潤泰新 (9945)-華南永昌-三重券商分點個股進出

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
44.00
漲跌
▼0.55
漲幅
-1.23%
成交量
9,081張
產業
上市其他類股▼0.29%
933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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/06/26	2	44.48	0	0.00	44.00	2	20,665	0.01%
2024/06/25	1	44.40	0	0.00	44.55	1	20,604	0.00%
2024/06/24	0	0.00	1	44.70	44.80	-1	20,567	0.00%
2024/06/21	0.1	45.10	0	0.00	44.95	0.1	20,541	0.00%
2024/06/20	0.5	45.37	0	0.00	45.45	0.5	20,485	0.00%
2024/06/19	0.5	45.39	0	0.00	45.35	0.5	20,455	0.00%
2024/06/17	9	45.03	0	0.00	44.85	9	20,346	0.04%
2024/06/14	6.5	45.66	0	0.00	45.50	6.5	20,393	0.03%
2024/06/12	17	44.57	0	0.00	44.35	17	20,310	0.08%
2024/06/11	27	46.86	105.2	46.94	45.85	-78.2	20,240	-0.39%	大賣/
2024/06/07	105	46.61	9.9	47.86	47.55	95.1	19,610	0.49%	大買/
2024/06/06	4	44.80	0	0.00	45.05	4	18,810	0.02%
2024/06/05	2	45.03	5	44.79	45.15	-3	18,715	-0.02%
2024/05/31	0	0.00	2	45.15	44.60	-2	18,451	-0.01%
2024/05/30	11	43.85	106	44.63	43.85	-95	18,087	-0.53%	大賣/
2024/05/29	6	45.38	0	0.00	44.55	6	17,968	0.03%
2024/05/28	98	45.08	31.9	45.29	45.40	66.1	17,733	0.37%
2024/05/27	20	44.06	1	43.95	43.80	19	17,509	0.11%
2024/05/24	0	0.00	20	43.55	43.65	-20	17,380	-0.12%
2024/05/23	24	43.62	0	0.00	43.25	24	17,248	0.14%
2024/05/22	1	44.60	25	44.67	44.70	-24	16,941	-0.14%
2024/05/21	0	0.00	140	44.36	44.35	-140	16,725	-0.84%	大賣/鉅額交易
2024/05/20	29	45.78	0	45.50	45.30	29	16,394	0.18%
2024/05/17	0.8	46.80	4	47.88	46.60	-3.3	15,907	-0.02%
2024/05/16	9	47.20	5	47.15	46.90	4	15,266	0.03%
2024/05/15	162	44.15	27	46.16	46.55	135	14,328	0.94%	大買/鉅額交易
2024/05/14	8.2	43.01	2	43.00	42.65	6.2	13,293	0.05%
2024/05/13	2	42.70	1	43.35	43.90	1	12,576	0.01%
2024/05/10	0	0.00	5.1	40.40	40.50	-5.1	11,860	-0.04%
2024/05/09	3	40.98	0	0.00	40.20	3	11,642	0.03%
2024/05/08	1	40.45	5	41.33	40.70	-4	11,406	-0.04%
2024/05/07	1	42.10	6.8	42.38	41.80	-5.8	11,071	-0.05%
2024/05/06	0	0.00	7	43.39	43.10	-7	10,526	-0.07%
2024/05/03	55	42.39	4.2	42.47	42.45	50.9	9,754	0.52%
2024/05/02	1	41.70	7.9	42.11	42.25	-6.9	8,177	-0.08%
2024/04/30	3	39.22	0	0.00	38.45	3	6,856	0.04%
2024/04/24	2	36.88	0	0.00	36.85	2	5,939	0.03%
2024/04/19	0	0.00	6	35.80	36.15	-6	5,776	-0.10%
2024/04/18	2	36.00	85.4	35.95	36.45	-83.4	5,567	-1.50%
2024/04/17	0	0.00	3	34.50	34.85	-3	5,274	-0.06%
2024/04/15	1	35.40	5	35.15	35.20	-4	5,183	-0.08%
2024/04/09	2	34.85	0	0.00	34.95	2	5,171	0.04%
2024/04/08	5	34.45	0	0.00	34.50	5	5,354	0.09%
2024/04/01	0	0.00	4	35.25	35.45	-4	5,485	-0.07%
2024/03/22	0	0.00	3	34.97	35.10	-3	5,335	-0.06%
2024/03/21	0	0.00	11	35.09	35.35	-11	5,325	-0.21%
2024/03/20	0.5	33.94	0	0.00	34.15	0.5	5,712	0.01%
2024/03/19	18.5	34.16	27.3	34.22	34.10	-8.8	5,745	-0.15%
2024/03/18	1	34.65	0	0.00	34.70	1	5,617	0.02%
2024/03/15	2	35.05	2	34.98	35.00	0	5,568	0.00%
2024/03/14	0.2	35.60	0	0.00	35.50	0.2	5,457	0.00%
2024/03/11	2	36.33	0	0.00	36.40	2	5,193	0.04%
2024/03/08	3	35.90	0	0.00	35.85	3	5,166	0.06%
2024/03/07	40	35.75	0	0.00	35.85	40	5,293	0.76%
2024/03/05	43	35.65	0	0.00	35.65	43	5,284	0.81%
2024/03/01	2.1	36.12	0	0.00	36.00	2.1	5,261	0.04%
2024/02/26	1	36.70	0	0.00	36.65	1	5,247	0.02%
2024/02/20	2	36.98	0	0.00	36.95	2	5,374	0.04%
2024/02/05	2	35.60	0	0.00	35.75	2	5,539	0.04%
2024/01/26	1	36.30	0.1	36.35	36.35	0.9	5,520	0.02%
2024/01/24	17	36.10	0	0.00	36.00	17	5,483	0.31%
2024/01/22	1	35.60	3	35.52	35.45	-2	5,501	-0.04%
2024/01/19	2	35.00	0	0.00	35.45	2	5,473	0.04%
2024/01/18	0.1	35.00	0	0.00	34.80	0.1	5,448	0.00%
2024/01/17	0.4	35.20	0	0.00	34.90	0.4	5,386	0.01%
2024/01/16	1.1	35.95	0	0.00	35.90	1.1	5,227	0.02%
2024/01/10	1.2	37.23	1	36.95	36.95	0.2	5,178	0.00%
2024/01/09	2	37.53	0	0.00	37.20	2	5,158	0.04%
2024/01/05	6	38.30	0	0.00	38.05	6	5,057	0.12%
2024/01/04	4	38.55	0	0.00	38.55	4	5,023	0.08%
2024/01/03	2	38.85	1	38.80	38.70	1	5,005	0.02%
2024/01/02	13	38.61	6	38.95	39.25	7	4,893	0.14%
2023/12/28	0	0.00	1	37.65	37.85	-1	4,656	-0.02%
2023/12/27	1.1	37.00	0	0.00	37.00	1.1	4,579	0.02%
2023/12/26	2	36.70	0	0.00	36.70	2	4,532	0.04%
2023/12/25	10	36.50	0	0.00	36.25	10	4,535	0.22%
2023/12/21	0	0.00	7	36.45	36.40	-7	4,779	-0.15%
2023/12/20	0	0.00	1	36.90	36.85	-1	4,832	-0.02%
2023/12/19	0.2	36.60	0	0.00	36.45	0.2	4,859	0.00%
2023/12/18	7	37.05	0	0.00	37.00	7	4,835	0.14%
2023/12/12	0.2	36.35	0	0.00	36.20	0.2	4,244	0.00%
2023/12/06	0.1	37.40	0	0.00	37.30	0.1	4,430	0.00%
2023/12/05	1	37.10	0	0.00	36.75	1	4,490	0.02%
2023/12/04	2	37.05	1	36.90	37.15	1	4,754	0.02%
2023/11/30	2	35.85	0	0.00	35.80	2	4,809	0.04%
2023/11/27	0.1	35.60	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	4	35.75	0	0.00	35.85	4	4,687	0.09%
2023/11/21	0	0.00	0.6	35.95	35.95	-0.6	4,810	-0.01%
2023/11/20	0.2	36.10	0	0.00	35.80	0.2	4,752	0.00%
2023/11/15	0	0.00	5	36.42	36.70	-5	4,790	-0.10%
2023/11/14	0	0.00	1	35.70	35.50	-1	4,642	-0.02%
2023/11/13	0	0.00	1	34.55	34.70	-1	4,594	-0.02%
2023/10/31	0	0.00	2	33.05	32.40	-2	4,855	-0.04%
2023/10/26	0	0.00	2.7	33.16	33.10	-2.7	4,967	-0.05%
2023/10/20	2	33.35	0	0.00	33.20	2	5,154	0.04%
2023/10/19	1	33.70	0	0.00	33.40	1	5,153	0.02%
2023/10/17	0.2	34.85	0	0.00	34.65	0.2	5,158	0.00%
2023/10/12	0	0.00	1	35.50	35.75	-1	5,401	-0.02%
2023/10/11	0	0.00	1	35.35	35.35	-1	5,433	-0.02%
2023/10/05	0	0.00	2	34.28	34.25	-2	5,450	-0.04%
2023/10/04	0.3	34.32	2.8	34.16	34.00	-2.5	5,481	-0.05%
2023/10/03	1.2	34.96	0	0.00	34.90	1.2	5,447	0.02%
2023/10/02	3.1	35.24	0	0.00	35.20	3.1	5,416	0.06%
2023/09/28	2	35.20	0	0.00	35.20	2	5,433	0.04%
2023/09/27	2.5	35.43	1	36.40	35.20	1.5	5,440	0.03%
2023/09/26	3.3	35.64	1	35.75	35.30	2.3	5,428	0.04%
2023/09/25	11.8	37.00	1.4	37.32	36.70	10.4	5,280	0.20%
2023/09/12	2	34.80	0	0.00	35.00	2	5,285	0.04%
2023/09/11	3	34.75	0	0.00	34.75	3	5,299	0.06%
2023/09/08	1	34.75	0	0.00	34.80	1	5,338	0.02%
2023/09/07	2.2	35.11	0	0.00	35.00	2.2	5,454	0.04%
2023/09/06	3.1	35.69	0	0.00	35.60	3.1	5,452	0.06%
2023/09/05	0	0.00	1	36.70	36.40	-1	5,413	-0.02%
2023/09/04	0.2	36.13	0	0.00	36.10	0.2	5,409	0.00%
2023/08/30	2	36.85	3	36.67	36.60	-1	5,703	-0.02%
2023/08/29	0	0.00	2	36.40	36.65	-2	5,614	-0.04%
2023/08/28	0	0.00	1	35.60	35.70	-1	5,309	-0.02%
2023/08/25	0	0.00	2	34.58	34.50	-2	5,274	-0.04%
2023/08/24	2	33.25	0	0.00	33.30	2	5,180	0.04%
2023/08/17	3.1	33.27	0	0.00	33.20	3.1	5,242	0.06%
2023/08/14	4.1	34.65	0	0.00	34.55	4.1	5,142	0.08%
2023/08/10	2	34.70	0	0.00	34.55	2	5,136	0.04%
2023/08/09	0.1	35.05	0	0.00	34.85	0.1	5,172	0.00%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/02	1	35.25	1	35.15	35.10	0	5,198	0.00%
2023/07/31	2	35.70	18	35.75	35.60	-16	5,166	-0.31%
2023/07/28	0	0.00	1	35.90	35.60	-1	5,157	-0.02%
2023/07/27	1	36.05	2	35.83	36.15	-1	5,139	-0.02%
2023/07/25	2	35.15	5	35.10	35.05	-3	5,106	-0.06%
2023/07/19	1.5	35.07	0	0.00	35.10	1.5	5,134	0.03%
2023/07/18	0	0.00	0.5	35.30	35.25	-0.5	5,097	-0.01%
2023/07/14	0.2	35.52	0	0.00	35.55	0.2	5,150	0.00%
2023/07/12	2	35.45	0	0.00	35.25	2	5,162	0.04%
2023/07/11	0	0.00	1	35.95	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	30	35.75	35.85	-30	5,193	-0.58%
2023/07/07	0.5	35.42	28	35.40	35.40	-27.5	5,242	-0.52%
2023/07/06	0.7	35.81	0	0.00	35.55	0.7	5,242	0.01%
2023/07/05	0	0.00	31	36.40	36.15	-31	5,169	-0.60%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/07/03	0.4	36.09	0.4	36.20	36.05	0	5,237	0.00%
2023/06/30	0	0.00	2.5	35.89	35.95	-2.5	5,333	-0.05%
2023/06/28	1	35.85	0	0.00	36.15	1	5,450	0.02%
2023/06/27	0	0.00	4	36.00	35.95	-4	5,485	-0.07%
2023/06/21	1	35.85	0	0.00	35.85	1	5,604	0.02%
2023/06/20	3	36.03	1	36.10	36.15	2	5,639	0.04%
2023/06/16	0	0.00	1	36.40	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	7	36.69	36.70	-7	6,667	-0.10%
2023/06/14	0.1	36.50	1	36.40	36.50	-0.9	6,906	-0.01%
2023/06/13	0	0.00	7	36.77	36.75	-7	7,974	-0.09%
2023/06/12	2	35.58	0	0.00	35.55	2	7,935	0.03%
2023/06/08	1	36.30	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	37.00	0	0.00	36.85	1	7,999	0.01%
2023/06/06	3	36.85	2	36.65	37.00	1	7,968	0.01%
2023/06/05	10	36.60	6	36.48	36.95	4	7,832	0.05%
2023/06/02	0	0.00	5	35.05	35.05	-5	7,564	-0.07%
2023/05/29	1	34.75	0	0.00	35.00	1	7,700	0.01%
2023/05/26	0	0.00	0.3	35.15	34.90	-0.3	7,707	0.00%
2023/05/24	0	0.00	1	35.60	35.70	-1	7,686	-0.01%
2023/05/18	0.1	35.45	0	0.00	35.45	0.1	7,642	0.00%
2023/05/17	0.1	35.30	1	35.45	35.35	-0.9	7,640	-0.01%
2023/05/16	0	0.00	1	35.05	35.10	-1	7,567	-0.01%
2023/05/15	1	34.00	0	0.00	34.50	1	7,585	0.01%
2023/05/12	1	34.90	0	0.00	34.85	1	7,513	0.01%
2023/05/10	0.1	35.50	0	0.00	35.50	0.1	7,450	0.00%
2023/05/08	1.1	35.60	0	0.00	35.80	1.1	7,447	0.01%
2023/05/03	0.1	35.40	0	0.00	35.35	0.1	7,492	0.00%
2023/04/28	0.5	35.75	0	0.00	35.80	0.5	7,729	0.01%
2023/04/26	0	0.00	1	35.60	35.65	-1	7,742	-0.01%
2023/04/25	1	35.55	3	35.40	35.40	-2	7,724	-0.03%
2023/04/24	0.6	35.50	0	0.00	35.55	0.6	7,638	0.01%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	0	0.00	1	35.05	35.05	-1	7,657	-0.01%
2023/04/19	1.1	35.50	0	0.00	35.45	1.1	7,673	0.01%
2023/04/17	0.1	36.00	0	0.00	35.95	0.1	7,572	0.00%
2023/04/14	0	0.00	1	36.10	36.10	-1	7,546	-0.01%
2023/04/13	1	35.90	0	0.00	35.90	1	7,542	0.01%
2023/04/12	4	36.00	1	36.00	36.15	3	7,539	0.04%
2023/04/11	0.5	35.65	0	0.00	35.85	0.5	7,476	0.01%
2023/04/10	0.1	35.60	0	0.00	35.50	0.1	7,443	0.00%
2023/04/06	0.1	35.35	0	0.00	35.15	0.1	7,338	0.00%
2023/03/30	0.1	35.15	0	0.00	35.05	0.1	7,236	0.00%
2023/03/29	1.1	34.88	0	0.00	34.90	1.1	7,244	0.02%
2023/03/28	1	35.20	0	0.00	35.20	1	7,227	0.01%
2023/03/27	1.2	35.46	10	35.50	35.50	-8.8	7,223	-0.12%
2023/03/24	10	35.75	0	0.00	35.85	10	7,204	0.14%
2023/03/23	0.6	35.90	0	0.00	35.85	0.6	7,168	0.01%
2023/03/22	1.3	35.60	0	0.00	35.95	1.3	7,126	0.02%
2023/03/21	3.7	35.52	0	0.00	35.65	3.7	6,984	0.05%
2023/03/20	3.3	34.99	57	34.69	34.30	-53.7	6,702	-0.80%
2023/03/17	3	36.32	2	36.20	36.25	1	6,127	0.02%
2023/03/16	42.3	36.41	20.2	36.37	36.25	22.1	5,954	0.37%
2023/03/15	2.1	38.35	0	0.00	38.35	2.1	4,988	0.04%
2023/03/10	0.4	43.37	0	0.00	43.25	0.4	5,008	0.01%
2023/03/09	2	44.03	0	0.00	44.10	2	4,978	0.04%
2023/03/08	11	43.85	6	43.95	44.00	5	5,069	0.10%
2023/03/03	0.1	43.30	2	43.20	43.25	-1.9	5,086	-0.04%
2023/03/02	8.5	43.15	0	0.00	43.30	8.5	5,100	0.17%
2023/02/23	0.5	44.70	0	0.00	44.50	0.5	4,861	0.01%
2023/02/13	0.2	43.75	0	0.00	44.05	0.2	5,538	0.00%
2023/02/07	0.5	44.80	0	0.00	44.65	0.5	5,700	0.01%
2023/02/06	1.2	44.82	0	0.00	44.70	1.2	5,741	0.02%
2023/02/03	0.3	45.27	0	0.00	45.10	0.3	5,764	0.01%
2023/02/02	1.1	45.30	0	0.00	45.40	1.1	5,807	0.02%
2023/01/30	1.1	44.39	0	0.00	44.70	1.1	6,185	0.02%
2023/01/13	1	43.50	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0.1	43.50	1.5	43.47	43.30	-1.4	6,316	-0.02%
2023/01/03	0.1	42.70	0	0.00	43.55	0.1	7,003	0.00%
2022/12/28	0.1	43.80	1	43.25	43.15	-1	7,027	-0.01%
2022/12/26	0	0.00	1	43.65	43.65	-1	7,206	-0.01%
2022/12/21	0	0.00	1	43.10	43.15	-1	7,318	-0.01%
2022/12/20	0.5	43.15	0	0.00	42.50	0.5	7,291	0.01%
2022/12/19	1	44.15	0	0.00	44.00	1	7,328	0.01%
2022/12/09	0.1	45.05	0	0.00	44.85	0.1	7,209	0.00%
2022/12/08	0.3	44.77	1	45.15	44.50	-0.7	7,180	-0.01%
2022/12/07	0.3	45.78	0	0.00	45.60	0.3	7,113	0.00%
2022/12/06	4	46.69	5	47.35	46.45	-1	6,971	-0.01%
2022/12/05	5	47.15	7	47.03	47.20	-2	6,913	-0.03%
2022/12/02	0.6	46.42	0	0.00	45.95	0.6	6,853	0.01%
2022/12/01	1	46.50	0	0.00	46.35	1	6,845	0.01%
2022/11/30	2	45.75	0	0.00	46.15	2	6,800	0.03%
2022/11/29	1	45.30	1	45.90	45.90	0	6,709	0.00%
2022/11/25	7.3	45.64	0	0.00	45.35	7.3	6,849	0.11%
2022/11/18	2	44.25	0	0.00	44.45	2	6,867	0.03%
2022/11/11	0	0.00	1	44.50	44.65	-1	6,548	-0.02%
2022/11/08	1	43.45	14	43.26	43.45	-13	6,489	-0.20%
2022/11/07	3	41.20	0	0.00	41.80	3	6,546	0.05%
2022/11/04	10	40.45	0	0.00	40.70	10	6,674	0.15%
2022/11/03	2	40.70	0	0.00	40.35	2	6,784	0.03%
2022/11/02	0.1	39.95	2	40.83	40.90	-1.9	6,852	-0.03%
2022/11/01	3	39.82	1	40.00	40.00	2	6,873	0.03%
2022/10/31	4	39.60	0	0.00	39.60	4	6,907	0.06%
2022/10/28	0	40.55	0	0.00	40.00	0	6,976	0.00%
2022/10/27	4	39.75	1	40.35	40.35	3	7,020	0.04%
2022/10/26	0	0.00	2	58.10	58.00	-2	6,861	-0.03%
2022/10/25	1	58.70	0	0.00	58.10	1	7,285	0.01%
2022/10/24	3	59.93	1	60.90	59.00	2	7,298	0.03%
2022/10/21	0	0.00	1	60.60	60.40	-1	7,271	-0.01%
2022/10/19	0.1	59.80	0	0.00	58.80	0.1	7,709	0.00%
2022/10/18	1	57.90	1	57.90	59.00	0	8,120	0.00%
2022/10/17	0.2	55.47	0	0.00	57.40	0.2	9,704	0.00%
2022/10/14	2.8	55.90	0	0.00	56.50	2.8	9,729	0.03%
2022/10/13	2.5	56.30	0	0.00	54.70	2.5	10,220	0.02%
2022/10/12	5	54.52	0	0.00	56.60	5	9,827	0.05%
2022/10/07	0.1	53.20	0	0.00	53.60	0.1	9,688	0.00%
2022/10/06	0	0.00	3	51.80	53.10	-3	9,659	-0.03%
2022/10/03	0	0.00	4	49.85	49.85	-4	9,596	-0.04%
2022/09/28	2	51.10	0	0.00	50.60	2	9,600	0.02%
2022/09/26	2	53.25	0	0.00	53.50	2	9,574	0.02%
2022/09/23	1	56.10	0	0.00	56.10	1	9,574	0.01%
2022/09/19	1.1	58.18	0	0.00	58.00	1.1	9,556	0.01%
2022/09/16	0.1	60.00	0	0.00	59.80	0.1	9,573	0.00%
2022/09/14	0.2	59.25	0	0.00	59.00	0.2	9,595	0.00%
2022/09/13	0.1	60.50	0	0.00	60.70	0.1	9,604	0.00%
2022/09/12	5.2	61.08	0	0.00	60.30	5.2	9,658	0.05%
2022/09/07	5	58.10	0	0.00	58.00	5	9,759	0.05%
2022/09/06	0.2	60.10	0	0.00	60.00	0.2	9,736	0.00%
2022/09/02	6.3	59.44	0	0.00	59.20	6.3	9,859	0.06%
2022/09/01	25.1	61.02	0	0.00	61.30	25.1	9,779	0.26%
2022/08/31	0.1	63.52	1	63.50	63.10	-0.9	9,717	-0.01%
2022/08/30	0.1	63.02	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	1.2	62.73	0	0.00	62.80	1.2	9,725	0.01%
2022/08/26	0	0.00	8	63.85	64.30	-8	9,730	-0.08%
2022/08/24	2	61.95	0	0.00	62.60	2	9,758	0.02%
2022/08/23	6	62.03	0	0.00	61.80	6	9,953	0.06%
2022/08/22	1.6	63.01	10	63.50	63.20	-8.4	10,007	-0.08%
2022/08/19	0.1	62.30	0	0.00	63.00	0.1	10,012	0.00%
2022/08/17	5	63.20	0	0.00	63.30	5	9,993	0.05%
2022/08/16	0.1	62.90	20	63.40	63.50	-19.9	9,996	-0.20%
2022/08/15	1	64.80	1	64.90	64.90	0	9,864	0.00%
2022/08/12	31	63.65	21	63.50	63.00	10	9,811	0.10%
2022/08/11	6	64.28	3	62.90	64.50	3	9,774	0.03%
2022/08/09	20.2	59.79	0	0.00	60.00	20.2	9,575	0.21%
2022/08/05	0	0.00	1	57.00	57.70	-1	9,675	-0.01%
2022/08/04	1.1	54.91	0	0.00	56.00	1.1	9,803	0.01%
2022/08/03	0.6	57.32	0	0.00	56.40	0.6	9,749	0.01%
2022/08/02	6	57.42	31	58.01	57.90	-25	9,726	-0.26%
2022/08/01	17	55.66	70.5	56.04	57.90	-53.5	9,782	-0.55%
2022/07/29	0	0.00	15.2	54.80	54.80	-15.2	9,333	-0.16%
2022/07/26	6	60.97	4	61.13	61.10	2	9,605	0.02%
2022/07/25	3	57.70	6	58.63	59.60	-3	9,320	-0.03%
2022/07/22	18.6	58.54	10	57.80	58.00	8.6	9,034	0.09%
2022/07/21	4	59.20	0.4	59.20	59.20	3.6	8,254	0.04%
2022/07/20	22.2	67.85	1.5	65.77	65.70	20.7	8,214	0.25%
2022/07/19	5.6	72.52	0	0.00	72.90	5.6	7,723	0.07%
2022/07/18	0	0.00	2	72.60	72.80	-2	7,758	-0.03%
2022/07/15	0.1	70.80	0	0.00	70.90	0.1	7,754	0.00%
2022/07/13	0	0.00	1	71.30	71.20	-1	7,796	-0.01%
2022/07/12	2.1	68.87	0	0.00	69.10	2.1	7,877	0.03%
2022/07/11	0	0.00	30	69.20	69.40	-30	7,850	-0.38%
2022/07/08	1	71.00	0	0.00	70.90	1	7,817	0.01%
2022/07/04	0.1	70.90	0	0.00	71.40	0.1	7,999	0.00%
2022/07/01	11	70.73	6	72.80	70.30	5	8,025	0.06%
2022/06/27	1	75.30	1	75.50	75.50	0	8,050	0.00%
2022/06/23	1	71.60	0	0.00	72.70	1	8,146	0.01%
2022/06/20	0	0.00	0.1	74.30	72.60	-0.1	8,320	0.00%
2022/06/17	0.1	74.90	0	0.00	74.30	0.1	8,386	0.00%
2022/06/16	0.1	77.00	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	0.1	77.50	0	0.00	77.00	0.1	8,689	0.00%
2022/06/14	1	75.10	0	0.00	77.30	1	8,740	0.01%
2022/06/13	1	76.50	0	0.00	75.70	1	8,821	0.01%
2022/06/10	1	78.20	0	0.00	78.50	1	8,757	0.01%
2022/06/09	0.1	78.30	0	0.00	78.40	0.1	8,756	0.00%
2022/06/08	0.1	77.95	0	0.00	77.90	0.1	8,770	0.00%
2022/06/07	0	0.00	1	77.50	77.80	-1	8,799	-0.01%
2022/06/06	0.1	76.50	0	0.00	77.60	0.1	8,844	0.00%
2022/06/02	0.1	76.30	0	0.00	76.20	0.1	8,997	0.00%
2022/06/01	1.1	76.41	1.1	76.06	76.10	0	9,142	0.00%
2022/05/31	0.2	75.15	1	74.70	77.10	-0.8	9,138	-0.01%
2022/05/30	0.1	74.70	0	0.00	75.00	0.1	9,004	0.00%
2022/05/26	1	72.00	0	0.00	72.00	1	9,021	0.01%
2022/05/24	0.1	72.70	0	0.00	71.70	0.1	9,462	0.00%
2022/05/19	1	71.90	0	0.00	71.90	1	9,872	0.01%
2022/05/18	3	72.43	4	72.75	73.80	-1	9,887	-0.01%
2022/05/17	2	70.80	0	0.00	71.30	2	9,881	0.02%
2022/05/16	2	70.35	22	70.19	70.20	-20	9,838	-0.20%
2022/05/13	34.1	70.72	1	70.90	71.50	33.1	9,759	0.34%
2022/05/12	23.7	70.90	2	70.20	69.80	21.7	9,667	0.22%
2022/05/11	0.4	73.86	0	0.00	73.40	0.4	9,487	0.00%
2022/05/10	3.3	73.75	0	0.00	74.30	3.3	9,478	0.03%
2022/05/09	11	76.19	53	76.59	74.00	-42	9,401	-0.45%
2022/05/06	2	76.15	0	0.00	76.40	2	9,293	0.02%
2022/05/05	4.4	77.25	12	78.12	77.70	-7.6	9,294	-0.08%
2022/05/04	0.3	79.71	1	80.00	80.30	-0.7	8,937	-0.01%
2022/05/03	0	0.00	6	78.85	79.60	-6	8,877	-0.07%
2022/04/29	0.6	78.40	0	0.00	78.30	0.6	8,755	0.01%
2022/04/28	5	77.46	0	0.00	77.50	5	8,743	0.06%
2022/04/27	11.4	76.67	160	76.86	78.90	-148.6	8,590	-1.73%	大賣/鉅額交易
2022/04/25	1.1	67.31	1	67.80	67.80	0.1	7,794	0.00%
2022/04/22	0	0.00	2	69.10	69.10	-2	7,749	-0.03%
2022/04/19	3	70.50	0	0.00	70.20	3	7,905	0.04%
2022/04/18	81	71.90	0	0.00	69.80	81	8,173	0.99%
2022/04/15	5	73.08	5	72.72	72.50	0	8,063	0.00%
2022/04/13	1	74.20	0	0.00	74.30	1	8,065	0.01%
2022/04/12	11	74.94	2	73.45	73.20	9	8,002	0.11%
2022/04/11	74	79.00	4	79.00	77.80	70	7,785	0.90%
2022/04/01	10	79.20	10	79.20	79.10	0	7,626	0.00%
2022/03/31	0	0.00	2	79.40	79.30	-2	7,628	-0.03%
2022/03/30	3	79.10	2	79.40	79.10	1	7,624	0.01%
2022/03/29	7	78.81	6	78.72	79.20	1	7,527	0.01%
2022/03/28	7	76.41	4	76.20	77.20	3	7,434	0.04%
2022/03/25	2	76.85	1	76.80	77.20	1	7,414	0.01%
2022/03/24	2.1	75.36	4	75.35	75.10	-1.9	7,271	-0.03%
2022/03/23	0	0.00	3	74.10	74.90	-3	7,250	-0.04%
2022/03/22	1	72.50	0	0.00	73.60	1	7,157	0.01%
2022/03/21	0.2	72.43	1	72.90	71.90	-0.9	7,055	-0.01%
2022/03/18	0.5	71.20	0	0.00	73.00	0.5	6,990	0.01%
2022/03/16	1	71.50	0	0.00	70.10	1	6,737	0.01%
2022/03/15	1	72.38	0	0.00	71.70	1	6,594	0.02%
2022/03/14	2	73.00	0	0.00	72.10	2	6,578	0.03%
2022/03/11	1.2	71.82	22	71.33	72.10	-20.8	6,614	-0.31%
2022/03/10	2	71.70	7	71.44	71.90	-5	6,630	-0.08%
2022/03/09	0	0.00	2	69.10	69.90	-2	6,627	-0.03%
2022/03/08	3	68.90	0	0.00	67.60	3	6,590	0.05%
2022/03/07	5.1	71.25	0	0.00	70.60	5.1	6,421	0.08%
2022/03/04	0.1	73.60	3	73.50	73.30	-2.9	6,411	-0.05%
2022/03/03	7	73.69	8	73.36	73.60	-1	6,550	-0.02%
2022/03/02	2.2	72.22	5	71.84	72.40	-2.8	6,620	-0.04%
2022/03/01	0.5	71.50	0	0.00	72.00	0.5	6,599	0.01%
2022/02/25	12	71.80	4	72.90	71.60	8	6,532	0.12%
2022/02/24	22	73.49	24	73.48	71.50	-2	6,388	-0.03%
2022/02/22	8.1	70.99	32	71.16	71.80	-23.9	6,098	-0.39%
2022/02/21	1	70.20	0	70.60	71.90	1	5,982	0.02%
2022/02/18	0	0.00	11	69.55	69.90	-11	5,863	-0.19%
2022/02/17	4	69.13	10	68.67	68.80	-6	5,808	-0.10%
2022/02/16	0	0.00	2	68.40	67.80	-2	5,947	-0.03%
2022/02/15	1	68.30	0	0.00	67.50	1	6,047	0.02%
2022/02/14	0.1	67.80	0	0.00	67.50	0.1	6,087	0.00%
2022/02/11	0.1	68.70	10	68.50	68.90	-9.9	6,110	-0.16%
2022/02/10	1	68.00	0	0.00	68.80	1	6,203	0.02%
2022/02/09	0.1	67.70	1	67.60	67.70	-0.9	6,179	-0.01%
2022/02/08	3	67.60	1	67.50	67.70	2	6,283	0.03%
2022/02/07	1	65.60	3.3	67.14	67.20	-2.3	6,266	-0.04%
2022/01/26	5	63.60	0	0.00	63.70	5	6,224	0.08%
2022/01/25	1	63.50	0	0.00	63.40	1	6,480	0.02%
2022/01/20	1.1	66.09	2	65.70	66.30	-0.9	6,874	-0.01%
2022/01/18	3	67.60	1	67.00	67.00	2	7,750	0.03%
2022/01/17	5	66.50	0	0.00	66.80	5	7,872	0.06%
2022/01/07	1.1	63.86	0	0.00	62.80	1.1	7,732	0.01%
2022/01/05	2	62.80	5	62.80	63.10	-3	7,746	-0.04%
2022/01/04	0.1	63.10	0	0.00	63.20	0.1	7,864	0.00%
2021/12/27	0.2	63.17	9	62.92	63.00	-8.9	8,192	-0.11%
2021/12/20	0.1	61.70	0	0.00	61.40	0.1	9,124	0.00%
2021/12/15	1	62.20	0	0.00	61.90	1	10,653	0.01%
2021/12/13	10	62.20	0	0.00	61.60	10	11,008	0.09%
2021/12/07	1	63.50	0.5	63.70	64.40	0.5	12,028	0.00%
2021/12/06	0	0.00	1	62.60	63.00	-1	12,160	-0.01%
2021/12/03	0.1	63.90	0	0.00	63.40	0.1	12,276	0.00%
2021/12/02	1	63.80	0	0.00	63.70	1	12,428	0.01%
2021/11/29	7.2	63.27	1	64.30	63.80	6.2	12,668	0.05%
2021/11/26	1.2	64.99	0	0.00	64.90	1.2	12,667	0.01%
2021/11/24	0.1	66.70	0	0.00	66.90	0.1	12,709	0.00%
2021/11/23	1	66.80	0	0.00	66.50	1	12,738	0.01%
2021/11/19	4	67.75	0	0.00	67.10	4	12,660	0.03%
2021/11/18	0.1	68.80	0.2	69.00	68.70	-0.2	12,521	0.00%
2021/11/17	0.1	68.50	1	68.60	68.90	-0.9	12,501	-0.01%
2021/11/15	2	69.30	1	69.60	69.00	1	12,470	0.01%
2021/11/12	3	68.10	2	67.65	68.50	1	12,312	0.01%
2021/11/11	2.1	66.31	0	0.00	66.70	2.1	12,278	0.02%
2021/11/09	1.3	67.28	4	67.40	67.50	-2.7	12,330	-0.02%
2021/11/08	0	0.00	8	67.80	67.50	-8	12,253	-0.07%
2021/11/05	560	67.09	0	0.00	67.00	560	12,270	4.56%	大買/鉅額交易
2021/11/04	2	68.70	0	0.00	68.50	2	12,132	0.02%
2021/11/03	1	69.00	4	69.35	69.60	-3	12,059	-0.02%
2021/11/02	4	69.67	3	69.90	68.20	1	11,962	0.01%
2021/11/01	0	0.00	1	71.90	70.90	-1	11,713	-0.01%
2021/10/29	8	71.16	11	71.03	70.90	-3	11,593	-0.03%
2021/10/28	48	69.49	49	70.03	69.90	-1	11,409	-0.01%
2021/10/27	28	68.54	18	69.25	69.90	10	11,209	0.09%
2021/10/26	2	65.75	1	66.40	67.20	1	10,637	0.01%
2021/10/25	13	60.64	0	0.00	61.90	13	10,289	0.13%
2021/10/22	0	0.00	5	59.84	60.80	-5	10,202	-0.05%
2021/10/21	3.2	58.24	0	0.00	58.20	3.2	10,106	0.03%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.50	0	0.00	57.00	2	10,262	0.02%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/14	1.1	55.06	1	54.90	54.50	0.1	10,443	0.00%
2021/10/13	0	0.00	30	54.10	54.80	-30	10,588	-0.28%
2021/10/12	1.1	55.36	0	0.00	55.30	1.1	10,583	0.01%
2021/10/08	2.1	57.18	0	0.00	56.80	2.1	10,518	0.02%
2021/10/07	0	0.00	1	56.20	56.40	-1	10,529	-0.01%
2021/10/06	1.1	55.99	0	0.00	55.30	1.1	10,674	0.01%
2021/10/05	0	0.00	5	55.26	56.00	-5	10,724	-0.05%
2021/10/04	0.1	55.90	0	0.00	55.30	0.1	10,856	0.00%
2021/10/01	5.2	55.84	0	0.00	56.00	5.2	11,058	0.05%
2021/09/30	0.1	57.70	0	0.00	57.40	0.1	11,098	0.00%
2021/09/29	2	57.40	0	0.00	57.40	2	11,014	0.02%
2021/09/28	1.1	57.91	12.4	57.96	57.90	-11.3	10,929	-0.10%
2021/09/27	1.3	57.05	0	0.00	56.10	1.3	10,701	0.01%
2021/09/24	1	60.00	0	0.00	59.80	1	10,230	0.01%
2021/09/23	17	60.98	0	0.00	61.10	17	9,950	0.17%
2021/09/22	0.5	82.00	3	82.03	82.30	-2.6	9,324	-0.03%
2021/09/17	34	84.94	9	85.00	85.00	25	9,002	0.28%
2021/09/16	17	84.92	9	85.27	83.90	8	8,754	0.09%
2021/09/15	12	84.55	30	83.53	84.60	-18	8,643	-0.21%
2021/09/14	13.2	82.26	29	82.64	83.50	-15.9	8,435	-0.19%
2021/09/13	11	83.02	22	82.24	81.50	-11	8,187	-0.13%
2021/09/10	12	79.97	6.7	80.73	81.20	5.4	7,808	0.07%
2021/09/09	11	77.43	10.5	77.30	78.50	0.5	7,588	0.01%
2021/09/08	30	75.53	20	75.52	75.10	10	7,397	0.14%
2021/09/07	8	74.84	6	74.40	76.10	2	7,242	0.03%
2021/09/06	20	73.82	8	73.31	73.60	12	7,053	0.17%
2021/09/03	10	69.80	0	0.00	69.90	10	6,790	0.15%
2021/09/02	7	70.76	7	70.27	69.40	0	6,743	0.00%
2021/09/01	3	70.63	2	71.05	71.30	1	6,592	0.02%
2021/08/31	8	67.49	0	0.00	69.30	8	6,396	0.13%
2021/08/26	0	0.00	1	65.30	65.30	-1	6,145	-0.02%
2021/08/20	20	63.00	0	0.00	63.00	20	6,168	0.32%
2021/08/19	1	63.60	20	64.90	63.60	-19	6,197	-0.31%
2021/08/18	7	64.13	5	65.32	65.40	2	6,155	0.03%
2021/08/17	11	63.55	0	0.00	63.50	11	6,094	0.18%
2021/08/16	0.1	66.00	2	66.30	65.90	-1.9	6,041	-0.03%
2021/08/13	2	67.85	0	0.00	67.80	2	5,959	0.03%
2021/07/29	1	62.20	0	0.00	62.20	1	7,027	0.01%
2021/07/27	20	63.10	4	63.20	62.10	16	7,230	0.22%
2021/07/23	0	0.00	11	66.18	66.40	-11	7,135	-0.15%
2021/07/21	1	65.50	4	65.50	65.10	-3	6,938	-0.04%
2021/07/20	0	0.00	2.2	65.79	65.80	-2.2	6,906	-0.03%
2021/07/19	0	0.00	1	66.40	66.60	-1	6,888	-0.01%
2021/07/16	0	0.00	2	64.95	65.60	-2	6,921	-0.03%
2021/07/14	1.2	62.39	4	62.50	63.30	-2.9	6,955	-0.04%
2021/07/13	0	63.90	1	64.00	64.00	-1	7,001	-0.01%
2021/07/12	0	0.00	1	64.20	65.40	-1	6,962	-0.01%
2021/07/09	2	63.05	2	62.60	62.90	0	6,865	0.00%
2021/07/08	2	61.50	1.1	59.97	62.90	0.9	6,744	0.01%
2021/07/07	4	58.95	1.4	58.80	59.10	2.7	6,524	0.04%
2021/07/06	1	57.10	1	57.00	56.80	0	6,403	0.00%
2021/06/30	11	56.62	0	0.00	56.60	11	6,742	0.16%
2021/06/29	1	56.60	0	0.00	56.70	1	6,807	0.01%
2021/06/28	0.1	56.10	3	56.00	57.60	-2.9	6,848	-0.04%
2021/06/25	2	54.70	5	54.50	54.80	-3	6,779	-0.04%
2021/06/23	0	0.00	10	54.00	54.00	-10	7,402	-0.14%
2021/06/21	1	53.90	0	0.00	53.90	1	7,565	0.01%
2021/06/17	10	53.30	0	0.00	53.20	10	7,575	0.13%
2021/06/11	1	52.60	0	0.00	53.20	1	7,884	0.01%
2021/06/10	10	52.30	0	0.00	52.30	10	7,938	0.13%
2021/06/09	20	52.20	0	0.00	52.10	20	7,982	0.25%
2021/05/25	4	51.70	0	0.00	51.70	4	8,879	0.05%
2021/05/21	5	51.20	0	0.00	51.70	5	9,023	0.06%
2021/05/20	0	0.00	1	50.90	51.00	-1	9,068	-0.01%
2021/05/18	2	49.40	0	0.00	51.00	2	9,037	0.02%
2021/05/17	0	0.00	2.2	48.97	48.45	-2.2	8,988	-0.02%
2021/05/12	13	52.98	11	49.95	50.20	2	8,526	0.02%
2021/05/11	0	0.00	11	54.04	53.80	-11	8,165	-0.13%
2021/05/10	0	0.00	1	54.50	54.60	-1	7,961	-0.01%
2021/05/07	6	52.95	0	0.00	53.50	6	7,907	0.08%
2021/05/06	0	0.00	200	53.20	53.00	-200	7,904	-2.53%	大賣/鉅額交易
2021/05/04	2	53.00	3	52.37	52.20	-1	7,773	-0.01%
2021/04/29	1	53.10	0	0.00	53.10	1	7,427	0.01%
2021/04/27	1	54.00	0	0.00	54.10	1	7,421	0.01%
2021/04/26	1	54.30	5	54.20	54.30	-4	7,393	-0.05%
2021/04/23	1	53.10	0	0.00	53.20	1	7,335	0.01%
2021/04/22	0.2	53.90	3	53.00	52.70	-2.8	7,311	-0.04%
2021/04/20	1	52.70	0	0.00	53.10	1	7,055	0.01%
2021/04/19	0	0.00	1	52.90	53.10	-1	7,025	-0.01%
2021/04/16	0	0.00	26.3	50.53	51.40	-26.3	6,894	-0.38%
2021/04/14	1	49.05	0	0.00	49.55	1	6,728	0.01%
2021/04/13	1	50.20	5	50.20	49.85	-4	6,716	-0.06%
2021/04/12	1	49.95	27	49.77	49.95	-26	6,649	-0.39%
2021/04/09	6	49.49	10	49.25	49.45	-4	6,629	-0.06%
2021/04/08	71	49.75	1	50.10	49.80	70	6,544	1.07%
2021/04/06	0	0.00	6	49.85	50.00	-6	6,395	-0.09%
2021/04/01	422	49.43	0	0.00	49.60	422	6,285	6.71%	大買/鉅額交易
2021/03/31	219	49.47	0	0.00	49.50	219	6,175	3.55%	大買/鉅額交易
2021/03/30	105	48.46	0	0.00	48.90	105	6,036	1.74%	大買/鉅額交易
2021/03/29	6	48.88	6	50.03	48.85	0	5,902	0.00%
2021/03/26	1	45.45	1	45.75	45.75	0	5,279	0.00%
2021/03/25	1.5	45.01	3	45.10	45.20	-1.5	5,226	-0.03%
2021/03/24	1	44.85	0	0.00	44.40	1	5,136	0.02%
2021/03/22	1	44.30	0	0.00	44.85	1	5,014	0.02%
2021/03/19	4	44.49	0	0.00	44.55	4	4,970	0.08%
2021/03/17	1	45.20	42	45.39	45.30	-41	4,839	-0.85%
2021/03/16	3	44.10	0	0.00	44.40	3	4,730	0.06%
2021/03/12	0.5	43.75	11	43.17	43.30	-10.5	4,930	-0.21%
2021/03/11	25	43.97	26	44.52	43.80	-1	4,909	-0.02%
2021/03/10	10	43.80	10	43.95	43.85	0	4,774	0.00%
2021/03/09	21	43.20	10	43.15	43.50	11	4,695	0.23%
2021/03/08	10	42.45	3	42.60	42.75	7	4,623	0.15%
2021/03/05	0	0.00	5	41.80	42.15	-5	4,621	-0.11%
2021/02/26	0.2	41.55	1	41.60	41.70	-0.8	4,687	-0.02%
2021/02/25	0	0.00	100	41.61	41.65	-100	4,612	-2.17%
2021/02/24	41	41.40	15	41.83	41.45	26	4,608	0.56%
2021/02/23	13	41.50	0	0.00	41.75	13	4,563	0.28%
2021/02/22	9	41.24	0	0.00	41.20	9	4,583	0.20%
2021/02/17	5	39.85	0	0.00	40.20	5	4,507	0.11%
2021/01/29	2	39.00	0	0.00	38.75	2	4,864	0.04%
2021/01/28	6	39.18	0	0.00	39.25	6	4,838	0.12%
2021/01/27	2	39.50	0	0.00	39.50	2	4,832	0.04%
2021/01/25	1	39.50	0	0.00	39.70	1	4,884	0.02%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/20	6	39.56	0	0.00	39.35	6	5,139	0.12%
2021/01/19	2	40.10	0	0.00	40.00	2	5,446	0.04%
2021/01/18	5	40.00	0	0.00	40.20	5	5,425	0.09%
2021/01/15	2	40.33	0	0.00	40.25	2	5,380	0.04%
2021/01/12	6	40.47	0	0.00	40.50	6	5,374	0.11%
2021/01/08	0	0.00	18	40.30	40.35	-18	5,361	-0.34%
2021/01/07	0	0.00	4	40.40	40.25	-4	5,373	-0.07%
2021/01/06	22	40.67	5	40.55	40.20	17	5,376	0.32%
2021/01/05	0	0.00	1	40.85	40.70	-1	5,327	-0.02%
2021/01/04	100	40.75	4	40.76	40.70	96	5,346	1.80%
2020/12/31	2	40.80	0	0.00	40.90	2	5,360	0.04%
2020/12/22	1	40.30	5	40.55	40.25	-4	5,545	-0.07%
2020/12/21	0	0.00	1	40.50	40.60	-1	5,573	-0.02%
2020/12/15	0	0.00	10	40.45	40.45	-10	5,575	-0.18%
2020/12/11	25	40.53	0	0.00	40.55	25	5,568	0.45%
2020/12/09	1	40.55	17.2	40.64	40.40	-16.2	5,490	-0.30%
2020/12/08	3	41.33	0	0.00	41.20	3	5,326	0.06%
2020/12/07	0	0.00	1	41.85	41.75	-1	5,223	-0.02%
2020/12/04	0	0.00	5	41.50	41.55	-5	5,175	-0.10%
2020/12/03	0	0.00	1	41.40	41.45	-1	5,148	-0.02%
2020/12/01	1	41.70	1	41.65	41.65	0	5,124	0.00%
2020/11/30	17	41.87	6	41.76	42.05	11	5,073	0.22%
2020/11/27	13	41.42	0	0.00	41.35	13	4,872	0.27%
2020/11/26	0	0.00	1	40.85	41.00	-1	4,964	-0.02%
2020/11/25	0	0.00	4	41.00	40.80	-4	5,174	-0.08%
2020/11/24	0	0.00	1	41.05	41.00	-1	5,340	-0.02%
2020/11/20	3	41.30	1	41.25	41.40	2	5,501	0.04%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	0.00	8	40.90	40.85	-8	5,622	-0.14%
2020/11/16	2	40.93	6	40.80	40.80	-4	5,871	-0.07%
2020/11/13	1	40.50	0	0.00	40.70	1	6,573	0.02%
2020/11/12	0	0.00	1	41.40	40.85	-1	6,742	-0.01%
2020/11/11	1	41.00	1	40.85	41.40	0	6,913	0.00%
2020/11/10	4	40.50	6	41.03	40.65	-2	6,835	-0.03%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	1	40.40	0	0.00	40.05	1	6,781	0.01%
2020/11/03	0	0.00	1	40.05	40.05	-1	6,766	-0.01%
2020/10/30	4	39.95	7	39.95	39.50	-3	6,796	-0.04%
2020/10/28	5	41.14	3	41.05	40.55	2	6,752	0.03%
2020/10/27	17	39.55	17	40.35	41.05	0	6,679	0.00%
2020/10/26	1	38.85	0	0.00	38.75	1	6,324	0.02%
2020/10/22	0	0.00	0.5	38.70	38.85	-0.5	6,459	-0.01%
2020/10/21	0	0.00	2	38.65	38.55	-2	6,530	-0.03%
2020/10/20	1	38.70	0	0.00	38.50	1	6,543	0.02%
2020/10/16	1	38.20	1	38.35	38.20	0	6,513	0.00%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/12	2	38.83	1	39.15	38.85	1	6,755	0.01%
2020/10/08	2	39.30	0	0.00	39.30	2	6,856	0.03%
2020/10/07	1	40.05	0	0.00	39.75	1	6,888	0.01%
2020/10/06	5	39.90	0	0.00	39.90	5	6,927	0.07%
2020/09/29	1	38.85	0	0.00	38.85	1	6,951	0.01%
2020/09/25	0	0.00	1	39.35	39.30	-1	6,921	-0.01%
2020/09/24	2	39.48	0	0.00	39.40	2	6,959	0.03%
2020/09/23	3	40.32	6	40.15	40.20	-3	7,020	-0.04%
2020/09/22	2	40.90	0	0.00	40.85	2	7,024	0.03%
2020/09/21	1	41.50	1	41.50	41.40	0	7,034	0.00%
2020/09/17	5	41.78	0	0.00	41.50	5	7,064	0.07%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/14	2	41.50	0	0.00	41.55	2	7,072	0.03%
2020/09/11	1	41.25	0	0.00	41.30	1	7,096	0.01%
2020/09/10	0	0.00	9	41.20	41.10	-9	7,073	-0.13%
2020/09/08	0	0.00	1	41.35	41.40	-1	7,177	-0.01%
2020/09/03	1	41.90	0	0.00	41.80	1	7,475	0.01%
2020/09/01	1	42.50	20	41.93	41.85	-19	7,474	-0.25%
2020/08/31	12	42.85	2	43.13	43.20	10	7,377	0.14%
2020/08/28	0	0.00	5	41.55	42.20	-5	7,189	-0.07%
2020/08/27	13	39.48	1	39.95	40.05	12	7,080	0.17%
2020/08/25	1	39.00	10	38.95	39.00	-9	6,912	-0.13%
2020/08/24	1	37.70	0	0.00	37.85	1	6,825	0.01%
2020/08/21	5	38.30	0	0.00	38.25	5	6,772	0.07%
2020/08/20	28	38.29	0	0.00	37.45	28	6,713	0.42%
2020/08/19	13	36.87	2	39.20	39.05	11	6,444	0.17%
2020/08/18	5	54.64	2.5	54.68	54.70	2.5	5,689	0.04%
2020/08/17	0	0.00	5	53.80	54.40	-5	5,504	-0.09%
2020/08/12	0	0.00	2	52.30	53.00	-2	5,247	-0.04%
2020/08/03	0	0.00	5	51.90	52.20	-5	5,146	-0.10%
2020/07/31	6	50.50	0	0.00	50.80	6	5,063	0.12%
2020/07/29	0	0.00	1	49.20	49.50	-1	4,963	-0.02%
2020/07/24	2	48.60	0	0.00	48.50	2	4,848	0.04%
2020/07/17	1	50.00	2	49.85	49.55	-1	4,874	-0.02%
2020/07/16	6	51.43	0	0.00	51.20	6	4,761	0.13%
2020/07/15	0	0.00	2	54.30	53.80	-2	4,637	-0.04%
2020/07/14	1	53.60	6	53.83	54.00	-5	4,523	-0.11%
2020/07/13	2	53.70	0	0.00	53.60	2	4,460	0.04%
2020/07/10	4	53.10	0	0.00	53.00	4	4,428	0.09%
2020/07/09	0	0.00	5	54.40	54.30	-5	4,373	-0.11%
2020/07/08	2	54.15	33	54.69	54.60	-31	4,335	-0.72%
2020/07/03	1	53.70	2	53.90	53.50	-1	4,273	-0.02%
2020/07/02	3	54.23	0	0.00	54.00	3	4,302	0.07%
2020/07/01	0	0.00	2	51.60	51.70	-2	4,350	-0.05%
2020/06/30	0	0.00	2	50.90	51.10	-2	4,565	-0.04%
2020/06/29	30	50.20	0	0.00	50.30	30	4,533	0.66%
2020/06/23	0	0.00	10	50.55	50.60	-10	4,522	-0.22%
2020/06/22	0	0.00	2	50.50	50.50	-2	4,536	-0.04%
2020/06/19	2	50.60	0	0.00	50.20	2	4,583	0.04%
2020/06/17	1	50.00	0	0.00	49.85	1	4,584	0.02%
2020/06/16	6	50.25	0	0.00	50.20	6	4,617	0.13%
2020/06/12	6.3	48.89	9	49.43	49.80	-2.7	4,626	-0.06%
2020/06/11	6	50.73	2	51.60	50.10	4	4,573	0.09%
2020/06/10	12	51.22	60	51.17	51.40	-48	4,436	-1.08%
2020/06/08	0.5	49.45	0	0.00	49.60	0.5	4,375	0.01%
2020/06/03	0	0.00	2	47.95	48.30	-2	4,290	-0.05%
2020/06/02	2	47.20	0	0.00	47.30	2	4,169	0.05%
2020/05/28	2	46.03	0	0.00	45.75	2	3,998	0.05%
2020/05/27	20	46.00	0	0.00	46.10	20	3,962	0.50%
2020/05/22	20	45.35	3	45.60	45.00	17	3,892	0.44%
2020/05/21	3	45.25	0	0.00	45.80	3	3,845	0.08%
2020/05/20	20	45.00	0	0.00	45.00	20	3,794	0.53%
2020/05/19	5	45.15	0	0.00	45.25	5	3,756	0.13%
2020/05/15	0	0.00	18	44.63	44.35	-18	3,640	-0.49%
2020/05/13	4	44.05	2	43.85	44.10	2	3,538	0.06%
2020/05/11	2	44.25	6	44.35	44.30	-4	3,489	-0.11%
2020/04/29	1	44.70	0	0.00	44.65	1	3,369	0.03%
2020/04/28	0	0.00	2	43.75	43.95	-2	3,313	-0.06%
2020/04/24	0	0.00	55	41.90	41.70	-55	3,219	-1.71%
2020/04/16	15	41.80	0	0.00	41.95	15	3,052	0.49%
2020/04/15	2	42.05	4	42.03	41.95	-2	3,021	-0.07%
2020/04/13	30	41.35	0	0.00	41.25	30	2,954	1.02%
2020/04/10	0	0.00	1	41.40	41.45	-1	2,942	-0.03%
2020/04/09	30	41.38	0	0.00	41.30	30	2,923	1.03%
2020/04/08	15	41.68	0	0.00	41.75	15	2,875	0.52%
2020/04/06	1	42.10	7	41.56	41.95	-6	2,735	-0.22%
2020/04/01	10	41.98	20	42.00	42.00	-10	2,553	-0.39%
2020/03/23	10	30.18	0	0.00	30.10	10	2,638	0.38%
2020/03/20	10	31.28	0	0.00	31.20	10	2,635	0.38%
2020/03/17	0	0.00	4	34.05	34.05	-4	2,453	-0.16%
2020/02/04	5	41.65	0	0.00	41.70	5	2,775	0.18%
2020/01/03	0	0.00	10	45.30	45.10	-10	2,925	-0.34%
2019/12/30	5	45.50	0	0.00	45.50	5	2,964	0.17%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/25	10	45.15	0	0.00	45.20	10	2,932	0.34%
2019/11/19	1	47.90	1	47.45	47.40	0	1,928	0.00%
2019/11/15	0	0.00	1	48.05	48.15	-1	1,869	-0.05%
2019/11/14	4	47.48	3	47.88	48.30	1	1,824	0.05%
2019/11/13	10	46.20	0	0.00	45.80	10	1,658	0.60%
2019/09/18	0	0.00	1	43.15	43.15	-1	1,595	-0.06%
2019/09/16	1	43.30	0	0.00	43.45	1	1,866	0.05%
2019/09/12	0	0.00	1	43.00	43.10	-1	1,922	-0.05%
2019/09/11	0	0.00	2	42.90	43.00	-2	1,993	-0.10%
2019/09/02	1	42.70	0	0.00	42.85	1	2,029	0.05%
2019/08/20	0	0.00	30	42.73	42.50	-30	2,063	-1.45%
2019/08/15	4	43.30	2	43.30	43.40	2	2,022	0.10%
2019/08/14	9	43.15	0	0.00	42.75	9	1,953	0.46%
2019/08/13	10	42.35	0	0.00	42.55	10	1,897	0.53%
2019/08/12	10	42.30	0	0.00	42.40	10	1,881	0.53%
2019/08/06	2	40.90	0	0.00	40.80	2	1,915	0.10%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/06/27	0	0.00	20	45.40	44.80	-20	2,290	-0.87%
2019/06/25	1	44.80	0	0.00	46.25	1	2,402	0.04%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/05/09	1	39.95	0	0.00	39.90	1	1,843	0.05%
2019/05/06	10	41.85	0	0.00	41.60	10	1,797	0.56%
2019/05/02	10	42.65	0	0.00	42.30	10	1,797	0.56%
2019/04/10	1	43.65	0	0.00	43.95	1	1,548	0.06%
2019/04/08	2	44.80	0	0.00	44.60	2	1,455	0.14%
2019/03/18	2	48.30	0	0.00	48.55	2	1,184	0.17%
2019/01/17	0	0.00	1.5	46.50	46.60	-1.5	1,279	-0.12%
2019/01/14	0.1	46.40	0	0.00	46.40	0.1	1,297	0.01%
2018/12/21	0	0.00	2	45.15	45.55	-2	2,192	-0.09%
2018/11/29	0	0.00	1	48.35	48.25	-1	2,613	-0.04%
2018/11/28	1	47.65	0	0.00	48.35	1	2,616	0.04%
2018/11/27	2	47.03	16	47.21	47.30	-14	2,621	-0.53%
2018/11/23	14	47.00	0	0.00	46.55	14	2,649	0.53%
2018/11/21	13	47.60	13	47.85	47.85	0	2,676	0.00%
2018/10/11	0	0.00	2	48.10	45.40	-2	3,248	-0.06%
2018/10/08	2	50.80	0	0.00	50.50	2	3,142	0.06%
2018/09/26	0	0.00	1	35.90	35.75	-1	3,086	-0.03%
2018/09/25	0	0.00	4	35.90	35.95	-4	3,035	-0.13%
2018/09/21	1	34.85	0	0.00	35.15	1	2,902	0.03%
2018/09/20	4	34.78	0	0.00	34.70	4	2,886	0.14%
2018/09/19	3	35.33	2	35.30	35.30	1	2,877	0.04%
2018/09/17	1	34.90	0	0.00	35.20	1	2,866	0.03%
2018/09/14	0	0.00	3	34.95	35.05	-3	2,836	-0.11%
2018/09/10	0	0.00	2	33.35	33.15	-2	2,820	-0.07%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/09/04	1	34.10	0	0.00	34.20	1	2,911	0.03%
2018/08/29	2	34.50	0	0.00	34.50	2	3,008	0.07%
2018/08/16	3	34.40	0	0.00	34.30	3	3,333	0.09%
2018/08/15	0	0.00	6	34.55	34.30	-6	3,299	-0.18%
2018/08/13	6	33.38	0	0.00	33.40	6	3,246	0.18%
2018/08/08	0	0.00	5	34.47	34.35	-5	3,257	-0.15%
2018/08/03	3	33.95	0	0.00	34.20	3	3,298	0.09%
2018/07/18	0	0.00	30	35.10	35.00	-30	3,209	-0.93%
2018/07/05	1	34.10	0	0.00	33.80	1	3,893	0.03%
2018/07/03	1	34.70	0	0.00	34.25	1	4,200	0.02%
2018/06/26	2	35.55	0	0.00	35.05	2	4,254	0.05%
2018/06/06	5	37.15	5	37.00	37.15	0	4,844	0.00%
2018/05/21	3	35.75	3	35.80	35.80	0	4,864	0.00%
2018/05/18	0	0.00	1.1	35.35	35.35	-1.1	4,858	-0.02%
2018/05/17	0	0.00	2	35.80	35.60	-2	4,913	-0.04%
2018/05/14	2	35.80	0.2	35.75	35.85	1.8	5,091	0.03%
2018/05/02	0	0.00	10	36.00	36.00	-10	5,291	-0.19%
2018/04/30	0	0.00	20	35.65	35.65	-20	5,294	-0.38%
2018/04/26	10	35.50	0	0.00	35.45	10	5,322	0.19%
2018/04/25	0	0.00	10	35.85	35.85	-10	5,332	-0.19%
2018/04/20	0	0.00	26	36.35	36.45	-26	5,356	-0.49%
2018/04/19	0	0.00	15	36.22	36.25	-15	5,352	-0.28%
2018/04/18	0	0.00	10	36.00	36.00	-10	5,335	-0.19%
2018/04/17	0	0.00	6	36.12	35.60	-6	5,330	-0.11%
2018/04/13	0	0.00	1	36.50	36.50	-1	5,228	-0.02%
2018/04/12	3	36.25	5	36.50	36.20	-2	5,221	-0.04%
2018/04/11	2	35.98	0	0.00	35.80	2	5,124	0.04%
2018/04/10	6	35.72	3	35.95	35.60	3	5,051	0.06%
2018/04/09	8	34.95	10.5	35.14	35.40	-2.5	4,957	-0.05%
2018/04/03	0	0.00	6	34.05	34.15	-6	4,786	-0.13%
2018/03/30	10	34.30	20	34.15	34.10	-10	4,768	-0.21%
2018/03/29	0	0.00	1	34.15	34.30	-1	4,727	-0.02%
2018/03/28	2	34.55	3	34.57	34.45	-1	4,707	-0.02%
2018/03/27	125	35.68	3	35.10	34.55	122	4,635	2.63%	大買/鉅額交易
2018/03/23	0.1	33.80	7.2	33.48	33.90	-7.1	4,117	-0.17%
2018/03/22	1	34.55	1	34.10	34.00	0	4,039	0.00%
2018/03/21	3	34.08	2	34.40	34.35	1	3,971	0.03%
2018/03/20	0	0.00	1	33.70	33.90	-1	3,905	-0.03%
2018/03/19	1	33.95	0	0.00	33.90	1	3,880	0.03%
2018/03/15	1	33.75	1	34.00	33.90	0	3,810	0.00%
2018/03/13	1	33.50	5	33.55	33.55	-4	3,726	-0.11%
2018/03/12	0	0.00	1	33.80	33.70	-1	3,719	-0.03%
2018/03/08	5	33.90	1	33.35	33.35	4	3,730	0.11%
2018/03/07	0	0.00	1	32.85	33.20	-1	3,665	-0.03%
2018/03/05	6	32.51	0	0.00	32.35	6	3,664	0.16%
2018/03/02	1	32.40	0	0.00	32.40	1	3,639	0.03%
2018/02/26	0	0.00	3	32.85	32.80	-3	3,680	-0.08%
2018/02/21	1	31.55	0	0.00	31.65	1	4,040	0.02%
2018/02/05	0	0.00	20	32.24	32.45	-20	4,464	-0.45%
2018/02/02	0	0.00	5	33.00	32.80	-5	4,430	-0.11%
2018/01/31	0	0.00	25	33.04	33.45	-25	4,616	-0.54%
2018/01/30	0	0.00	5	33.70	33.05	-5	4,627	-0.11%
2018/01/29	1	33.70	0	0.00	33.65	1	4,610	0.02%
2018/01/26	5	33.98	11	33.65	33.65	-6	4,610	-0.13%
2018/01/25	7	33.99	8	33.98	33.95	-1	4,586	-0.02%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	20	33.73	0	0.00	33.80	20	4,614	0.43%
2018/01/15	0	0.00	18	33.55	33.65	-18	4,564	-0.39%
2018/01/11	2	33.55	2	33.35	33.35	0	4,519	0.00%
2018/01/08	0	0.00	13	33.25	33.30	-13	4,471	-0.29%
2018/01/04	1	32.45	0	0.00	32.55	1	4,335	0.02%
2018/01/03	40	32.41	0	0.00	32.40	40	4,313	0.93%