022/01/26	0	0.00	9	63.81	63.70	-9	6,224	-0.14%
2022/01/25	0	63.60	0	0.00	63.40	0	6,480	0.00%
2022/01/24	0	0.00	3.4	63.85	64.40	-3.4	6,577	-0.05%
2022/01/21	1	65.00	0.1	65.50	64.80	1	6,731	0.01%
2022/01/20	3	65.90	10	66.37	66.30	-7	6,874	-0.10%
2022/01/19	0	0.00	0.8	66.20	66.00	-0.8	7,402	-0.01%
2022/01/18	2	66.70	0	0.00	67.00	2	7,750	0.03%
2022/01/14	2	66.30	1	66.00	66.00	1	8,057	0.01%
2022/01/13	2	66.40	8	66.55	67.00	-6	8,087	-0.07%
2022/01/12	5	66.80	7.2	66.53	66.50	-2.2	8,079	-0.03%
2022/01/11	4	66.53	4.2	65.90	67.00	-0.2	7,972	0.00%
2022/01/10	0	0.00	9	63.50	63.90	-9	7,738	-0.12%
2022/01/07	0	63.10	0	0.00	62.80	0	7,732	0.00%
2022/01/06	3	63.47	1	63.70	63.60	2	7,738	0.03%
2022/01/04	1	62.70	1	63.30	63.20	0	7,864	0.00%
2022/01/03	0.1	63.60	1	63.80	63.60	-0.9	7,931	-0.01%
2021/12/29	1	63.60	0.4	63.50	63.50	0.6	8,031	0.01%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	1	63.70	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0.5	63.30	0	0.00	63.30	0.5	8,294	0.01%
2021/12/23	0	0.00	233.9	62.20	62.50	-233.9	8,336	-2.81%	大賣/鉅額交易
2021/12/22	0	0.00	1	62.50	62.00	-1	8,446	-0.01%
2021/12/21	2.2	62.30	0.2	61.47	62.40	2.1	8,678	0.02%
2021/12/20	0	61.30	0	0.00	61.40	0	9,124	0.00%
2021/12/16	0	0.00	1	61.80	61.80	-1	10,123	-0.01%
2021/12/15	0	61.90	0	0.00	61.90	0	10,653	0.00%
2021/12/14	0	61.03	0	61.90	61.00	0	10,919	0.00%
2021/12/13	1	62.31	3.1	62.02	61.60	-2.1	11,008	-0.02%
2021/12/10	2	63.30	0	0.00	63.20	2	11,117	0.02%
2021/12/09	1.1	64.10	0	0.00	64.00	1.1	11,358	0.01%
2021/12/08	1.1	64.23	0	0.00	64.10	1.1	11,789	0.01%
2021/12/07	0	64.50	2	63.95	64.40	-2	12,028	-0.02%
2021/12/03	1.1	63.53	16	64.20	63.40	-14.9	12,276	-0.12%
2021/12/02	1	63.70	1	63.70	63.70	0	12,428	0.00%
2021/12/01	0.1	64.70	0	0.00	64.80	0.1	12,676	0.00%
2021/11/30	0.4	64.65	0	0.00	64.20	0.4	12,675	0.00%
2021/11/29	6.2	62.91	2	63.35	63.80	4.2	12,668	0.03%
2021/11/26	7.4	65.74	5	65.60	64.90	2.4	12,667	0.02%
2021/11/25	0	0.00	0.7	66.80	66.70	-0.7	12,678	-0.01%
2021/11/24	1.1	66.87	0	0.00	66.90	1.1	12,709	0.01%
2021/11/23	0	0.00	0.4	66.80	66.50	-0.4	12,738	0.00%
2021/11/22	3.1	66.74	0	0.00	66.70	3.1	12,707	0.02%
2021/11/19	0.4	68.20	0	0.00	67.10	0.4	12,660	0.00%
2021/11/18	2	68.70	1.6	68.74	68.70	0.4	12,521	0.00%
2021/11/17	2	68.60	0	0.00	68.90	2	12,501	0.02%
2021/11/16	1	68.70	2	68.40	68.50	-1	12,484	-0.01%
2021/11/15	11.2	69.39	1	70.10	69.00	10.2	12,470	0.08%
2021/11/12	1	67.90	0	68.10	68.50	1	12,312	0.01%
2021/11/11	0.1	66.70	0	0.00	66.70	0.1	12,278	0.00%
2021/11/10	2	67.15	5	67.00	66.80	-3	12,311	-0.02%
2021/11/09	3.4	66.78	0	66.60	67.50	3.4	12,330	0.03%
2021/11/08	0	0.00	5.1	67.49	67.50	-5.1	12,253	-0.04%
2021/11/05	0	0.00	5.1	67.27	67.00	-5.1	12,270	-0.04%
2021/11/04	5	68.80	5	69.16	68.50	0	12,132	0.00%
2021/11/03	1.1	69.96	2	69.50	69.60	-0.9	12,059	-0.01%
2021/11/02	12.1	69.26	7.2	69.22	68.20	5	11,962	0.04%
2021/11/01	2	70.70	3	70.90	70.90	-1	11,713	-0.01%
2021/10/29	5	71.10	9	71.09	70.90	-4	11,593	-0.03%
2021/10/28	8	70.06	17	69.82	69.90	-9	11,409	-0.08%
2021/10/27	10	69.47	38	69.53	69.90	-28	11,209	-0.25%
2021/10/26	21	65.49	19	65.27	67.20	2	10,637	0.02%
2021/10/25	7	61.10	9.1	61.36	61.90	-2.1	10,289	-0.02%
2021/10/22	17	60.52	13	60.04	60.80	4	10,202	0.04%
2021/10/21	2	58.15	0	0.00	58.20	2	10,106	0.02%
2021/10/19	1	56.70	1	56.30	57.00	0	10,262	0.00%
2021/10/18	2	55.30	0	0.00	56.40	2	10,314	0.02%
2021/10/13	7.6	54.51	7	54.39	54.80	0.6	10,588	0.01%
2021/10/12	2	55.25	0	0.00	55.30	2	10,583	0.02%
2021/10/07	1	56.30	1	56.40	56.40	0	10,529	0.00%
2021/10/06	6	56.60	3	56.40	55.30	3	10,674	0.03%
2021/10/04	3	55.90	0	0.00	55.30	3	10,856	0.03%
2021/10/01	0	56.50	0	0.00	56.00	0	11,058	0.00%
2021/09/29	5	58.00	0	0.00	57.40	5	11,014	0.05%
2021/09/28	6.2	57.59	4	58.00	57.90	2.2	10,929	0.02%
2021/09/27	6.5	56.48	6	57.42	56.10	0.5	10,701	0.00%
2021/09/24	4.3	60.31	8	60.66	59.80	-3.8	10,230	-0.04%
2021/09/23	11.1	60.98	47.6	61.61	61.10	-36.6	9,950	-0.37%
2021/09/22	7	80.60	5	81.52	82.30	2	9,324	0.02%
2021/09/17	5	84.20	2	85.50	85.00	3	9,002	0.03%
2021/09/16	5	85.00	10.1	84.30	83.90	-5.1	8,754	-0.06%
2021/09/15	30	84.61	40	84.12	84.60	-10	8,643	-0.12%
2021/09/14	19	81.09	38	82.61	83.50	-19	8,435	-0.23%
2021/09/13	41	82.52	15	81.93	81.50	26	8,187	0.32%
2021/09/10	11	80.06	12	80.50	81.20	-1	7,808	-0.01%
2021/09/09	12	75.50	40	77.79	78.50	-28	7,588	-0.37%
2021/09/08	9	76.02	14.1	74.89	75.10	-5	7,397	-0.07%
2021/09/07	3	74.57	54	75.51	76.10	-51	7,242	-0.70%
2021/09/06	37.1	72.32	35.7	74.13	73.60	1.4	7,053	0.02%
2021/09/03	1	69.80	28.2	70.21	69.90	-27.2	6,790	-0.40%
2021/09/02	7	71.24	2	70.90	69.40	5	6,743	0.07%
2021/09/01	1	71.40	6	71.37	71.30	-5	6,592	-0.08%
2021/08/31	8.1	67.83	0	0.00	69.30	8.1	6,396	0.13%
2021/08/30	23.1	67.36	0	0.00	67.60	23.1	6,261	0.37%
2021/08/27	0	0.00	24	66.08	66.90	-24	6,208	-0.39%
2021/08/26	5	65.38	0	0.00	65.30	5	6,145	0.08%
2021/08/24	0	64.80	0	0.00	64.80	0	6,142	0.00%
2021/08/23	4	64.80	0	0.00	64.80	4	6,169	0.06%
2021/08/20	1	62.80	0	0.00	63.00	1	6,168	0.02%
2021/08/19	0	64.40	0	0.00	63.60	0	6,197	0.00%
2021/08/18	1	62.90	1	65.10	65.40	0	6,155	0.00%
2021/08/17	0	65.00	3	65.20	63.50	-3	6,094	-0.05%
2021/08/16	4.1	65.94	3	66.57	65.90	1.1	6,041	0.02%
2021/08/13	2	67.75	13	67.51	67.80	-11	5,959	-0.18%
2021/08/12	1.2	66.55	5	65.76	67.00	-3.8	5,897	-0.07%
2021/08/11	1.2	65.48	1	65.60	65.30	0.2	5,920	0.00%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/02	0	0.00	7	62.64	63.60	-7	7,003	-0.10%
2021/07/30	0	0.00	1	61.80	62.40	-1	6,997	-0.01%
2021/07/29	6	61.67	0	0.00	62.20	6	7,027	0.09%
2021/07/28	0	61.20	6	60.72	61.40	-6	7,070	-0.08%
2021/07/27	2.1	63.20	2	63.50	62.10	0.1	7,230	0.00%
2021/07/26	8	65.24	10	65.60	64.80	-2	7,176	-0.03%
2021/07/23	1	66.29	8.1	65.40	66.40	-7	7,135	-0.10%
2021/07/22	1.1	65.00	0	65.20	65.00	1.1	6,977	0.02%
2021/07/21	0	0.00	3	64.71	65.10	-3	6,938	-0.04%
2021/07/20	0	65.90	0	0.00	65.80	0	6,906	0.00%
2021/07/19	6	67.05	0	66.80	66.60	6	6,888	0.09%
2021/07/16	0	0.00	0.9	65.01	65.60	-0.9	6,921	-0.01%
2021/07/15	0	64.70	12	64.36	64.80	-12	6,945	-0.17%
2021/07/14	0	0.00	2	62.85	63.30	-2	6,955	-0.03%
2021/07/13	25	64.96	13	64.71	64.00	12	7,001	0.17%
2021/07/12	11	65.13	21	64.93	65.40	-10	6,962	-0.14%
2021/07/09	32	62.76	25	62.75	62.90	7	6,865	0.10%
2021/07/08	15.2	61.00	21	60.71	62.90	-5.8	6,744	-0.09%
2021/07/07	5.1	59.24	20.2	59.15	59.10	-15.1	6,524	-0.23%
2021/07/06	0	0.00	7	56.70	56.80	-7	6,403	-0.11%
2021/07/05	0	0.00	0	56.80	56.70	0	6,492	0.00%
2021/07/02	1	56.40	2	56.60	56.40	-1	6,586	-0.02%
2021/07/01	1.2	56.57	1	56.90	56.60	0.2	6,649	0.00%
2021/06/30	2	56.40	0	0.00	56.60	2	6,742	0.03%
2021/06/29	12	57.21	1	56.90	56.70	11	6,807	0.16%
2021/06/28	32.1	57.40	14.1	56.47	57.60	18	6,848	0.26%
2021/06/25	1	54.80	10	54.60	54.80	-9	6,779	-0.13%
2021/06/24	10	54.39	10	54.20	54.20	0	7,383	0.00%
2021/06/23	5	53.90	2.1	54.05	54.00	2.9	7,402	0.04%
2021/06/22	13	54.10	0.1	54.10	53.80	13	7,489	0.17%
2021/06/21	2	53.70	1.1	53.73	53.90	0.9	7,565	0.01%
2021/06/17	0	0.00	0.1	53.40	53.20	-0.1	7,575	0.00%
2021/06/16	0	0.00	2	53.50	53.40	-2	7,669	-0.03%
2021/06/15	0	0.00	2	53.60	53.70	-2	7,756	-0.03%
2021/06/11	0	53.30	1.1	52.67	53.20	-1.1	7,884	-0.01%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/08	0	52.30	0	0.00	52.30	0	8,079	0.00%
2021/06/07	0	0.00	2	52.10	52.20	-2	8,253	-0.02%
2021/06/04	0.1	52.58	0	0.00	52.50	0.1	8,346	0.00%
2021/06/03	1	52.50	2	52.60	52.70	-1	8,488	-0.01%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/06/01	0.2	52.50	0	0.00	52.50	0.2	8,588	0.00%
2021/05/31	1	52.51	0	0.00	52.50	1	8,689	0.01%
2021/05/28	8	52.44	1	52.30	52.40	7	8,738	0.08%
2021/05/27	3	51.47	30	51.83	52.00	-27	8,795	-0.31%
2021/05/25	0.6	51.90	10	51.53	51.70	-9.4	8,879	-0.11%
2021/05/24	0	51.70	10	51.30	51.50	-10	8,946	-0.11%
2021/05/21	23	51.34	8	51.78	51.70	15	9,023	0.17%
2021/05/20	0	0.00	2	50.75	51.00	-2	9,068	-0.02%
2021/05/19	10	51.60	0	0.00	51.20	10	9,040	0.11%
2021/05/18	12	50.33	3	50.40	51.00	9	9,037	0.10%
2021/05/17	11	49.38	7	48.50	48.45	4	8,988	0.04%
2021/05/14	10	51.68	0	0.00	51.00	10	8,783	0.11%
2021/05/13	4	49.04	4	49.96	49.85	0	8,642	0.00%
2021/05/12	15	50.57	8	49.96	50.20	7	8,526	0.08%
2021/05/11	0	0.00	2.1	53.50	53.80	-2.1	8,165	-0.03%
2021/05/10	0	0.00	3	54.10	54.60	-3	7,961	-0.04%
2021/05/07	0.1	53.10	0	0.00	53.50	0.1	7,907	0.00%
2021/05/06	6	52.93	2	53.25	53.00	4	7,904	0.05%
2021/05/05	4	52.10	7	52.51	52.50	-3	7,852	-0.04%
2021/05/04	5	52.26	9	52.24	52.20	-4	7,773	-0.05%
2021/05/03	1	52.90	1	53.10	53.10	0	7,497	0.00%
2021/04/29	2	53.30	5	53.18	53.10	-3	7,427	-0.04%
2021/04/28	2	53.70	0	0.00	53.70	2	7,378	0.03%
2021/04/27	50.4	53.98	1	53.70	54.10	49.4	7,421	0.67%
2021/04/26	6	54.28	18	54.02	54.30	-12	7,393	-0.16%
2021/04/23	15	52.47	2	53.20	53.20	13	7,335	0.18%
2021/04/22	10.2	54.28	10	54.49	52.70	0.2	7,311	0.00%
2021/04/21	1	53.80	19	53.96	54.10	-18	7,133	-0.25%
2021/04/20	1	52.80	0	0.00	53.10	1	7,055	0.01%
2021/04/19	12	52.73	13	52.83	53.10	-1	7,025	-0.01%
2021/04/16	2	50.85	36	50.60	51.40	-34	6,894	-0.49%
2021/04/15	0	0.00	10	50.15	50.10	-10	6,783	-0.15%
2021/04/14	10	49.80	1	49.80	49.55	9	6,728	0.13%
2021/04/13	3	50.23	0	0.00	49.85	3	6,716	0.04%
2021/04/12	2.1	49.90	0	0.00	49.95	2.1	6,649	0.03%
2021/04/09	0	0.00	20	49.35	49.45	-20	6,629	-0.30%
2021/04/08	2	49.85	1	49.80	49.80	1	6,544	0.02%
2021/04/07	6	50.10	0	0.00	50.00	6	6,455	0.09%
2021/04/06	1	49.90	5	50.10	50.00	-4	6,395	-0.06%
2021/04/01	0	0.00	10	49.50	49.60	-10	6,285	-0.16%
2021/03/31	0	0.00	1.8	49.47	49.50	-1.8	6,175	-0.03%
2021/03/30	0.8	48.82	6.1	48.80	48.90	-5.3	6,036	-0.09%
2021/03/29	40.3	48.95	7	49.32	48.85	33.3	5,902	0.56%
2021/03/26	0	0.00	1	45.55	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	10	45.25	45.20	-10	5,226	-0.19%
2021/03/24	11	44.53	1.5	44.72	44.40	9.5	5,136	0.18%
2021/03/23	0	0.00	12	44.75	45.20	-12	5,052	-0.24%
2021/03/22	0.1	44.50	0	0.00	44.85	0.1	5,014	0.00%
2021/03/19	1	44.45	2.1	44.54	44.55	-1.1	4,970	-0.02%
2021/03/18	21	45.49	5	45.55	45.15	16	4,895	0.33%
2021/03/17	3	45.23	10.1	45.20	45.30	-7.1	4,839	-0.15%
2021/03/16	8	44.22	15	43.80	44.40	-7	4,730	-0.15%
2021/03/15	0	0.00	1	43.30	43.75	-1	4,852	-0.02%
2021/03/12	1	43.65	5	43.25	43.30	-4	4,930	-0.08%
2021/03/11	0	0.00	12	44.34	43.80	-12	4,909	-0.24%
2021/03/10	1	43.80	0	0.00	43.85	1	4,774	0.02%
2021/03/09	12	43.05	6	43.25	43.50	6	4,695	0.13%
2021/03/08	20	42.45	5	42.70	42.75	15	4,623	0.32%
2021/03/04	1	41.95	1	42.10	42.20	0	4,853	0.00%
2021/03/03	0	0.00	20	41.95	42.05	-20	4,788	-0.42%
2021/03/02	0	0.00	2.2	42.05	41.60	-2.2	4,714	-0.05%
2021/02/26	0	0.00	15	41.44	41.70	-15	4,687	-0.32%
2021/02/24	0	0.00	2	41.60	41.45	-2	4,608	-0.04%
2021/02/23	1	41.55	122.1	41.79	41.75	-121.1	4,563	-2.65%	大賣/鉅額交易
2021/02/22	0	0.00	0.1	41.10	41.20	-0.1	4,583	0.00%
2021/02/18	10	40.95	1.9	40.80	40.90	8.1	4,534	0.18%
2021/02/17	3	40.02	0	0.00	40.20	3	4,507	0.07%
2021/02/05	10	39.50	0	0.00	39.50	10	4,506	0.22%
2021/01/29	0	0.00	1	39.05	38.75	-1	4,864	-0.02%
2021/01/26	1	39.50	1	39.65	39.50	0	4,866	0.00%
2021/01/21	0	0.00	0	39.80	39.50	0	5,016	0.00%
2021/01/20	2	39.60	0	0.00	39.35	2	5,139	0.04%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/15	10	40.70	0	0.00	40.25	10	5,380	0.19%
2021/01/12	2	40.40	0	0.00	40.50	2	5,374	0.04%
2021/01/07	0	0.00	20	40.35	40.25	-20	5,373	-0.37%
2021/01/06	0	0.00	1	40.25	40.20	-1	5,376	-0.02%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	10	40.80	0	0.00	40.75	10	5,371	0.19%
2020/12/29	0.1	40.55	0	0.00	40.60	0.1	5,378	0.00%
2020/12/25	4	40.55	1	40.70	40.60	3	5,433	0.06%
2020/12/18	0	40.60	0	0.00	40.60	0	5,583	0.00%
2020/12/16	1	40.60	0	0.00	40.75	1	5,582	0.02%
2020/12/15	0	0.00	0.2	40.50	40.45	-0.2	5,575	0.00%
2020/12/14	1	40.65	0	0.00	40.45	1	5,559	0.02%
2020/12/09	16	40.16	23	40.52	40.40	-7	5,490	-0.13%
2020/12/08	0	0.00	15	41.47	41.20	-15	5,326	-0.28%
2020/12/07	0	0.00	1	41.75	41.75	-1	5,223	-0.02%
2020/12/03	1	41.25	0	0.00	41.45	1	5,148	0.02%
2020/12/02	5	41.30	0	0.00	41.25	5	5,134	0.10%
2020/12/01	0	0.00	5	41.70	41.65	-5	5,124	-0.10%
2020/11/30	10	41.95	1	41.90	42.05	9	5,073	0.18%
2020/11/27	0	0.00	1	41.00	41.35	-1	4,872	-0.02%
2020/11/25	5	40.85	1	41.00	40.80	4	5,174	0.08%
2020/11/24	1	41.15	0	0.00	41.00	1	5,340	0.02%
2020/11/20	0.1	41.20	0	0.00	41.40	0.1	5,501	0.00%
2020/11/19	0	0.00	4	41.45	41.40	-4	5,590	-0.07%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	1	41.00	0	0.00	40.80	1	5,871	0.02%
2020/11/12	11	40.94	0	40.95	40.85	11	6,742	0.16%
2020/11/11	15	40.96	0	0.00	41.40	15	6,913	0.22%
2020/11/10	0	0.00	1	40.55	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	5	40.15	40.20	-5	6,776	-0.07%
2020/11/05	1	40.30	0	0.00	40.25	1	6,780	0.01%
2020/11/03	102	40.10	0	0.00	40.05	102	6,766	1.51%	大買/鉅額交易
2020/11/02	1	39.50	0	0.00	39.70	1	6,788	0.01%
2020/10/29	2	39.60	5	39.65	40.05	-3	6,757	-0.04%
2020/10/28	8	40.69	6	40.90	40.55	2	6,752	0.03%
2020/10/27	11	41.20	13	40.90	41.05	-2	6,679	-0.03%
2020/10/26	0	0.00	1	39.10	38.75	-1	6,324	-0.02%
2020/10/22	0	0.00	9	38.74	38.85	-9	6,459	-0.14%
2020/10/21	0	0.00	1	38.85	38.55	-1	6,530	-0.02%
2020/10/20	17.1	38.47	1	38.95	38.50	16.1	6,543	0.25%
2020/10/19	0	38.55	0	0.00	38.55	0	6,523	0.00%
2020/10/16	0	38.30	0	0.00	38.20	0	6,513	0.00%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/14	1	38.90	0	0.00	38.95	1	6,508	0.02%
2020/10/13	2	38.90	0	0.00	38.95	2	6,644	0.03%
2020/10/12	1	38.80	0	0.00	38.85	1	6,755	0.01%
2020/10/06	1	39.75	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0	0.00	6	39.40	39.25	-6	6,954	-0.09%
2020/09/30	2	38.90	0	0.00	38.90	2	6,943	0.03%
2020/09/29	1	38.75	2.5	38.73	38.85	-1.5	6,951	-0.02%
2020/09/28	1	39.75	3	39.40	39.40	-2	6,890	-0.03%
2020/09/24	10	39.35	0	0.00	39.40	10	6,959	0.14%
2020/09/23	5	40.30	1	40.25	40.20	4	7,020	0.06%
2020/09/22	4	40.84	0	0.00	40.85	4	7,024	0.06%
2020/09/21	3	41.52	0	0.00	41.40	3	7,034	0.04%
2020/09/17	1	41.85	0	0.00	41.50	1	7,064	0.01%
2020/09/15	1	41.50	0	0.00	41.45	1	7,051	0.01%
2020/09/11	0	41.30	0	0.00	41.30	0	7,096	0.00%
2020/09/03	2	41.80	6	41.56	41.80	-4	7,475	-0.05%
2020/09/02	1	41.50	10	41.45	41.45	-9	7,464	-0.12%
2020/09/01	17	42.53	1	41.85	41.85	16	7,474	0.21%
2020/08/31	12	42.95	11	42.55	43.20	1	7,377	0.01%
2020/08/28	7	41.65	9	42.43	42.20	-2	7,189	-0.03%
2020/08/27	8	40.18	9	40.12	40.05	-1	7,080	-0.01%
2020/08/26	10	39.15	3	39.30	39.35	7	6,946	0.10%
2020/08/25	0	0.00	7	38.89	39.00	-7	6,912	-0.10%
2020/08/21	1	38.10	16	38.16	38.25	-15	6,772	-0.22%
2020/08/20	6	37.55	2	37.38	37.45	4	6,713	0.06%
2020/08/19	72	37.45	52	38.07	39.05	20	6,444	0.31%
2020/08/18	3	54.63	3	54.60	54.70	0	5,689	0.00%
2020/08/17	3	54.20	17	54.03	54.40	-14	5,504	-0.25%
2020/08/13	1	53.00	0	0.00	53.40	1	5,255	0.02%
2020/08/12	0.1	52.80	5	53.00	53.00	-5	5,247	-0.09%
2020/08/07	1	53.29	0	0.00	53.00	1	5,258	0.02%
2020/08/06	2	53.20	0	0.00	53.40	2	5,230	0.04%
2020/08/05	0	0.00	1	52.60	53.00	-1	5,195	-0.02%
2020/08/04	0.5	52.10	1	52.60	52.20	-0.5	5,175	-0.01%
2020/08/03	0	0.00	2	52.00	52.20	-2	5,146	-0.04%
2020/07/31	0	0.00	26	51.06	50.80	-26	5,063	-0.51%
2020/07/29	5	50.20	0	0.00	49.50	5	4,963	0.10%
2020/07/27	4	47.13	1	46.80	46.40	3	4,893	0.06%
2020/07/24	1	48.95	1	48.60	48.50	0	4,848	0.00%
2020/07/23	0	0.00	1	49.85	49.45	-1	4,880	-0.02%
2020/07/21	0	0.00	5	50.10	50.20	-5	4,939	-0.10%
2020/07/20	3	49.25	11	49.01	48.95	-8	4,914	-0.16%
2020/07/17	6	49.91	2	50.00	49.55	4	4,874	0.08%
2020/07/16	7.5	51.47	0	0.00	51.20	7.5	4,761	0.16%
2020/07/15	11	53.83	1	54.20	53.80	10	4,637	0.22%
2020/07/14	0	0.00	2	53.90	54.00	-2	4,523	-0.04%
2020/07/10	2	53.60	6	53.22	53.00	-4	4,428	-0.09%
2020/07/09	1	54.30	5.9	54.43	54.30	-4.9	4,373	-0.11%
2020/07/08	0	0.00	2	54.50	54.60	-2	4,335	-0.05%
2020/07/07	2	53.90	4	53.98	54.20	-2	4,296	-0.05%
2020/07/06	1	53.90	1	54.10	54.10	0	4,287	0.00%
2020/07/03	0	0.00	1	53.70	53.50	-1	4,273	-0.02%
2020/07/02	0	0.00	4	52.90	54.00	-4	4,302	-0.09%
2020/07/01	0	0.00	1	51.50	51.70	-1	4,350	-0.02%
2020/06/30	2	50.80	1	50.80	51.10	1	4,565	0.02%
2020/06/29	14	50.18	0	0.00	50.30	14	4,533	0.31%
2020/06/23	0	0.00	2	50.60	50.60	-2	4,522	-0.04%
2020/06/22	1	50.30	1	50.30	50.50	0	4,536	0.00%
2020/06/17	0	0.00	2	50.00	49.85	-2	4,584	-0.04%
2020/06/16	5	50.22	0	0.00	50.20	5	4,617	0.11%
2020/06/12	2	48.53	2	48.30	49.80	0	4,626	0.00%
2020/06/11	4	51.25	7	51.20	50.10	-3	4,573	-0.07%
2020/06/10	0	0.00	2	51.30	51.40	-2	4,436	-0.05%
2020/06/09	2	49.30	2	49.38	49.40	0	4,373	0.00%
2020/06/08	8	49.29	5	49.22	49.60	3	4,375	0.07%
2020/06/05	3	48.20	0	0.00	48.75	3	4,314	0.07%
2020/06/04	0	0.00	1	48.30	48.20	-1	4,284	-0.02%
2020/06/03	2	48.25	0	0.00	48.30	2	4,290	0.05%
2020/06/02	0	0.00	2	46.95	47.30	-2	4,169	-0.05%
2020/06/01	1	46.05	0.1	46.05	46.05	1	4,098	0.02%
2020/05/27	2	45.85	0.2	46.00	46.10	1.8	3,962	0.05%
2020/05/22	0	0.00	1	45.15	45.00	-1	3,892	-0.03%
2020/05/21	0	45.60	0	0.00	45.80	0	3,845	0.00%
2020/05/20	2	45.00	0	0.00	45.00	2	3,794	0.05%
2020/05/19	0	0.00	1	44.95	45.25	-1	3,756	-0.03%
2020/05/15	5	44.52	2	44.40	44.35	3	3,640	0.08%
2020/05/08	0	0.00	1	43.95	43.95	-1	3,459	-0.03%
2020/05/04	2	43.53	2	43.55	43.75	0	3,409	0.00%
2020/04/30	1	44.60	0	0.00	44.60	1	3,406	0.03%
2020/04/28	1	43.45	6	43.33	43.95	-5	3,313	-0.15%
2020/04/27	0	0.00	7	42.39	42.75	-7	3,294	-0.21%
2020/04/24	1	41.90	0	0.00	41.70	1	3,219	0.03%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/20	1	42.05	1	42.10	41.85	0	3,117	0.00%
2020/04/17	3	42.05	1	42.30	41.80	2	3,106	0.06%
2020/04/16	11	41.89	0	0.00	41.95	11	3,052	0.36%
2020/04/15	1	42.05	1	42.05	41.95	0	3,021	0.00%
2020/04/14	0	0.00	19	41.48	41.65	-19	2,977	-0.64%
2020/04/13	0	0.00	1	41.25	41.25	-1	2,954	-0.03%
2020/04/09	0	0.00	2	41.80	41.30	-2	2,923	-0.07%
2020/04/07	10	41.62	3	41.35	41.30	7	2,832	0.25%
2020/04/06	6	41.83	1	42.15	41.95	5	2,735	0.18%
2020/04/01	8	42.00	0	0.00	42.00	8	2,553	0.31%
2020/03/27	0	0.00	1	34.45	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	1	33.50	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	1	31.45	31.45	-1	2,628	-0.04%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.75	0	0.00	31.20	1	2,635	0.04%
2020/03/19	2	30.30	87	31.73	30.10	-85	2,616	-3.25%
2020/03/17	1	34.50	2	34.10	34.05	-1	2,453	-0.04%
2020/03/13	6	36.32	0	0.00	37.45	6	2,383	0.25%
2020/03/12	1	40.40	0	0.00	39.40	1	2,313	0.04%
2020/03/11	3	40.78	0	0.00	40.70	3	2,278	0.13%
2020/03/10	0.1	40.40	0	0.00	40.35	0.1	2,289	0.00%
2020/03/09	3	40.40	0	0.00	40.30	3	2,273	0.13%
2020/03/04	0	0.00	1	41.75	41.95	-1	2,247	-0.04%
2020/03/02	1	40.50	0	0.00	41.15	1	2,277	0.04%
2020/02/27	1	41.50	0	0.00	41.05	1	2,323	0.04%
2020/02/21	1	42.55	0	0.00	42.30	1	2,371	0.04%
2020/02/19	2	43.00	0	0.00	42.95	2	2,428	0.08%
2020/02/13	2	42.83	0	0.00	42.75	2	2,708	0.07%
2020/02/10	1	42.00	0	0.00	42.00	1	2,754	0.04%
2020/02/07	2	42.15	0	0.00	42.10	2	2,780	0.07%
2020/02/06	1	42.55	0	0.00	42.70	1	2,780	0.04%
2020/02/05	1	42.05	0	0.00	42.05	1	2,784	0.04%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/02/03	8	41.64	0	0.00	41.60	8	2,743	0.29%
2020/01/31	8	42.59	0	0.00	42.45	8	2,736	0.29%
2020/01/30	31	43.40	0	0.00	42.10	31	2,738	1.13%
2020/01/20	5	45.05	15	45.45	45.45	-10	2,685	-0.37%
2020/01/17	15	45.00	0	0.00	44.95	15	2,685	0.56%
2020/01/16	10	45.02	0	0.00	44.95	10	2,734	0.37%
2020/01/14	0	0.00	15	45.45	45.25	-15	2,790	-0.54%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/06	5	44.65	0	0.00	44.60	5	2,928	0.17%
2020/01/02	10	45.23	0	0.00	45.15	10	2,945	0.34%
2019/12/25	1	45.25	3	45.03	45.20	-2	2,932	-0.07%
2019/12/20	5	44.16	0	0.00	43.90	5	2,586	0.19%
2019/12/18	15	45.15	0	0.00	44.90	15	2,377	0.63%
2019/12/17	2	45.50	0	0.00	45.60	2	2,336	0.09%
2019/12/16	1	46.40	3	46.35	45.80	-2	2,299	-0.09%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	3	45.75	0	0.00	45.65	3	2,205	0.14%
2019/12/03	1	46.15	0	0.00	46.35	1	2,115	0.05%
2019/11/28	0	0.00	2	47.00	46.35	-2	2,073	-0.10%
2019/11/18	2	47.70	0	0.00	47.65	2	1,887	0.11%
2019/11/15	1	48.70	0	0.00	48.15	1	1,869	0.05%
2019/11/14	3	47.47	3	48.68	48.30	0	1,824	0.00%
2019/11/13	3	46.00	5	45.57	45.80	-2	1,658	-0.12%
2019/11/11	3	46.50	0	0.00	46.75	3	1,759	0.17%
2019/11/07	0	0.00	1	47.40	47.45	-1	1,768	-0.06%
2019/11/06	5	47.10	0	0.00	47.45	5	1,752	0.29%
2019/10/29	0	0.00	2	46.70	45.90	-2	1,724	-0.12%
2019/10/25	0	0.00	1	46.95	46.55	-1	1,690	-0.06%
2019/10/23	1	46.05	0	0.00	45.95	1	1,629	0.06%
2019/10/21	0	0.00	2	45.80	45.75	-2	1,589	-0.13%
2019/10/17	2	45.08	5	45.26	45.30	-3	1,529	-0.20%
2019/10/08	0	0.00	4	43.55	43.60	-4	1,423	-0.28%
2019/09/20	1	42.35	0	0.00	42.10	1	1,471	0.07%
2019/09/05	6	43.10	0	0.00	43.10	6	2,019	0.30%
2019/08/27	1	42.10	0	0.00	41.80	1	2,060	0.05%
2019/08/26	0	0.00	1	42.55	42.45	-1	2,026	-0.05%
2019/08/23	2	43.00	0	0.00	43.10	2	2,017	0.10%
2019/08/20	3	42.70	1	42.80	42.50	2	2,063	0.10%
2019/08/19	0	0.00	1	43.05	43.05	-1	2,052	-0.05%
2019/08/16	4	43.20	0	0.00	43.20	4	2,045	0.20%
2019/08/14	1	43.00	0	0.00	42.75	1	1,953	0.05%
2019/08/12	2	42.35	3	42.28	42.40	-1	1,881	-0.05%
2019/07/31	0	0.00	1	41.60	41.45	-1	1,955	-0.05%
2019/07/30	1	41.75	0	0.00	41.50	1	1,962	0.05%
2019/07/29	0	0.00	22	41.95	42.00	-22	1,968	-1.12%
2019/07/24	22	41.10	0	0.00	41.05	22	1,976	1.11%
2019/07/23	2	41.70	0	0.00	41.70	2	1,963	0.10%
2019/07/22	1	42.20	0	0.00	42.20	1	1,966	0.05%
2019/07/19	0	0.00	15	41.90	41.85	-15	1,976	-0.76%
2019/07/17	15	41.35	0	0.00	41.35	15	1,998	0.75%
2019/07/10	2	42.25	0	0.00	42.55	2	2,116	0.09%
2019/06/27	0	0.00	2	45.23	44.80	-2	2,290	-0.09%
2019/06/26	1	45.60	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	4	44.79	46.25	-4	2,402	-0.17%
2019/06/24	3	45.10	1	44.50	45.50	2	2,274	0.09%
2019/06/20	2	43.95	3	44.35	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	2	43.25	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/14	2	41.40	0	0.00	41.40	2	1,879	0.11%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	70	42.07	42.20	-70	1,923	-3.64%
2019/06/11	0	0.00	2	42.20	42.20	-2	1,914	-0.10%
2019/06/04	2	40.60	0	0.00	40.95	2	1,909	0.10%
2019/05/15	1	40.35	0	0.00	41.00	1	1,899	0.05%
2019/05/02	10	42.50	0	0.00	42.30	10	1,797	0.56%
2019/04/30	10	42.25	0	0.00	42.40	10	1,792	0.56%
2019/04/26	0	0.00	3	41.70	41.65	-3	1,777	-0.17%
2019/04/25	0	0.00	0.6	42.00	42.00	-0.6	1,769	-0.04%
2019/04/24	10	41.90	0	0.00	41.85	10	1,764	0.57%
2019/04/19	0	0.00	10	43.00	42.75	-10	1,732	-0.58%
2019/04/18	13.2	42.18	0	0.00	41.75	13.2	1,696	0.78%
2019/04/15	0	0.00	1	43.30	43.25	-1	1,598	-0.06%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/11	1	43.95	0	0.00	43.50	1	1,579	0.06%
2019/04/10	2	43.65	1	43.65	43.95	1	1,548	0.06%
2019/04/02	1	45.95	0	0.00	45.60	1	1,376	0.07%
2019/04/01	3	45.83	0	0.00	45.80	3	1,361	0.22%
2019/03/29	0	0.00	1	45.05	46.60	-1	1,337	-0.07%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/27	0	0.00	0.6	47.50	47.45	-0.6	1,229	-0.05%
2019/03/22	0	0.00	2	48.30	48.25	-2	1,209	-0.17%
2019/03/20	0	0.00	4	48.65	48.75	-4	1,189	-0.34%
2019/03/14	2	47.10	1	47.15	47.25	1	1,118	0.09%
2019/03/12	0	0.00	3	47.52	47.20	-3	1,147	-0.26%
2019/03/11	0.3	47.15	0	0.00	47.10	0.3	1,157	0.02%
2019/03/08	0	0.00	1	48.00	47.80	-1	1,168	-0.09%
2019/03/07	1	49.00	0	0.00	48.50	1	1,223	0.08%
2019/03/06	1	48.80	0	0.00	49.25	1	1,225	0.08%
2019/02/26	0.6	48.50	0	0.00	48.70	0.6	1,207	0.05%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/18	3	47.55	0	0.00	47.60	3	1,231	0.24%
2019/02/14	0	0.00	1	46.95	46.95	-1	1,216	-0.08%
2019/01/29	1	46.20	0	0.00	46.40	1	1,201	0.08%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/15	0	0.00	3	47.00	47.15	-3	1,292	-0.23%
2019/01/11	1	47.00	0	0.00	46.95	1	1,327	0.08%
2019/01/08	1	45.55	0	0.00	45.50	1	1,382	0.07%
2018/12/14	1	47.55	1	47.35	47.25	0	2,400	0.00%
2018/12/13	0	0.00	0.8	47.65	47.90	-0.8	2,460	-0.03%
2018/12/06	1	47.60	0	0.00	47.20	1	2,643	0.04%
2018/12/03	0	0.00	4	49.10	48.55	-4	2,660	-0.15%
2018/11/23	0	0.00	2	46.65	46.55	-2	2,649	-0.08%
2018/11/21	2	47.60	0	0.00	47.85	2	2,676	0.07%
2018/11/19	0	0.00	1	47.25	47.25	-1	2,797	-0.04%
2018/11/07	0.4	43.00	0	0.00	43.00	0.4	2,966	0.01%
2018/10/26	0	0.00	2	42.55	42.30	-2	3,093	-0.06%
2018/10/25	6	42.26	0	0.00	42.05	6	3,181	0.19%
2018/10/18	1	44.70	0	0.00	44.35	1	3,332	0.03%
2018/10/17	1	45.05	0	0.00	44.95	1	3,329	0.03%
2018/10/15	310	45.74	0	0.00	45.50	310	3,301	9.39%	大買/鉅額交易
2018/10/12	332	45.89	0	0.00	46.05	332	3,288	10.10%	大買/鉅額交易
2018/10/11	2	46.63	0	0.00	45.40	2	3,248	0.06%
2018/10/09	2	50.75	0	0.00	50.40	2	3,134	0.06%
2018/10/08	3.2	50.78	0.6	50.50	50.50	2.6	3,142	0.08%
2018/09/26	0	0.00	15	35.93	35.75	-15	3,086	-0.49%
2018/09/25	5	35.80	2	35.85	35.95	3	3,035	0.10%
2018/09/21	0.1	34.90	0	0.00	35.15	0.1	2,902	0.00%
2018/09/20	1.1	34.96	0	0.00	34.70	1.1	2,886	0.04%
2018/09/19	0.1	35.10	0	0.00	35.30	0.1	2,877	0.00%
2018/09/17	1	34.90	0	0.00	35.20	1	2,866	0.03%
2018/09/14	0	0.00	3	35.00	35.05	-3	2,836	-0.11%
2018/09/13	0	0.00	2	34.80	34.80	-2	2,776	-0.07%
2018/09/12	0	0.00	2	34.00	34.05	-2	2,740	-0.07%
2018/09/07	2	33.55	0	0.00	33.45	2	2,866	0.07%
2018/08/28	2	34.20	0	0.00	34.25	2	3,064	0.07%
2018/08/24	3	34.30	0	0.00	34.30	3	3,172	0.09%
2018/08/16	0	0.00	6.7	34.21	34.30	-6.7	3,333	-0.20%
2018/08/15	0.7	34.15	0.2	34.15	34.30	0.5	3,299	0.02%
2018/08/14	1	33.90	2.4	33.95	34.00	-1.4	3,240	-0.04%
2018/08/09	3	33.77	0	0.00	33.70	3	3,259	0.09%
2018/08/08	0	0.00	2	34.35	34.35	-2	3,257	-0.06%
2018/08/03	10	33.68	0	0.00	34.20	10	3,298	0.30%
2018/08/01	2	33.80	0	0.00	33.70	2	3,259	0.06%
2018/07/27	2	33.60	1	33.60	33.75	1	3,252	0.03%
2018/07/26	1	33.55	0	0.00	33.75	1	3,267	0.03%
2018/07/24	0	0.00	2.4	33.12	33.55	-2.4	3,296	-0.07%
2018/07/20	2	34.75	0	0.00	34.90	2	3,248	0.06%
2018/07/18	4	35.05	0	0.00	35.00	4	3,209	0.12%
2018/07/12	0	0.00	10	34.90	34.95	-10	3,340	-0.30%
2018/06/28	1	34.70	1	34.65	34.75	0	4,195	0.00%
2018/06/26	0	0.00	1	35.55	35.05	-1	4,254	-0.02%
2018/06/22	5	35.85	0	0.00	35.70	5	4,728	0.11%
2018/06/20	5	35.60	5	35.60	35.85	0	4,803	0.00%
2018/06/19	6	35.70	0	0.00	35.60	6	4,845	0.12%
2018/06/15	5	36.10	0	0.00	36.20	5	4,892	0.10%
2018/06/14	2	35.70	2	35.90	35.70	0	4,821	0.00%
2018/06/13	10	35.75	0	0.00	35.80	10	4,796	0.21%
2018/06/07	1	36.85	1	37.30	36.95	0	4,839	0.00%
2018/06/06	1	37.15	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0	0.00	2	36.75	36.75	-2	4,780	-0.04%
2018/06/04	2	36.00	0	0.00	36.45	2	4,801	0.04%
2018/06/01	0	0.00	8	35.95	35.95	-8	4,835	-0.17%
2018/05/31	2	35.80	2	36.15	36.15	0	4,804	0.00%
2018/05/29	5	35.70	5.4	35.70	35.65	-0.4	4,747	-0.01%
2018/05/28	0.4	35.65	0	0.00	35.70	0.4	4,756	0.01%
2018/05/22	5	35.90	0	0.00	35.80	5	4,844	0.10%
2018/05/21	5	35.40	1	35.70	35.80	4	4,864	0.08%
2018/05/16	0	0.00	2	36.00	35.80	-2	4,922	-0.04%
2018/05/11	1	35.50	0.4	35.45	35.55	0.6	5,102	0.01%
2018/05/10	1	35.50	0	0.00	35.55	1	5,112	0.02%
2018/05/07	0	0.00	20	35.33	35.40	-20	5,185	-0.39%
2018/04/30	0	0.00	0.1	35.60	35.65	-0.1	5,294	0.00%
2018/04/27	1	35.50	0	0.00	35.55	1	5,298	0.02%
2018/04/25	2	35.85	0	0.00	35.85	2	5,332	0.04%
2018/04/20	0	0.00	3	36.35	36.45	-3	5,356	-0.06%
2018/04/18	3	35.85	0	0.00	36.00	3	5,335	0.06%
2018/04/17	3	35.75	1	35.80	35.60	2	5,330	0.04%
2018/04/16	0	0.00	5.1	36.74	36.50	-5.1	5,231	-0.10%
2018/04/13	0	0.00	5	36.50	36.50	-5	5,228	-0.10%
2018/04/12	0	0.00	6	36.20	36.20	-6	5,221	-0.11%
2018/04/11	6	35.80	0	0.00	35.80	6	5,124	0.12%
2018/04/10	10	35.50	0	0.00	35.60	10	5,051	0.20%
2018/04/09	5	35.05	1	34.50	35.40	4	4,957	0.08%
2018/04/02	6	34.14	11	34.23	34.10	-5	4,791	-0.10%
2018/03/31	0	0.00	0.1	34.10	34.10	-0.1	4,784	0.00%
2018/03/29	4	34.40	0	0.00	34.30	4	4,727	0.08%
2018/03/28	1	34.25	6	34.34	34.45	-5	4,707	-0.11%
2018/03/27	0	0.00	53	34.95	34.55	-53	4,635	-1.14%
2018/03/23	3	33.47	0	0.00	33.90	3	4,117	0.07%
2018/03/22	1	34.10	0	0.00	34.00	1	4,039	0.02%
2018/03/21	10	34.00	4	34.25	34.35	6	3,971	0.15%
2018/03/20	10	33.80	0	0.00	33.90	10	3,905	0.26%
2018/03/16	2	33.73	0.1	33.65	33.65	1.9	3,862	0.05%
2018/03/15	0	0.00	1	33.90	33.90	-1	3,810	-0.03%
2018/03/14	0	0.00	3	33.40	33.40	-3	3,735	-0.08%
2018/03/09	2	33.30	0	0.00	33.25	2	3,724	0.05%
2018/03/08	2	33.55	2	33.35	33.35	0	3,730	0.00%
2018/03/05	2	32.63	0	0.00	32.35	2	3,664	0.05%
2018/03/02	2	32.10	2	32.50	32.40	0	3,639	0.00%
2018/02/27	2	32.43	0	0.00	32.15	2	3,672	0.05%
2018/02/22	0.8	32.20	0	0.00	32.25	0.8	3,820	0.02%
2018/02/12	0.1	30.95	0	0.00	30.95	0.1	4,479	0.00%
2018/02/06	0	0.00	1	30.75	30.70	-1	4,537	-0.02%
2018/02/05	0	0.00	2	32.45	32.45	-2	4,464	-0.04%
2018/02/02	11	32.81	1	32.95	32.80	10	4,430	0.23%
2018/01/31	0	0.00	1	33.00	33.45	-1	4,616	-0.02%
2018/01/26	0	0.00	0.4	33.60	33.65	-0.4	4,610	-0.01%
2018/01/25	0	0.00	3	33.93	33.95	-3	4,586	-0.07%
2018/01/23	1	33.40	0	0.00	33.35	1	4,566	0.02%
2018/01/19	1	33.35	0	0.00	33.20	1	4,683	0.02%
2018/01/16	0	0.00	2	33.90	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	4	33.40	33.40	-4	4,529	-0.09%
2018/01/09	2	33.05	0	0.00	33.30	2	4,468	0.04%
2018/01/08	0	0.00	10	33.30	33.30	-10	4,471	-0.22%
2018/01/05	6	32.80	5	33.10	33.10	1	4,407	0.02%
2018/01/04	1	32.50	0	0.00	32.55	1	4,335	0.02%
2018/01/03	1	32.30	0	0.00	32.40	1	4,313	0.02%