潤泰新 (9945)-群益金鼎-忠孝券商分點個股進出

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
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股
914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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/09	9	40.73	0	0.00	40.20	9	11,642	0.08%
2024/05/08	7	40.79	2.1	41.60	40.70	5	11,406	0.04%
2024/05/07	12.3	42.07	2	41.80	41.80	10.3	11,071	0.09%
2024/05/06	11	43.54	22	43.58	43.10	-11	10,526	-0.10%
2024/05/03	34	42.28	13.1	42.07	42.45	20.9	9,754	0.21%
2024/05/02	11	40.92	174	40.68	42.25	-163	8,177	-1.99%	大賣/鉅額交易
2024/04/30	13	39.13	5.1	38.88	38.45	7.9	6,856	0.12%
2024/04/29	8	38.55	5	38.70	38.75	3	6,442	0.05%
2024/04/26	4	37.00	5.4	37.45	37.90	-1.4	6,187	-0.02%
2024/04/25	0	0.00	13	36.83	36.85	-13	5,946	-0.22%
2024/04/24	1.4	36.86	26	36.89	36.85	-24.6	5,939	-0.41%
2024/04/22	0	0.00	0.2	36.90	36.60	-0.2	6,018	0.00%
2024/04/19	12	35.48	1	35.55	36.15	11	5,776	0.19%
2024/04/18	5	36.58	5.5	36.00	36.45	-0.5	5,567	-0.01%
2024/04/16	1	34.70	0	0.00	34.45	1	5,263	0.02%
2024/04/15	20	35.35	1	35.20	35.20	19	5,183	0.37%
2024/04/11	1	34.90	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	0.3	35.00	35.00	-0.3	5,094	-0.01%
2024/04/02	0	0.00	10	35.05	35.05	-10	5,487	-0.18%
2024/04/01	1	35.15	0	0.00	35.45	1	5,485	0.02%
2024/03/29	1	35.20	0	0.00	35.15	1	5,472	0.02%
2024/03/26	1	35.35	0	0.00	35.20	1	5,387	0.02%
2024/03/25	2	35.53	0	0.00	35.15	2	5,356	0.04%
2024/03/19	0.5	34.35	15.7	34.22	34.10	-15.2	5,745	-0.26%
2024/03/18	16	34.72	32	34.73	34.70	-16	5,617	-0.28%
2024/03/15	0	0.00	20	35.03	35.00	-20	5,568	-0.36%
2024/03/14	8	35.44	0	0.00	35.50	8	5,457	0.15%
2024/03/13	0	0.00	9.1	37.06	36.85	-9.1	5,191	-0.17%
2024/03/11	0	36.30	0	0.00	36.40	0	5,193	0.00%
2024/03/07	0	0.00	3.5	35.76	35.85	-3.5	5,293	-0.07%
2024/03/05	0	0.00	13.5	35.70	35.65	-13.5	5,284	-0.26%
2024/03/04	0	0.00	2	35.83	35.65	-2	5,303	-0.04%
2024/03/01	0	0.00	10	36.03	36.00	-10	5,261	-0.19%
2024/02/27	0	0.00	4	36.25	36.20	-4	5,240	-0.08%
2024/02/23	0	0.00	9	36.94	36.70	-9	5,259	-0.17%
2024/02/22	1	37.30	0	0.00	37.05	1	5,303	0.02%
2024/02/21	0	0.00	5	36.87	36.85	-5	5,353	-0.09%
2024/02/20	0	0.00	3	36.92	36.95	-3	5,374	-0.06%
2024/02/16	0	0.00	3	36.20	36.20	-3	5,509	-0.05%
2024/01/29	0.3	36.30	0	0.00	36.35	0.3	5,475	0.01%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/17	10	35.08	0	0.00	34.90	10	5,386	0.19%
2024/01/16	1	36.10	0	0.00	35.90	1	5,227	0.02%
2024/01/11	0	0.00	1	36.80	37.00	-1	5,185	-0.02%
2024/01/10	0	0.00	1	37.00	36.95	-1	5,178	-0.02%
2024/01/09	0	0.00	2	37.45	37.20	-2	5,158	-0.04%
2024/01/08	2	37.50	2	38.25	37.65	0	5,099	0.00%
2024/01/05	44.8	38.25	6	38.41	38.05	38.8	5,057	0.77%
2024/01/04	3	38.65	25	38.55	38.55	-22	5,023	-0.44%
2024/01/03	6	38.82	5	38.80	38.70	1	5,005	0.02%
2024/01/02	5	38.72	10	39.30	39.25	-5	4,893	-0.10%
2023/12/29	13	38.02	0	0.00	37.75	13	4,681	0.28%
2023/12/28	5	37.00	0	0.00	37.85	5	4,656	0.11%
2023/12/27	3	36.93	4	36.91	37.00	-1	4,579	-0.02%
2023/12/25	4	36.28	2	36.45	36.25	2	4,535	0.04%
2023/12/21	2	36.53	1	36.55	36.40	1	4,779	0.02%
2023/12/18	2	37.05	4	37.25	37.00	-2	4,835	-0.04%
2023/12/15	56	36.91	0	0.00	36.75	56	4,782	1.17%
2023/12/14	4	36.40	3	37.15	36.95	1	4,295	0.02%
2023/12/13	0	0.00	1	36.00	35.90	-1	4,193	-0.02%
2023/12/12	3	36.12	0	0.00	36.20	3	4,244	0.07%
2023/12/08	4	36.78	0	0.00	36.60	4	4,310	0.09%
2023/12/07	1	37.40	2	37.20	36.90	-1	4,314	-0.02%
2023/12/06	6	37.45	2.8	37.57	37.30	3.2	4,430	0.07%
2023/12/05	0	0.00	1	36.80	36.75	-1	4,490	-0.02%
2023/12/04	3	37.10	10	36.85	37.15	-7	4,754	-0.15%
2023/12/01	8	35.83	0.1	35.85	35.80	7.9	4,689	0.17%
2023/11/30	2	35.80	0	0.00	35.80	2	4,809	0.04%
2023/11/29	45	35.91	18	36.10	35.85	27	4,766	0.57%
2023/11/27	1	35.65	0	0.00	35.50	1	4,695	0.02%
2023/11/24	10	35.78	2	35.80	35.85	8	4,687	0.17%
2023/11/22	5	35.75	0	0.00	35.75	5	4,762	0.10%
2023/11/17	0	0.00	1	36.65	36.90	-1	4,762	-0.02%
2023/11/16	2	36.50	20	37.19	36.80	-18	4,779	-0.38%
2023/11/14	22	35.20	2	35.40	35.50	20	4,642	0.43%
2023/11/09	0.3	34.40	1	34.45	34.35	-0.7	4,623	-0.02%
2023/11/08	0	0.00	0.3	34.25	34.45	-0.3	4,705	-0.01%
2023/11/07	20	34.15	0	0.00	34.10	20	4,720	0.42%
2023/11/03	5	33.80	0	0.00	34.10	5	4,757	0.11%
2023/11/02	2	33.38	0.9	33.25	33.25	1.1	4,809	0.02%
2023/10/30	5	33.20	0	0.00	33.20	5	4,859	0.10%
2023/10/27	0.5	33.55	1	33.35	33.40	-0.5	4,903	-0.01%
2023/10/26	7	33.18	0	0.00	33.10	7	4,967	0.14%
2023/10/24	20	33.48	0	0.00	33.55	20	5,088	0.39%
2023/10/23	0	0.00	5	33.40	33.20	-5	5,127	-0.10%
2023/10/20	3	32.80	0	0.00	33.20	3	5,154	0.06%
2023/10/19	10	33.75	0	0.00	33.40	10	5,153	0.19%
2023/10/17	5	35.20	1	35.30	34.65	4	5,158	0.08%
2023/10/16	0	0.00	40	35.18	35.35	-40	5,203	-0.77%
2023/10/13	4	35.49	0	0.00	35.40	4	5,276	0.08%
2023/10/11	5	35.15	0	0.00	35.35	5	5,433	0.09%
2023/10/05	2.5	34.29	1	34.15	34.25	1.5	5,450	0.03%
2023/10/04	8	34.22	0	0.00	34.00	8	5,481	0.15%
2023/10/03	10	35.10	0	0.00	34.90	10	5,447	0.18%
2023/10/02	2	35.35	3	35.37	35.20	-1	5,416	-0.02%
2023/09/28	3.5	35.24	3	35.42	35.20	0.5	5,433	0.01%
2023/09/27	12.1	35.54	13	35.92	35.20	-0.9	5,440	-0.02%
2023/09/26	9.3	35.64	0	0.00	35.30	9.3	5,428	0.17%
2023/09/25	6	37.34	2	37.00	36.70	4	5,280	0.08%
2023/09/13	2	35.20	1	35.15	34.90	1	5,230	0.02%
2023/09/11	2	34.90	0	0.00	34.75	2	5,299	0.04%
2023/09/08	1	34.85	0	0.00	34.80	1	5,338	0.02%
2023/09/07	2	35.45	0	0.00	35.00	2	5,454	0.04%
2023/09/06	4	35.98	1	35.85	35.60	3	5,452	0.06%
2023/09/05	1	36.00	2	36.40	36.40	-1	5,413	-0.02%
2023/09/04	9	36.38	4	36.10	36.10	5	5,409	0.09%
2023/09/01	4	36.68	5	36.65	36.60	-1	5,424	-0.02%
2023/08/31	2	36.50	3	36.83	36.85	-1	5,542	-0.02%
2023/08/30	25	36.89	0	0.00	36.60	25	5,703	0.44%
2023/08/29	12	35.90	17	36.56	36.65	-5	5,614	-0.09%
2023/08/28	10	35.60	0	0.00	35.70	10	5,309	0.19%
2023/08/25	4	34.74	26	34.65	34.50	-22	5,274	-0.42%
2023/08/24	0	0.00	5	33.30	33.30	-5	5,180	-0.10%
2023/08/23	1	33.05	4	33.03	33.00	-3	5,192	-0.06%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	0	0.00	5	33.50	33.65	-5	5,272	-0.09%
2023/08/18	0.2	33.20	0	0.00	33.20	0.2	5,260	0.00%
2023/08/17	2.2	33.08	0	0.00	33.20	2.2	5,242	0.04%
2023/08/16	1	34.00	0	0.00	33.80	1	5,159	0.02%
2023/08/15	2	34.75	0	0.00	34.50	2	5,126	0.04%
2023/08/11	0	0.00	26	34.98	35.05	-26	5,142	-0.51%
2023/08/09	3	35.00	0	0.00	34.85	3	5,172	0.06%
2023/08/07	0	0.00	1	35.25	35.15	-1	5,165	-0.02%
2023/08/04	0	0.00	7	35.30	35.15	-7	5,202	-0.13%
2023/08/01	5	35.85	10	35.81	35.75	-5	5,177	-0.10%
2023/07/31	0	0.00	1	35.95	35.60	-1	5,166	-0.02%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/27	5	35.80	0	0.00	36.15	5	5,139	0.10%
2023/07/26	0	0.00	36	35.48	35.35	-36	5,079	-0.71%
2023/07/25	1	35.10	45	35.04	35.05	-44	5,106	-0.86%
2023/07/24	0	0.00	67	35.08	35.15	-67	5,096	-1.31%
2023/07/21	0	0.00	48	35.63	35.20	-48	5,073	-0.95%
2023/07/20	0	0.00	35	35.51	35.70	-35	5,147	-0.68%
2023/07/19	12	35.24	35	35.29	35.10	-23	5,134	-0.45%
2023/07/18	1	35.15	82	35.23	35.25	-81	5,097	-1.59%
2023/07/17	0	0.00	78	35.37	35.45	-78	5,114	-1.53%
2023/07/13	3	35.22	7	35.21	35.20	-4	5,183	-0.08%
2023/07/12	3	35.35	8	35.42	35.25	-5	5,162	-0.10%
2023/07/11	1	35.85	0	0.00	35.70	1	5,168	0.02%
2023/07/07	0	35.40	0	0.00	35.40	0	5,242	0.00%
2023/07/06	1	35.95	6	36.00	35.55	-5	5,242	-0.10%
2023/07/05	10	36.50	40	36.38	36.15	-30	5,169	-0.58%
2023/07/04	1	35.95	23	35.93	36.00	-22	5,189	-0.42%
2023/06/30	12	36.11	0	0.00	35.95	12	5,333	0.22%
2023/06/29	0	0.00	2	36.05	35.95	-2	5,349	-0.04%
2023/06/28	1	35.90	5	35.94	36.15	-4	5,450	-0.07%
2023/06/26	2.9	36.03	0.1	36.00	36.05	2.9	5,566	0.05%
2023/06/21	0	0.00	9	36.05	35.85	-9	5,604	-0.16%
2023/06/20	0	0.00	3	36.05	36.15	-3	5,639	-0.05%
2023/06/19	2	36.23	20	36.38	36.30	-18	5,838	-0.31%
2023/06/16	2	36.50	0	0.00	36.05	2	6,138	0.03%
2023/06/15	2	36.40	1	36.35	36.70	1	6,667	0.01%
2023/06/13	0.3	36.75	4	35.95	36.75	-3.7	7,974	-0.05%
2023/06/12	1	35.60	0	0.00	35.55	1	7,935	0.01%
2023/06/09	0	0.00	16	36.26	36.10	-16	7,948	-0.20%
2023/06/08	0	0.00	7	36.36	36.25	-7	7,979	-0.09%
2023/06/07	2	36.70	0	0.00	36.85	2	7,999	0.03%
2023/06/06	0	0.00	0.2	36.75	37.00	-0.2	7,968	0.00%
2023/06/05	1	36.90	0	0.00	36.95	1	7,832	0.01%
2023/05/30	30	35.03	0	0.00	35.05	30	7,560	0.40%
2023/05/29	0	0.00	1.1	35.04	35.00	-1.1	7,700	-0.01%
2023/05/26	1	34.80	16	34.85	34.90	-15	7,707	-0.19%
2023/05/25	2	35.28	0	0.00	35.15	2	7,703	0.03%
2023/05/24	3	35.60	0	0.00	35.70	3	7,686	0.04%
2023/05/23	0	0.00	3	35.40	35.70	-3	7,678	-0.04%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	0.00	4	35.45	35.55	-4	7,676	-0.05%
2023/05/16	0	0.00	1	35.20	35.10	-1	7,567	-0.01%
2023/05/12	0	0.00	10	35.05	34.85	-10	7,513	-0.13%
2023/05/11	0	0.00	1	35.20	35.20	-1	7,470	-0.01%
2023/05/09	2	35.80	0.8	35.80	35.75	1.2	7,428	0.02%
2023/05/08	0	0.00	2	35.80	35.80	-2	7,447	-0.03%
2023/05/05	0	0.00	2	35.60	35.60	-2	7,437	-0.03%
2023/05/04	0	0.00	13.1	35.55	35.80	-13.1	7,481	-0.17%
2023/05/03	0	0.00	2	35.35	35.35	-2	7,492	-0.03%
2023/05/02	1	35.85	2	35.50	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/27	0	0.00	3	35.48	35.50	-3	7,726	-0.04%
2023/04/26	0	0.00	1	35.26	35.65	-1	7,742	-0.01%
2023/04/25	5	35.82	1	35.45	35.40	4	7,724	0.05%
2023/04/24	0	0.00	2	35.15	35.55	-2	7,638	-0.03%
2023/04/21	1	35.20	0	0.00	35.15	1	7,666	0.01%
2023/04/20	2	35.15	2	35.05	35.05	0	7,657	0.00%
2023/04/19	2	35.43	0	0.00	35.45	2	7,673	0.03%
2023/04/17	5	35.99	0	0.00	35.95	5	7,572	0.07%
2023/04/14	0.1	35.90	2	35.85	36.10	-1.9	7,546	-0.03%
2023/04/13	1.3	35.96	2	36.00	35.90	-0.7	7,542	-0.01%
2023/04/12	0	0.00	6	36.07	36.15	-6	7,539	-0.08%
2023/04/11	1	35.60	15	35.56	35.85	-14	7,476	-0.19%
2023/04/10	8	35.75	32	35.93	35.50	-24	7,443	-0.32%
2023/04/07	0	0.00	4	35.65	35.65	-4	7,407	-0.05%
2023/04/06	1	35.20	2	35.45	35.15	-1	7,338	-0.01%
2023/03/31	32.1	35.34	2.2	35.77	35.35	29.9	7,291	0.41%
2023/03/30	3	35.10	0	0.00	35.05	3	7,236	0.04%
2023/03/29	2.1	35.01	0	0.00	34.90	2.1	7,244	0.03%
2023/03/28	0.1	35.35	2	35.50	35.20	-1.9	7,227	-0.03%
2023/03/27	0.1	35.60	1	35.50	35.50	-0.9	7,223	-0.01%
2023/03/24	1	35.95	4	35.83	35.85	-3	7,204	-0.04%
2023/03/23	1.1	35.85	6	35.73	35.85	-4.9	7,168	-0.07%
2023/03/22	4.1	35.83	6	35.72	35.95	-2	7,126	-0.03%
2023/03/21	5.3	35.59	8	35.08	35.65	-2.7	6,984	-0.04%
2023/03/20	22	34.11	4	34.81	34.30	18	6,702	0.27%
2023/03/17	2	36.35	7.4	36.21	36.25	-5.4	6,127	-0.09%
2023/03/16	13.1	36.29	39.5	36.51	36.25	-26.5	5,954	-0.44%
2023/03/15	2	38.35	0	0.00	38.35	2	4,988	0.04%
2023/03/14	0	0.00	0.6	42.90	42.60	-0.6	4,968	-0.01%
2023/03/13	10.1	43.00	0	0.00	43.00	10.1	5,011	0.20%
2023/03/10	1	43.65	0	0.00	43.25	1	5,008	0.02%
2023/03/09	1	44.15	15.1	44.18	44.10	-14.1	4,978	-0.28%
2023/03/08	0	0.00	6	44.00	44.00	-6	5,069	-0.12%
2023/03/07	6	43.58	9	44.07	44.10	-3	5,083	-0.06%
2023/03/03	10	43.15	1.1	43.22	43.25	8.9	5,086	0.17%
2023/03/02	0	43.45	0.9	43.45	43.30	-0.8	5,100	-0.02%
2023/03/01	3.3	43.39	0	0.00	43.60	3.3	5,047	0.06%
2023/02/24	1	44.45	1	44.45	44.45	0	4,887	0.00%
2023/02/23	0	0.00	17	44.52	44.50	-17	4,861	-0.35%
2023/02/22	0	0.00	1	44.10	44.20	-1	4,838	-0.02%
2023/02/15	1	44.20	0	0.00	44.00	1	5,355	0.02%
2023/02/10	1	44.60	0	0.00	44.40	1	5,566	0.02%
2023/02/09	2	44.85	1	44.75	44.75	1	5,622	0.02%
2023/02/08	1	44.60	1	44.85	44.75	0	5,670	0.00%
2023/02/07	1	44.75	0	0.00	44.65	1	5,700	0.02%
2023/02/06	1	44.80	0	0.00	44.70	1	5,741	0.02%
2023/02/03	2	45.10	0	0.00	45.10	2	5,764	0.03%
2023/02/01	0	0.00	5	45.30	45.30	-5	5,868	-0.09%
2023/01/31	0	0.00	12	45.45	44.75	-12	6,156	-0.19%
2023/01/30	1	43.85	0	0.00	44.70	1	6,185	0.02%
2023/01/13	2	43.40	0	0.00	43.35	2	6,238	0.03%
2023/01/11	0.5	43.35	0	0.00	43.35	0.5	6,377	0.01%
2023/01/10	2	43.20	0	0.00	43.30	2	6,394	0.03%
2023/01/04	0	43.40	1	43.40	43.35	-1	6,948	-0.01%
2023/01/03	10	42.55	0	0.00	43.55	10	7,003	0.14%
2022/12/30	2	43.23	1	43.20	43.25	1	6,996	0.01%
2022/12/27	0	0.00	1.1	43.91	43.90	-1.1	7,143	-0.02%
2022/12/23	0	0.00	1	43.50	43.65	-1	7,254	-0.01%
2022/12/22	0	0.00	1	44.35	44.35	-1	7,273	-0.01%
2022/12/20	12	42.54	7	42.77	42.50	5	7,291	0.07%
2022/12/19	11	44.02	0	0.00	44.00	11	7,328	0.15%
2022/12/16	5	44.40	0	0.00	44.40	5	7,295	0.07%
2022/12/13	0	44.50	0.5	45.00	44.45	-0.5	7,239	-0.01%
2022/12/09	0	0.00	0.2	44.80	44.85	-0.2	7,209	0.00%
2022/12/08	5.5	45.15	0	0.00	44.50	5.5	7,180	0.08%
2022/12/07	10.1	45.90	0	0.00	45.60	10.1	7,113	0.14%
2022/12/06	0	46.90	0	0.00	46.45	0	6,971	0.00%
2022/12/05	0	0.00	10	47.30	47.20	-10	6,913	-0.14%
2022/12/02	0	46.46	14	46.51	45.95	-14	6,853	-0.20%
2022/12/01	0	46.70	0	0.00	46.35	0	6,845	0.00%
2022/11/30	0	0.00	11	46.75	46.15	-11	6,800	-0.16%
2022/11/29	0	45.25	0	0.00	45.90	0	6,709	0.00%
2022/11/25	4	45.50	10	45.30	45.35	-6	6,849	-0.09%
2022/11/23	0	44.40	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0	44.10	0	0.00	43.95	0	6,859	0.00%
2022/11/21	0.1	44.45	0	0.00	44.10	0.1	6,880	0.00%
2022/11/17	1	43.85	0	0.00	43.95	1	6,861	0.01%
2022/11/16	0	44.73	0	0.00	44.25	0	6,816	0.00%
2022/11/15	0	45.10	1	45.00	45.50	-1	6,702	-0.01%
2022/11/11	0	44.50	0	0.00	44.65	0	6,548	0.00%
2022/11/10	0	43.50	0	0.00	43.30	0	6,453	0.00%
2022/11/09	1	44.10	0	0.00	43.60	1	6,546	0.02%
2022/11/08	0	0.00	1	43.00	43.45	-1	6,489	-0.02%
2022/11/07	1.1	41.07	10	40.55	41.80	-8.9	6,546	-0.14%
2022/11/03	0	40.40	0	0.00	40.35	0	6,784	0.00%
2022/11/02	0	0.00	0.1	40.00	40.90	-0.1	6,852	0.00%
2022/11/01	12	39.95	0	0.00	40.00	12	6,873	0.17%
2022/10/28	0.2	40.40	0	0.00	40.00	0.2	6,976	0.00%
2022/10/27	4	40.00	17	39.80	40.35	-13	7,020	-0.19%
2022/10/26	10	58.00	0	0.00	58.00	10	6,861	0.15%
2022/10/25	0.1	57.80	0	0.00	58.10	0.1	7,285	0.00%
2022/10/24	1	59.90	0	0.00	59.00	1	7,298	0.01%
2022/10/21	0	0.00	1	60.60	60.40	-1	7,271	-0.01%
2022/10/19	1	59.20	1	59.90	58.80	0	7,709	0.00%
2022/10/18	0	0.00	1	58.30	59.00	-1	8,120	-0.01%
2022/10/17	0	55.00	0	0.00	57.40	0	9,704	0.00%
2022/10/14	0	55.00	13	56.18	56.50	-13	9,729	-0.13%
2022/10/13	16	56.62	9	56.96	54.70	7	10,220	0.07%
2022/10/12	0	0.00	5	54.88	56.60	-5	9,827	-0.05%
2022/10/11	0	52.20	0	0.00	51.50	0	9,732	0.00%
2022/10/07	0	0.00	7	53.64	53.60	-7	9,688	-0.07%
2022/10/05	2	51.60	1	52.20	51.40	1	9,655	0.01%
2022/10/04	3	49.33	6	49.80	50.30	-3	9,677	-0.03%
2022/10/03	1	50.20	4	51.15	49.85	-3	9,596	-0.03%
2022/09/30	11	50.46	0	0.00	51.40	11	9,546	0.12%
2022/09/29	6	51.20	0	0.00	51.40	6	9,562	0.06%
2022/09/28	15	52.79	10	50.70	50.60	5	9,600	0.05%
2022/09/27	6	53.52	0	0.00	53.70	6	9,542	0.06%
2022/09/26	2	53.00	1	53.70	53.50	1	9,574	0.01%
2022/09/23	0	0.00	1	56.20	56.10	-1	9,574	-0.01%
2022/09/22	7	56.36	1	56.70	56.50	6	9,599	0.06%
2022/09/21	3	58.23	0	0.00	58.40	3	9,561	0.03%
2022/09/19	3	58.90	1	58.70	58.00	2	9,556	0.02%
2022/09/15	0	0.00	1.2	60.13	60.30	-1.2	9,578	-0.01%
2022/09/14	2	59.10	0	0.00	59.00	2	9,595	0.02%
2022/09/12	0.3	60.60	0	0.00	60.30	0.3	9,658	0.00%
2022/09/08	4	58.20	5	59.52	60.30	-1	9,752	-0.01%
2022/09/07	0.1	58.30	5	58.70	58.00	-4.9	9,759	-0.05%
2022/09/06	0	0.00	0.2	60.30	60.00	-0.2	9,736	0.00%
2022/09/02	1.1	59.96	10.2	59.60	59.20	-9.1	9,859	-0.09%
2022/09/01	6	60.60	1	60.50	61.30	5	9,779	0.05%
2022/08/31	0	0.00	8	63.30	63.10	-8	9,717	-0.08%
2022/08/29	8.1	62.68	0	0.00	62.80	8.1	9,725	0.08%
2022/08/25	0	0.00	1	62.80	62.70	-1	9,704	-0.01%
2022/08/24	0.1	62.20	1	62.40	62.60	-0.9	9,758	-0.01%
2022/08/16	1	63.10	0	0.00	63.50	1	9,996	0.01%
2022/08/15	0.1	64.50	2	64.45	64.90	-1.9	9,864	-0.02%
2022/08/12	1	63.20	2	63.20	63.00	-1	9,811	-0.01%
2022/08/11	2	63.55	0.4	63.20	64.50	1.6	9,774	0.02%
2022/08/09	0	0.00	4	59.20	60.00	-4	9,575	-0.04%
2022/08/08	4	57.83	5	57.70	58.00	-1	9,580	-0.01%
2022/08/05	2	56.70	0	0.00	57.70	2	9,675	0.02%
2022/08/04	2.2	55.17	1	54.70	56.00	1.2	9,803	0.01%
2022/08/03	2	56.50	1	57.10	56.40	1	9,749	0.01%
2022/08/02	5	57.80	0	0.00	57.90	5	9,726	0.05%
2022/08/01	26	56.32	6.1	56.64	57.90	20	9,782	0.20%
2022/07/29	1	54.80	3.5	54.80	54.80	-2.5	9,333	-0.03%
2022/07/28	1	60.50	0	0.00	60.80	1	9,592	0.01%
2022/07/27	2	59.60	2	60.25	60.80	0	9,631	0.00%
2022/07/26	10	61.08	2	60.20	61.10	8	9,605	0.08%
2022/07/25	10.2	57.02	8.8	57.35	59.60	1.4	9,320	0.02%
2022/07/22	49	57.96	727.1	55.26	58.00	-678.1	9,034	-7.51%	大賣/鉅額交易
2022/07/20	64	69.83	24	69.34	65.70	40	8,214	0.49%
2022/07/19	8	72.70	0	0.00	72.90	8	7,723	0.10%
2022/07/18	1	72.80	0	0.00	72.80	1	7,758	0.01%
2022/07/15	4	70.80	0	0.00	70.90	4	7,754	0.05%
2022/07/13	6	71.00	0	0.00	71.20	6	7,796	0.08%
2022/07/08	1	71.20	2	71.50	70.90	-1	7,817	-0.01%
2022/07/06	2	70.05	0	0.00	69.90	2	8,040	0.02%
2022/07/05	5	71.80	1	72.20	71.40	4	8,002	0.05%
2022/07/04	9	70.97	5	71.04	71.40	4	7,999	0.05%
2022/07/01	2	71.20	10	71.30	70.30	-8	8,025	-0.10%
2022/06/27	1	75.60	6	75.50	75.50	-5	8,050	-0.06%
2022/06/23	0	72.00	0	0.00	72.70	0	8,146	0.00%
2022/06/22	1	73.10	1	73.00	72.70	0	8,246	0.00%
2022/06/21	0.2	73.90	0	0.00	74.40	0.2	8,256	0.00%
2022/06/15	0	0.00	0.2	77.10	77.00	-0.2	8,689	0.00%
2022/06/13	0	0.00	31	76.80	75.70	-31	8,821	-0.35%
2022/06/10	0	0.00	1	78.30	78.50	-1	8,757	-0.01%
2022/06/07	0.2	77.40	1	77.30	77.80	-0.8	8,799	-0.01%
2022/05/31	0	0.00	0.4	76.10	77.10	-0.4	9,138	0.00%
2022/05/27	0	0.00	6	72.80	72.80	-6	8,955	-0.07%
2022/05/26	2	72.25	0	0.00	72.00	2	9,021	0.02%
2022/05/25	2	71.80	0	0.00	72.50	2	9,173	0.02%
2022/05/24	5	72.10	0	0.00	71.70	5	9,462	0.05%
2022/05/18	1	73.80	0	0.00	73.80	1	9,887	0.01%
2022/05/16	1.4	70.40	0	0.00	70.20	1.4	9,838	0.01%
2022/05/13	3.1	70.97	0	0.00	71.50	3.1	9,759	0.03%
2022/05/12	6	71.75	1	72.70	69.80	5	9,667	0.05%
2022/05/11	1	74.00	2	73.50	73.40	-1	9,487	-0.01%
2022/05/09	0	0.00	3	76.40	74.00	-3	9,401	-0.03%
2022/05/06	3	76.03	0	0.00	76.40	3	9,293	0.03%
2022/05/05	6	77.28	0	0.00	77.70	6	9,294	0.06%
2022/05/04	3	80.03	0.1	80.10	80.30	2.9	8,937	0.03%
2022/05/03	0	0.00	1	80.20	79.60	-1	8,877	-0.01%
2022/04/29	1	77.80	1.4	78.26	78.30	-0.4	8,755	0.00%
2022/04/28	1.6	77.81	2.3	78.34	77.50	-0.7	8,743	-0.01%
2022/04/27	16	78.06	39	77.58	78.90	-23	8,590	-0.27%
2022/04/26	0	0.00	0.1	74.50	74.50	-0.1	7,745	0.00%
2022/04/25	8	67.56	0	0.00	67.80	8	7,794	0.10%
2022/04/21	16	70.10	0	0.00	69.90	16	7,781	0.21%
2022/04/20	0.2	70.70	0	0.00	70.30	0.2	7,799	0.00%
2022/04/19	0	0.00	0.1	70.80	70.20	-0.1	7,905	0.00%
2022/04/18	2.3	70.47	0	0.00	69.80	2.3	8,173	0.03%
2022/04/15	2	72.50	0	0.00	72.50	2	8,063	0.02%
2022/04/14	1	74.10	6	73.90	73.80	-5	8,033	-0.06%
2022/04/12	4	73.90	1	73.80	73.20	3	8,002	0.04%
2022/04/07	1	77.80	0.1	78.40	77.50	0.9	7,746	0.01%
2022/03/31	0	0.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	2	79.20	1	80.10	79.10	1	7,624	0.01%
2022/03/29	0	78.90	0	0.00	79.20	0	7,527	0.00%
2022/03/25	0	0.00	3	76.73	77.20	-3	7,414	-0.04%
2022/03/24	2.3	75.36	2.1	75.31	75.10	0.2	7,271	0.00%
2022/03/23	3	73.90	6	74.42	74.90	-3	7,250	-0.04%
2022/03/22	0	0.00	7	73.46	73.60	-7	7,157	-0.10%
2022/03/21	16	71.78	1	71.90	71.90	15	7,055	0.21%
2022/03/18	1	71.00	6.2	72.63	73.00	-5.2	6,990	-0.07%
2022/03/17	2	70.95	3	70.87	70.80	-1	6,786	-0.01%
2022/03/16	7	69.83	3.1	70.85	70.10	4	6,737	0.06%
2022/03/15	2.1	72.10	0	0.00	71.70	2.1	6,594	0.03%
2022/03/11	0	0.00	6	72.00	72.10	-6	6,614	-0.09%
2022/03/10	1	72.00	1	71.70	71.90	0	6,630	0.00%
2022/03/09	2	70.10	17.6	69.90	69.90	-15.6	6,627	-0.24%
2022/03/08	8	69.10	0	0.00	67.60	8	6,590	0.12%
2022/03/07	0.2	70.70	0	0.00	70.60	0.2	6,421	0.00%
2022/03/04	1	73.80	27.7	73.29	73.30	-26.7	6,411	-0.42%
2022/03/03	6	73.70	1	73.20	73.60	5	6,550	0.08%
2022/03/01	0	0.00	2	71.55	72.00	-2	6,599	-0.03%
2022/02/25	0.1	71.20	0	0.00	71.60	0.1	6,532	0.00%
2022/02/24	2	71.71	3	73.43	71.50	-1	6,388	-0.02%
2022/02/23	1	72.60	11.5	74.24	74.40	-10.5	6,141	-0.17%
2022/02/22	0.1	71.45	0	0.00	71.80	0.1	6,098	0.00%
2022/02/21	2.1	70.20	0.5	71.80	71.90	1.6	5,982	0.03%
2022/02/18	0	0.00	21.4	69.31	69.90	-21.4	5,863	-0.36%
2022/02/17	0	0.00	1	68.90	68.80	-1	5,808	-0.02%
2022/02/16	0	0.00	1	67.90	67.80	-1	5,947	-0.02%
2022/02/15	1	67.72	0	0.00	67.50	1	6,047	0.02%
2022/02/14	1.1	67.60	0	0.00	67.50	1.1	6,087	0.02%
2022/02/11	0.3	68.55	2	68.50	68.90	-1.7	6,110	-0.03%
2022/02/09	0.2	67.80	0	0.00	67.70	0.2	6,179	0.00%
2022/02/08	0	0.00	1	67.50	67.70	-1	6,283	-0.02%
2022/02/07	1	66.90	3	66.67	67.20	-2	6,266	-0.03%
2022/01/26	0	0.00	2	63.60	63.70	-2	6,224	-0.03%
2022/01/25	1	63.70	5	63.40	63.40	-4	6,480	-0.06%
2022/01/24	7	63.54	0	0.00	64.40	7	6,577	0.11%
2022/01/21	1	65.40	1	65.40	64.80	0	6,731	0.00%
2022/01/17	0	0.00	0.2	66.70	66.80	-0.2	7,872	0.00%
2022/01/14	0	0.00	30.8	66.10	66.00	-30.8	8,057	-0.38%
2022/01/13	0.2	67.00	0.2	67.00	67.00	0	8,087	0.00%
2022/01/12	3	66.13	0	0.00	66.50	3	8,079	0.04%
2022/01/11	1	64.30	4	66.15	67.00	-3	7,972	-0.04%
2022/01/07	7	62.97	16	63.52	62.80	-9	7,732	-0.12%
2022/01/06	0	0.00	4	64.10	63.60	-4	7,738	-0.05%
2022/01/05	14	62.94	31	63.00	63.10	-17	7,746	-0.22%
2022/01/04	10	62.93	2	62.80	63.20	8	7,864	0.10%
2022/01/03	0.1	63.60	0	0.00	63.60	0.1	7,931	0.00%
2021/12/30	0.2	63.70	1	63.60	63.80	-0.9	7,940	-0.01%
2021/12/28	16.1	62.84	2	62.90	63.00	14.1	8,085	0.17%
2021/12/27	3.1	62.90	0	0.00	63.00	3.1	8,192	0.04%
2021/12/24	3.2	63.68	1	63.20	63.30	2.2	8,294	0.03%
2021/12/23	4	62.28	0	0.00	62.50	4	8,336	0.05%
2021/12/22	3	62.20	3	62.20	62.00	0	8,446	0.00%
2021/12/21	1.1	62.58	0	0.00	62.40	1.1	8,678	0.01%
2021/12/20	3	61.10	0	0.00	61.40	3	9,124	0.03%
2021/12/17	13	61.64	0.5	61.60	61.30	12.5	9,432	0.13%
2021/12/16	9	61.76	2	61.80	61.80	7	10,123	0.07%
2021/12/14	0	0.00	10	60.95	61.00	-10	10,919	-0.09%
2021/12/13	6.1	62.26	0	0.00	61.60	6.1	11,008	0.05%
2021/12/09	0	0.00	5.1	64.10	64.00	-5.1	11,358	-0.05%
2021/12/08	1	64.20	1	64.30	64.10	0	11,789	0.00%
2021/12/06	6	62.80	0	0.00	63.00	6	12,160	0.05%
2021/12/03	4	63.63	5	63.56	63.40	-1	12,276	-0.01%
2021/12/02	7	63.87	0	0.00	63.70	7	12,428	0.06%
2021/11/30	5	65.00	0	0.00	64.20	5	12,675	0.04%
2021/11/29	2	62.75	0	0.00	63.80	2	12,668	0.02%
2021/11/26	2	64.95	0	0.00	64.90	2	12,667	0.02%
2021/11/25	3	66.80	0	0.00	66.70	3	12,678	0.02%
2021/11/23	12	66.96	0	0.00	66.50	12	12,738	0.09%
2021/11/22	0	0.00	1	67.00	66.70	-1	12,707	-0.01%
2021/11/19	4	67.60	2	68.20	67.10	2	12,660	0.02%
2021/11/18	29	68.63	10	69.00	68.70	19	12,521	0.15%
2021/11/17	0	0.00	4	68.40	68.90	-4	12,501	-0.03%
2021/11/15	7	69.57	6	69.43	69.00	1	12,470	0.01%
2021/11/12	5.2	68.34	4	67.68	68.50	1.2	12,312	0.01%
2021/11/11	3.2	66.51	2	67.10	66.70	1.2	12,278	0.01%
2021/11/10	3	67.00	0	0.00	66.80	3	12,311	0.02%
2021/11/09	11	67.01	5	67.48	67.50	6	12,330	0.05%
2021/11/08	5	67.70	3	67.30	67.50	2	12,253	0.02%
2021/11/05	5	66.90	3	66.83	67.00	2	12,270	0.02%
2021/11/04	10	68.80	0	0.00	68.50	10	12,132	0.08%
2021/11/03	7	69.64	5	69.34	69.60	2	12,059	0.02%
2021/11/02	7	68.81	2	70.10	68.20	5	11,962	0.04%
2021/11/01	0	0.00	6	70.90	70.90	-6	11,713	-0.05%
2021/10/29	4	71.33	3	70.93	70.90	1	11,593	0.01%
2021/10/28	0	0.00	1	69.80	69.90	-1	11,409	-0.01%
2021/10/27	13	70.62	8	69.28	69.90	5	11,209	0.04%
2021/10/26	7	66.33	18	65.88	67.20	-11	10,637	-0.10%
2021/10/25	18	61.46	2	61.65	61.90	16	10,289	0.16%
2021/10/22	5	59.70	6	60.77	60.80	-1	10,202	-0.01%
2021/10/21	0	0.00	1	58.20	58.20	-1	10,106	-0.01%
2021/10/20	3	56.73	2	57.30	57.30	1	10,103	0.01%
2021/10/19	2	56.10	20	56.48	57.00	-18	10,262	-0.18%
2021/10/18	21	56.47	11	56.33	56.40	10	10,314	0.10%
2021/10/15	1	54.90	60	55.03	55.20	-59	10,382	-0.57%
2021/10/14	13	55.14	7	54.60	54.50	6	10,443	0.06%
2021/10/13	3	54.97	0	0.00	54.80	3	10,588	0.03%
2021/10/12	5	55.44	0	0.00	55.30	5	10,583	0.05%
2021/10/08	13	56.55	3	56.97	56.80	10	10,518	0.10%
2021/10/07	2	55.70	0	0.00	56.40	2	10,529	0.02%
2021/10/06	16	55.70	4	55.30	55.30	12	10,674	0.11%
2021/10/05	7	55.31	2	56.00	56.00	5	10,724	0.05%
2021/10/04	20	56.27	3	55.30	55.30	17	10,856	0.16%
2021/10/01	3	56.53	13	56.00	56.00	-10	11,058	-0.09%
2021/09/30	4	57.83	5	57.54	57.40	-1	11,098	-0.01%
2021/09/29	20	57.06	4	57.40	57.40	16	11,014	0.15%
2021/09/28	9	57.30	10	57.31	57.90	-1	10,929	-0.01%
2021/09/27	17	57.56	7	57.40	56.10	10	10,701	0.09%
2021/09/24	7	60.47	10	60.50	59.80	-3	10,230	-0.03%
2021/09/23	7	60.90	3	60.67	61.10	4	9,950	0.04%
2021/09/22	10.9	82.50	1	81.60	82.30	9.9	9,324	0.11%
2021/09/17	2	85.30	5	84.90	85.00	-3	9,002	-0.03%
2021/09/16	1	84.70	1	84.20	83.90	0	8,754	0.00%
2021/09/15	1	84.00	1	84.69	84.60	0	8,643	0.00%
2021/09/14	1.1	82.19	5	82.44	83.50	-4	8,435	-0.05%
2021/09/13	7.1	82.53	23.8	82.05	81.50	-16.7	8,187	-0.20%
2021/09/10	7	79.86	35.4	80.35	81.20	-28.4	7,808	-0.36%
2021/09/09	2	77.65	6	77.17	78.50	-4	7,588	-0.05%
2021/09/08	4	75.00	2	75.80	75.10	2	7,397	0.03%
2021/09/07	0	0.00	4	75.35	76.10	-4	7,242	-0.06%
2021/09/06	2.2	74.36	2	73.65	73.60	0.2	7,053	0.00%
2021/09/03	5	70.00	0	0.00	69.90	5	6,790	0.07%
2021/09/02	2	69.65	2	69.50	69.40	0	6,743	0.00%
2021/09/01	0	0.00	6	71.10	71.30	-6	6,592	-0.09%
2021/08/31	2	67.95	1	67.60	69.30	1	6,396	0.02%
2021/08/30	4	67.50	9	67.63	67.60	-5	6,261	-0.08%
2021/08/27	1	65.70	7	66.40	66.90	-6	6,208	-0.10%
2021/08/26	3	65.50	0	0.00	65.30	3	6,145	0.05%
2021/08/25	1	65.00	6	65.20	65.40	-5	6,158	-0.08%
2021/08/24	0.3	64.80	0	0.00	64.80	0.3	6,142	0.00%
2021/08/17	2	64.35	1	65.30	63.50	1	6,094	0.02%
2021/08/16	3	66.37	0	0.00	65.90	3	6,041	0.05%
2021/08/13	1	67.40	5	67.62	67.80	-4	5,959	-0.07%
2021/08/12	0	0.00	5	65.70	67.00	-5	5,897	-0.08%
2021/08/09	0	0.00	26	64.26	64.90	-26	6,139	-0.42%
2021/08/05	1	64.90	0	0.00	64.70	1	6,402	0.02%
2021/08/02	10	62.60	1	63.00	63.60	9	7,003	0.13%
2021/07/30	0	0.00	8.1	62.60	62.40	-8.1	6,997	-0.12%
2021/07/29	0	0.00	6	62.23	62.20	-6	7,027	-0.09%
2021/07/28	2	60.70	0	0.00	61.40	2	7,070	0.03%
2021/07/23	1	66.50	6	66.07	66.40	-5	7,135	-0.07%
2021/07/22	2	65.00	0	0.00	65.00	2	6,977	0.03%
2021/07/21	1	64.60	0	0.00	65.10	1	6,938	0.01%
2021/07/20	1	65.80	0	0.00	65.80	1	6,906	0.01%
2021/07/19	2	67.80	3.9	67.16	66.60	-1.9	6,888	-0.03%
2021/07/16	2	65.30	0	0.00	65.60	2	6,921	0.03%
2021/07/15	1	64.80	3	64.60	64.80	-2	6,945	-0.03%
2021/07/14	1	62.70	0	0.00	63.30	1	6,955	0.01%
2021/07/13	0.8	65.20	13.5	65.06	64.00	-12.7	7,001	-0.18%
2021/07/12	11	64.95	11	64.82	65.40	0	6,962	0.00%
2021/07/09	9	62.64	5	62.74	62.90	4	6,865	0.06%
2021/07/08	1	62.90	12	62.18	62.90	-11	6,744	-0.16%
2021/07/07	1	58.90	5.2	58.68	59.10	-4.2	6,524	-0.06%
2021/07/06	0	0.00	20	57.00	56.80	-20	6,403	-0.31%
2021/07/05	1	56.70	0	0.00	56.70	1	6,492	0.02%
2021/07/02	0	0.00	1	56.70	56.40	-1	6,586	-0.02%
2021/07/01	1	57.20	1	56.80	56.60	0	6,649	0.00%
2021/06/30	4	56.63	1	56.60	56.60	3	6,742	0.04%
2021/06/29	2	56.75	3	57.03	56.70	-1	6,807	-0.01%
2021/06/28	44	56.41	3	57.40	57.60	41	6,848	0.60%
2021/06/25	1	54.90	0	0.00	54.80	1	6,779	0.01%
2021/06/24	11	54.42	2	54.25	54.20	9	7,383	0.12%
2021/06/23	1	53.90	1	54.00	54.00	0	7,402	0.00%
2021/06/21	2	54.15	4	53.83	53.90	-2	7,565	-0.03%
2021/06/17	4	53.20	0	0.00	53.20	4	7,575	0.05%
2021/06/16	6	53.48	2	53.70	53.40	4	7,669	0.05%
2021/06/11	0	0.00	1	53.40	53.20	-1	7,884	-0.01%
2021/06/10	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/06/09	11	52.38	0	0.00	52.10	11	7,982	0.14%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	4	52.45	0	0.00	52.50	4	8,689	0.05%
2021/05/26	39	51.50	0	0.00	51.80	39	8,838	0.44%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	0	0.00	3	51.10	51.50	-3	8,946	-0.03%
2021/05/21	0	51.40	1	51.60	51.70	-1	9,023	-0.01%
2021/05/20	0	0.00	30	50.80	51.00	-30	9,068	-0.33%
2021/05/19	1	51.30	21	51.16	51.20	-20	9,040	-0.22%
2021/05/18	1	50.40	0	0.00	51.00	1	9,037	0.01%
2021/05/17	10	48.57	23.5	49.17	48.45	-13.5	8,988	-0.15%
2021/05/14	25	51.72	2	51.50	51.00	23	8,783	0.26%
2021/05/13	14	50.05	1	50.00	49.85	13	8,642	0.15%
2021/05/12	5	50.40	7	50.20	50.20	-2	8,526	-0.02%
2021/05/11	4	54.73	0.1	54.80	53.80	3.9	8,165	0.05%
2021/05/10	1	53.80	3	54.43	54.60	-2	7,961	-0.03%
2021/05/06	1	52.60	0	0.00	53.00	1	7,904	0.01%
2021/05/05	2	52.50	16	52.56	52.50	-14	7,852	-0.18%
2021/05/04	2	52.65	122.2	52.33	52.20	-120.2	7,773	-1.55%	大賣/鉅額交易
2021/05/03	0.2	53.50	2	53.35	53.10	-1.8	7,497	-0.02%
2021/04/28	5	53.60	0	0.00	53.70	5	7,378	0.07%
2021/04/26	2	53.90	2	54.10	54.30	0	7,393	0.00%
2021/04/23	5	52.70	0	0.00	53.20	5	7,335	0.07%
2021/04/22	0	0.00	2	54.60	52.70	-2	7,311	-0.03%
2021/04/21	0	0.00	11	53.92	54.10	-11	7,133	-0.15%
2021/04/20	5	52.78	1	53.30	53.10	4	7,055	0.06%
2021/04/19	1	53.00	2.8	52.90	53.10	-1.8	7,025	-0.03%
2021/04/16	15	50.13	3	50.40	51.40	12	6,894	0.17%
2021/04/15	18	49.95	20	50.00	50.10	-2	6,783	-0.03%
2021/04/13	5	50.16	6	50.18	49.85	-1	6,716	-0.01%
2021/04/12	1	49.95	0	0.00	49.95	1	6,649	0.02%
2021/04/09	0	0.00	1	49.30	49.45	-1	6,629	-0.02%
2021/04/07	15	49.97	0	0.00	50.00	15	6,455	0.23%
2021/04/06	2	49.95	0	0.00	50.00	2	6,395	0.03%
2021/04/01	2	49.60	0	0.00	49.60	2	6,285	0.03%
2021/03/31	24.5	49.23	1.1	49.45	49.50	23.4	6,175	0.38%
2021/03/30	0	0.00	2	48.68	48.90	-2	6,036	-0.03%
2021/03/29	14.1	49.42	18.4	48.90	48.85	-4.3	5,902	-0.07%
2021/03/26	1	45.55	3	45.65	45.75	-2	5,279	-0.04%
2021/03/24	1	44.90	0	0.00	44.40	1	5,136	0.02%
2021/03/23	0	0.00	6	44.86	45.20	-6	5,052	-0.12%
2021/03/19	0	0.00	36	44.31	44.55	-36	4,970	-0.72%
2021/03/17	1	45.25	0.1	45.25	45.30	0.9	4,839	0.02%
2021/03/16	1	44.05	3	44.32	44.40	-2	4,730	-0.04%
2021/03/15	0	0.00	3	43.42	43.75	-3	4,852	-0.06%
2021/03/11	2	43.75	12	44.07	43.80	-10	4,909	-0.20%
2021/03/10	2	43.93	76.5	43.79	43.85	-74.5	4,774	-1.56%
2021/03/09	10	43.12	2	43.40	43.50	8	4,695	0.17%
2021/03/05	0.2	42.05	30	41.85	42.15	-29.9	4,621	-0.65%
2021/03/04	0.2	42.00	1	42.20	42.20	-0.9	4,853	-0.02%
2021/03/03	0.2	42.00	0	0.00	42.05	0.2	4,788	0.00%
2021/03/02	0.2	41.60	0	0.00	41.60	0.2	4,714	0.00%
2021/02/26	1.2	41.44	0	0.00	41.70	1.2	4,687	0.02%
2021/02/25	10.3	41.75	1	41.75	41.65	9.3	4,612	0.20%
2021/02/24	2.2	41.56	0	0.00	41.45	2.2	4,608	0.05%
2021/02/23	0.2	41.70	1	41.55	41.75	-0.8	4,563	-0.02%
2021/02/22	0.2	41.10	0	0.00	41.20	0.2	4,583	0.00%
2021/02/19	2.2	40.63	2	40.60	40.90	0.2	4,526	0.00%
2021/02/18	1.3	40.85	4	40.75	40.90	-2.7	4,534	-0.06%
2021/02/17	0	0.00	5	40.10	40.20	-5	4,507	-0.11%
2021/02/05	0	0.00	1	39.65	39.50	-1	4,506	-0.02%
2021/02/04	2	39.10	25	38.95	39.45	-23	4,576	-0.50%
2021/02/03	6	39.30	0	0.00	39.10	6	4,711	0.13%
2021/02/01	2	38.73	0	0.00	38.80	2	4,840	0.04%
2021/01/29	2	39.00	0	0.00	38.75	2	4,864	0.04%
2021/01/28	0	0.00	1	39.25	39.25	-1	4,838	-0.02%
2021/01/27	5	39.60	0	0.00	39.50	5	4,832	0.10%
2021/01/26	0.3	39.65	0	0.00	39.50	0.3	4,866	0.01%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/21	2	39.55	0	0.00	39.50	2	5,016	0.04%
2021/01/20	1	39.55	0	0.00	39.35	1	5,139	0.02%
2021/01/19	23.3	40.09	0	0.00	40.00	23.3	5,446	0.43%
2021/01/18	2	40.00	0	0.00	40.20	2	5,425	0.04%
2021/01/15	7	40.64	1	40.55	40.25	6	5,380	0.11%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/13	5	40.70	1	40.60	40.70	4	5,365	0.07%
2021/01/12	0	0.00	2	40.65	40.50	-2	5,374	-0.04%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	25	40.38	0.3	40.45	40.25	24.7	5,373	0.46%
2021/01/06	12	40.74	7	40.54	40.20	5	5,376	0.09%
2021/01/05	0	0.00	0.1	40.80	40.70	-0.1	5,327	0.00%
2020/12/31	7	40.90	0	0.00	40.90	7	5,360	0.13%
2020/12/30	6	40.72	0	0.00	40.75	6	5,371	0.11%
2020/12/29	10	40.58	0	0.00	40.60	10	5,378	0.19%
2020/12/28	0	0.00	10	40.50	40.55	-10	5,409	-0.18%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/23	1	40.25	0	0.00	40.10	1	5,534	0.02%
2020/12/22	8	40.49	1	40.35	40.25	7	5,545	0.13%
2020/12/21	11	40.42	0	0.00	40.60	11	5,573	0.20%
2020/12/18	4	40.64	0	0.00	40.60	4	5,583	0.07%
2020/12/17	1	40.35	0	0.00	40.75	1	5,590	0.02%
2020/12/16	10	40.70	0	0.00	40.75	10	5,582	0.18%
2020/12/14	28	40.65	0	0.00	40.45	28	5,559	0.50%
2020/12/10	7	40.55	1	40.50	40.35	6	5,520	0.11%
2020/12/09	14	40.24	3	40.15	40.40	11	5,490	0.20%
2020/12/08	1.1	41.40	16	41.48	41.20	-15	5,326	-0.28%
2020/12/07	3	41.75	0	0.00	41.75	3	5,223	0.06%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.50	0.5	41.30	41.45	0.5	5,148	0.01%
2020/12/02	2	41.50	0	0.00	41.25	2	5,134	0.04%
2020/12/01	1	41.55	0	0.00	41.65	1	5,124	0.02%
2020/11/30	1	42.05	2	41.93	42.05	-1	5,073	-0.02%
2020/11/27	1	41.20	0	0.00	41.35	1	4,872	0.02%
2020/11/25	20	41.05	0	0.00	40.80	20	5,174	0.39%
2020/11/24	1	41.15	1	41.05	41.00	0	5,340	0.00%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/20	0	0.00	0.4	41.40	41.40	-0.4	5,501	-0.01%
2020/11/19	9	41.43	7	41.47	41.40	2	5,590	0.04%
2020/11/18	3	40.93	0	0.00	40.95	3	5,553	0.05%
2020/11/17	0	0.00	30	40.83	40.85	-30	5,622	-0.53%
2020/11/16	10	40.75	66	40.87	40.80	-56	5,871	-0.95%
2020/11/13	0	0.00	18	40.55	40.70	-18	6,573	-0.27%
2020/11/12	1	41.10	0	0.00	40.85	1	6,742	0.01%
2020/11/11	3	41.20	0	0.00	41.40	3	6,913	0.04%
2020/11/09	0	0.00	10	40.30	40.20	-10	6,776	-0.15%
2020/11/05	0	0.00	3	40.25	40.25	-3	6,780	-0.04%
2020/11/04	0.4	40.00	0	0.00	40.00	0.4	6,756	0.01%
2020/11/03	5.5	40.05	0	0.00	40.05	5.5	6,766	0.08%
2020/11/02	5	39.72	0	0.00	39.70	5	6,788	0.07%
2020/10/29	1	39.85	1	40.05	40.05	0	6,757	0.00%
2020/10/28	7	40.91	1	41.00	40.55	6	6,752	0.09%
2020/10/27	14	40.80	5	40.59	41.05	9	6,679	0.13%
2020/10/26	33.1	38.80	26	38.75	38.75	7.1	6,324	0.11%
2020/10/22	2	38.50	0	0.00	38.85	2	6,459	0.03%
2020/10/21	2	38.65	2.4	38.63	38.55	-0.4	6,530	-0.01%
2020/10/20	1	38.45	0	0.00	38.50	1	6,543	0.02%
2020/10/19	7	38.53	0	0.00	38.55	7	6,523	0.11%
2020/10/16	3	38.30	1	38.40	38.20	2	6,513	0.03%
2020/10/14	2	38.93	0	0.00	38.95	2	6,508	0.03%
2020/10/13	10	38.95	1	38.85	38.95	9	6,644	0.14%
2020/10/08	1	39.45	0	0.00	39.30	1	6,856	0.01%
2020/10/06	12	39.75	0	0.00	39.90	12	6,927	0.17%
2020/10/05	21	39.39	0	0.00	39.25	21	6,954	0.30%
2020/09/30	1	38.80	33	38.75	38.90	-32	6,943	-0.46%
2020/09/29	11	38.83	0	0.00	38.85	11	6,951	0.16%
2020/09/25	1	39.30	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	1	40.20	0	0.00	40.20	1	7,020	0.01%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	2	41.50	0	0.00	41.40	2	7,034	0.03%
2020/09/18	3	41.65	0	0.00	41.70	3	7,052	0.04%
2020/09/17	11	41.60	0	0.00	41.50	11	7,064	0.16%
2020/09/16	20	41.79	0	0.00	41.65	20	7,082	0.28%
2020/09/11	0	0.00	3	41.60	41.30	-3	7,096	-0.04%
2020/09/10	1	41.40	26	41.21	41.10	-25	7,073	-0.35%
2020/09/07	30	41.78	0	0.00	41.45	30	7,272	0.41%
2020/09/04	0.5	41.60	1	41.40	41.50	-0.5	7,403	-0.01%
2020/09/03	0	0.00	3	41.98	41.80	-3	7,475	-0.04%
2020/09/02	2	41.65	0	0.00	41.45	2	7,464	0.03%
2020/09/01	0.5	42.00	0	0.00	41.85	0.5	7,474	0.01%
2020/08/31	5	42.62	2	43.20	43.20	3	7,377	0.04%
2020/08/28	0	0.00	5	42.25	42.20	-5	7,189	-0.07%
2020/08/27	6	39.91	1	40.00	40.05	5	7,080	0.07%
2020/08/26	10	39.20	0	0.00	39.35	10	6,946	0.14%
2020/08/25	0	0.00	3	39.03	39.00	-3	6,912	-0.04%
2020/08/24	5	38.09	2	37.70	37.85	3	6,825	0.04%
2020/08/20	4	37.51	0	0.00	37.45	4	6,713	0.06%
2020/08/19	36	37.72	26	37.29	39.05	10	6,444	0.16%
2020/08/18	2	54.70	2	54.60	54.70	0	5,689	0.00%
2020/08/17	3	53.67	1	54.40	54.40	2	5,504	0.04%
2020/08/10	0	0.00	1	53.40	53.30	-1	5,258	-0.02%
2020/08/07	8	52.80	0	0.00	53.00	8	5,258	0.15%
2020/08/06	5	53.30	1	53.70	53.40	4	5,230	0.08%
2020/08/05	15	52.63	0	0.00	53.00	15	5,195	0.29%
2020/08/04	1	51.80	3	52.00	52.20	-2	5,175	-0.04%
2020/08/03	1	52.00	4	52.10	52.20	-3	5,146	-0.06%
2020/07/31	1	51.20	6	51.30	50.80	-5	5,063	-0.10%
2020/07/30	5	50.00	0	0.00	50.10	5	5,001	0.10%
2020/07/29	0	0.00	4	49.93	49.50	-4	4,963	-0.08%
2020/07/27	20	46.80	10	46.65	46.40	10	4,893	0.20%
2020/07/23	0.2	49.45	0	0.00	49.45	0.2	4,880	0.00%
2020/07/22	0	0.00	4	50.30	49.90	-4	4,941	-0.08%
2020/07/21	5	49.55	0	0.00	50.20	5	4,939	0.10%
2020/07/20	10	49.25	0	0.00	48.95	10	4,914	0.20%
2020/07/17	0.3	49.55	5.6	49.95	49.55	-5.3	4,874	-0.11%
2020/07/16	3	51.43	0	0.00	51.20	3	4,761	0.06%
2020/07/15	0	0.00	3	54.17	53.80	-3	4,637	-0.06%
2020/07/14	0	0.00	21	53.90	54.00	-21	4,523	-0.46%
2020/07/13	0	0.00	12	53.75	53.60	-12	4,460	-0.27%
2020/07/10	7	53.59	2	53.50	53.00	5	4,428	0.11%
2020/07/06	3	53.93	0	0.00	54.10	3	4,287	0.07%
2020/07/03	1	53.70	4	53.70	53.50	-3	4,273	-0.07%
2020/07/02	0	0.00	25	52.88	54.00	-25	4,302	-0.58%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/18	0	0.00	1	50.60	50.30	-1	4,597	-0.02%
2020/06/16	9	50.37	2	51.20	50.20	7	4,617	0.15%
2020/06/15	13	50.01	3	50.33	49.95	10	4,641	0.22%
2020/06/12	5	49.48	4	49.60	49.80	1	4,626	0.02%
2020/06/11	20	51.50	5	51.40	50.10	15	4,573	0.33%
2020/06/10	1	50.90	8.2	50.75	51.40	-7.2	4,436	-0.16%
2020/06/09	9	49.63	2	49.55	49.40	7	4,373	0.16%
2020/06/08	0	0.00	6	49.37	49.60	-6	4,375	-0.14%
2020/06/05	12	48.47	3	48.58	48.75	9	4,314	0.21%
2020/06/04	10	48.10	0	0.00	48.20	10	4,284	0.23%
2020/06/03	20	48.50	8	48.28	48.30	12	4,290	0.28%
2020/06/02	0	0.00	5	46.64	47.30	-5	4,169	-0.12%
2020/06/01	0	0.00	4	46.15	46.05	-4	4,098	-0.10%
2020/05/29	1	45.70	4	45.95	45.70	-3	4,059	-0.07%
2020/05/28	10	46.15	0	0.00	45.75	10	3,998	0.25%
2020/05/27	1	46.10	0.1	46.00	46.10	0.9	3,962	0.02%
2020/05/26	4	45.65	5	45.65	45.75	-1	3,934	-0.03%
2020/05/25	0	0.00	1	45.20	45.30	-1	3,901	-0.03%
2020/05/22	5	45.35	0	0.00	45.00	5	3,892	0.13%
2020/05/21	4	45.55	1	45.70	45.80	3	3,845	0.08%
2020/05/20	4	45.30	0	0.00	45.00	4	3,794	0.11%
2020/05/19	4	45.10	2	45.20	45.25	2	3,756	0.05%
2020/05/15	2	44.10	3	44.37	44.35	-1	3,640	-0.03%
2020/05/14	5	43.77	0	0.00	43.65	5	3,569	0.14%
2020/05/13	20	43.95	0	0.00	44.10	20	3,538	0.57%
2020/05/11	0	0.00	1	44.25	44.30	-1	3,489	-0.03%
2020/05/08	0	0.00	1	43.95	43.95	-1	3,459	-0.03%
2020/05/07	0	0.00	0	43.90	43.90	0	3,446	0.00%
2020/05/05	4	43.90	0	0.00	43.80	4	3,424	0.12%
2020/05/04	3	43.72	0	0.00	43.75	3	3,409	0.09%
2020/04/30	2	44.63	2	44.68	44.60	0	3,406	0.00%
2020/04/29	1	44.90	2	44.83	44.65	-1	3,369	-0.03%
2020/04/28	0.1	43.90	0	0.00	43.95	0.1	3,313	0.00%
2020/04/27	0	0.00	0.3	42.70	42.75	-0.3	3,294	-0.01%
2020/04/24	16	41.78	0	0.00	41.70	16	3,219	0.50%
2020/04/22	2	40.60	0	0.00	41.55	2	3,177	0.06%
2020/04/21	10	41.41	0	0.00	41.20	10	3,165	0.32%
2020/04/20	4	41.90	1	42.00	41.85	3	3,117	0.10%
2020/04/17	10	41.95	2	41.95	41.80	8	3,106	0.26%
2020/04/15	0	0.00	1	42.10	41.95	-1	3,021	-0.03%
2020/04/10	3	41.38	0	0.00	41.45	3	2,942	0.10%
2020/04/09	3	41.40	4	41.50	41.30	-1	2,923	-0.03%
2020/04/08	1	41.50	0	0.00	41.75	1	2,875	0.03%
2020/04/07	10.2	41.73	0	0.00	41.30	10.2	2,832	0.36%
2020/04/06	3	41.98	7	41.59	41.95	-4	2,735	-0.15%
2020/04/01	0	0.00	102	41.98	42.00	-102	2,553	-4.00%	大賣/鉅額交易
2020/03/30	0	0.00	1	34.80	34.75	-1	2,288	-0.04%
2020/03/27	22	34.50	0	0.00	34.80	22	2,431	0.90%
2020/03/26	40	33.67	0	0.00	33.75	40	2,530	1.58%
2020/03/23	2	30.33	0	0.00	30.10	2	2,638	0.08%
2020/03/20	13	31.65	0	0.00	31.20	13	2,635	0.49%
2020/03/19	22	30.18	10	30.25	30.10	12	2,616	0.46%
2020/03/18	3	33.98	0	0.00	33.40	3	2,512	0.12%
2020/03/17	2	34.18	0	0.00	34.05	2	2,453	0.08%
2020/03/16	1	36.50	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	36.10	0	0.00	37.45	1	2,383	0.04%
2020/03/11	2	41.00	0	0.00	40.70	2	2,278	0.09%
2020/03/10	2	40.00	0	0.00	40.35	2	2,289	0.09%
2020/03/09	1	40.50	0	0.00	40.30	1	2,273	0.04%
2020/02/27	1	41.45	0	0.00	41.05	1	2,323	0.04%
2020/02/17	0	0.00	5	42.70	42.55	-5	2,669	-0.19%
2020/02/13	13	42.85	0	0.00	42.75	13	2,708	0.48%
2020/02/12	5	42.30	0	0.00	42.60	5	2,724	0.18%
2020/02/03	2	41.60	0	0.00	41.60	2	2,743	0.07%
2020/01/30	0	0.00	2	43.85	42.10	-2	2,738	-0.07%
2020/01/17	3	45.02	0	0.00	44.95	3	2,685	0.11%
2020/01/13	11	45.30	0	0.00	45.35	11	2,805	0.39%
2020/01/10	0	0.00	3	44.95	44.95	-3	2,826	-0.11%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0	0.00	10	44.60	44.60	-10	2,929	-0.34%
2020/01/06	0	0.00	17	44.57	44.60	-17	2,928	-0.58%
2020/01/02	1	45.25	0	0.00	45.15	1	2,945	0.03%
2019/12/30	0.2	45.50	0	0.00	45.50	0.2	2,964	0.01%
2019/12/27	0	0.00	10	45.35	45.40	-10	2,945	-0.34%
2019/12/24	10	44.15	10	44.65	44.70	0	2,909	0.00%
2019/12/23	64	43.90	50	44.70	43.90	14	2,739	0.51%
2019/12/20	10	44.30	10	45.15	43.90	0	2,586	0.00%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	11	45.05	6	45.28	44.90	5	2,377	0.21%
2019/12/16	0	0.00	6	46.13	45.80	-6	2,299	-0.26%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/09	15.1	45.92	0	45.80	45.75	15.1	2,196	0.69%
2019/12/06	20	46.00	0	0.00	45.80	20	2,178	0.92%
2019/11/25	1	46.85	1	46.75	46.75	0	1,976	0.00%
2019/11/22	0	0.00	15	46.45	46.45	-15	1,992	-0.75%
2019/11/20	3	47.65	0	0.00	47.00	3	1,955	0.15%
2019/11/18	15	48.20	0	0.00	47.65	15	1,887	0.79%
2019/11/14	1	46.80	3	47.00	48.30	-2	1,824	-0.11%
2019/11/13	0	0.00	10	46.00	45.80	-10	1,658	-0.60%
2019/11/11	20	46.95	0	0.00	46.75	20	1,759	1.14%
2019/11/07	5	47.40	0	0.00	47.45	5	1,768	0.28%
2019/10/31	0	0.00	0.1	46.30	46.50	-0.1	1,751	-0.01%
2019/10/30	0	0.00	1	46.50	46.60	-1	1,748	-0.06%
2019/10/23	0	0.00	2	46.03	45.95	-2	1,629	-0.12%
2019/10/22	26	45.42	0	0.00	45.25	26	1,598	1.63%
2019/10/21	20	45.70	0	0.00	45.75	20	1,589	1.26%
2019/10/18	0	0.00	1	45.45	45.50	-1	1,569	-0.06%
2019/10/16	10	44.43	0	0.00	44.45	10	1,472	0.68%
2019/10/15	0	0.00	1	43.95	44.30	-1	1,464	-0.07%
2019/10/14	10	43.50	0	0.00	43.30	10	1,437	0.70%
2019/10/09	11	43.49	0	0.00	43.35	11	1,432	0.77%
2019/10/08	20	43.50	1	43.20	43.60	19	1,423	1.33%
2019/10/03	2	41.68	0	0.00	41.70	2	1,375	0.15%
2019/10/02	0.3	42.10	0	0.00	42.15	0.3	1,382	0.02%
2019/09/25	0	0.00	4	42.03	41.95	-4	1,461	-0.27%
2019/09/17	0	0.00	3	43.47	43.45	-3	1,722	-0.17%
2019/09/03	1	42.85	0	0.00	42.50	1	2,025	0.05%
2019/08/20	0	0.00	1	42.90	42.50	-1	2,063	-0.05%
2019/08/14	0	0.00	2	42.95	42.75	-2	1,953	-0.10%
2019/07/24	1	41.35	0	0.00	41.05	1	1,976	0.05%
2019/07/19	5	42.00	0	0.00	41.85	5	1,976	0.25%
2019/07/18	15	41.45	0	0.00	41.60	15	1,987	0.75%
2019/07/11	0	0.00	1	42.65	42.60	-1	2,087	-0.05%
2019/07/10	1	42.35	0	0.00	42.55	1	2,116	0.05%
2019/07/08	1	42.40	0	0.00	42.50	1	2,145	0.05%
2019/07/05	0	0.00	0	42.90	42.85	0	2,166	0.00%
2019/07/03	0	0.00	7	44.07	44.25	-7	2,199	-0.32%
2019/07/02	0	0.00	13	44.02	43.90	-13	2,245	-0.58%
2019/07/01	1	44.70	5	44.60	44.55	-4	2,256	-0.18%
2019/06/28	0	0.00	10	44.65	44.40	-10	2,274	-0.44%
2019/06/27	0	0.00	3	44.90	44.80	-3	2,290	-0.13%
2019/06/25	0	0.00	27	45.25	46.25	-27	2,402	-1.12%
2019/06/24	0	0.00	2	45.05	45.50	-2	2,274	-0.09%
2019/06/21	10	44.55	7	44.21	44.40	3	2,139	0.14%
2019/06/20	5	44.20	0	0.00	44.20	5	2,005	0.25%
2019/06/19	40	43.42	0	0.00	43.65	40	1,965	2.03%
2019/06/18	3	42.20	0	0.00	42.45	3	1,891	0.16%
2019/06/17	5	42.01	0	0.00	42.20	5	1,881	0.27%
2019/06/12	0	0.00	1.6	42.14	42.20	-1.6	1,923	-0.08%
2019/06/04	50	40.60	0	0.00	40.95	50	1,909	2.62%
2019/06/03	1	40.90	0	0.00	41.10	1	1,872	0.05%
2019/05/31	0	0.00	1	40.80	40.90	-1	1,875	-0.05%
2019/05/27	0	0.00	0.8	40.75	40.75	-0.8	1,839	-0.04%
2019/05/17	5	40.45	0	0.00	40.05	5	1,909	0.26%
2019/05/13	0	0.00	5	39.60	39.60	-5	1,847	-0.27%
2019/05/09	1	39.95	0	0.00	39.90	1	1,843	0.05%
2019/05/03	117	42.29	0	0.00	42.45	117	1,795	6.51%	大買/鉅額交易
2019/05/02	36	42.36	0	0.00	42.30	36	1,797	2.00%
2019/04/30	1	42.35	0	0.00	42.40	1	1,792	0.06%
2019/04/26	1	41.80	4	41.65	41.65	-3	1,777	-0.17%
2019/04/17	3	42.75	0	0.00	42.80	3	1,650	0.18%
2019/04/15	1	43.80	0	0.00	43.25	1	1,598	0.06%
2019/04/12	0.2	43.80	0	0.00	43.80	0.2	1,574	0.01%
2019/04/10	0	0.00	1	43.80	43.95	-1	1,548	-0.06%
2019/04/08	0.5	44.60	0	0.00	44.60	0.5	1,455	0.03%
2019/04/03	2	45.08	0	0.00	45.05	2	1,400	0.14%
2019/04/02	0.5	45.60	1	46.00	45.60	-0.5	1,376	-0.04%
2019/04/01	0.1	45.80	0	0.00	45.80	0.1	1,361	0.01%
2019/03/29	1	45.50	1	46.10	46.60	0	1,337	0.00%
2019/03/28	0	0.00	0.6	46.60	46.60	-0.6	1,231	-0.05%
2019/03/27	3	47.45	0	0.00	47.45	3	1,229	0.24%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/18	1	48.50	2.8	48.47	48.55	-1.8	1,184	-0.15%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/12	1	47.50	0	0.00	47.20	1	1,147	0.09%
2019/03/07	2	48.98	0	0.00	48.50	2	1,223	0.16%
2019/03/06	0	0.00	1	49.10	49.25	-1	1,225	-0.08%
2019/02/26	0	0.00	2	48.70	48.70	-2	1,207	-0.17%
2019/02/21	0	0.00	1	48.40	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	1	47.85	47.85	-1	1,212	-0.08%
2019/02/15	1	46.90	0	0.00	46.80	1	1,207	0.08%
2019/01/25	0	0.00	1	46.50	46.30	-1	1,207	-0.08%
2019/01/14	0	0.00	4	46.30	46.40	-4	1,297	-0.31%
2019/01/11	2	46.95	1	47.05	46.95	1	1,327	0.08%
2019/01/09	4	46.65	2	46.75	46.95	2	1,367	0.15%
2019/01/04	2	45.25	0	0.00	45.40	2	1,471	0.14%
2018/12/27	0	0.00	1	44.80	44.80	-1	1,821	-0.05%
2018/12/26	3	44.60	1	44.50	44.30	2	1,978	0.10%
2018/12/11	0	0.00	11	47.08	47.00	-11	2,541	-0.43%
2018/12/06	2	47.85	0	0.00	47.20	2	2,643	0.08%
2018/12/05	1	47.80	2	48.15	48.50	-1	2,663	-0.04%
2018/12/04	2	48.53	2	49.15	48.60	0	2,662	0.00%
2018/12/03	3	49.40	4	49.04	48.55	-1	2,660	-0.04%
2018/11/30	4	48.24	7	48.30	48.95	-3	2,651	-0.11%
2018/11/29	2	48.80	4	48.50	48.25	-2	2,613	-0.08%
2018/11/28	5	48.20	2	47.70	48.35	3	2,616	0.11%
2018/11/22	1	47.10	0	0.00	47.15	1	2,658	0.04%
2018/11/21	1	47.00	6	47.41	47.85	-5	2,676	-0.19%
2018/11/20	3	47.12	1	47.50	47.45	2	2,711	0.07%
2018/11/19	6	47.20	1	46.90	47.25	5	2,797	0.18%
2018/11/15	4	46.04	6	45.99	45.85	-2	2,841	-0.07%
2018/11/14	5	45.00	1	45.05	45.05	4	2,835	0.14%
2018/11/12	1	43.85	0	0.00	43.85	1	2,915	0.03%
2018/11/09	2	43.70	0	0.00	43.85	2	2,932	0.07%
2018/11/08	0	0.00	2	43.60	44.25	-2	2,940	-0.07%
2018/11/02	0	0.00	1	43.25	43.30	-1	3,052	-0.03%
2018/11/01	3	42.92	0	0.00	43.05	3	3,045	0.10%
2018/10/31	0	0.00	1	42.80	42.80	-1	3,049	-0.03%
2018/10/26	1	42.10	2	42.75	42.30	-1	3,093	-0.03%
2018/10/25	2	42.58	0	0.00	42.05	2	3,181	0.06%
2018/10/19	2	43.65	0	0.00	43.85	2	3,340	0.06%
2018/10/17	0	0.00	1	45.30	44.95	-1	3,329	-0.03%
2018/10/16	3	44.97	5	45.15	44.80	-2	3,318	-0.06%
2018/10/15	3	45.58	0	0.00	45.50	3	3,301	0.09%
2018/10/12	13	45.80	0	0.00	46.05	13	3,288	0.40%
2018/10/11	0	0.00	1	48.95	45.40	-1	3,248	-0.03%
2018/10/09	0.6	50.40	8	50.63	50.40	-7.4	3,134	-0.24%
2018/10/08	9	50.89	3	51.37	50.50	6	3,142	0.19%
2018/09/25	0	0.00	5.2	35.85	35.95	-5.2	3,035	-0.17%
2018/09/21	5	35.00	5	34.91	35.15	0	2,902	0.00%
2018/09/20	0	0.00	3	34.98	34.70	-3	2,886	-0.10%
2018/09/18	0	0.00	3	35.32	35.35	-3	2,873	-0.10%
2018/09/17	0	0.00	0.2	35.00	35.20	-0.2	2,866	-0.01%
2018/09/14	0	0.00	1	34.80	35.05	-1	2,836	-0.04%
2018/09/11	0	0.00	2	33.73	33.80	-2	2,758	-0.07%
2018/09/06	4	33.70	0.2	33.65	33.80	3.8	2,880	0.13%
2018/09/03	1	34.35	0	0.00	34.10	1	2,918	0.03%
2018/08/30	11	34.50	0	0.00	34.45	11	2,931	0.38%
2018/08/28	24	34.24	0	0.00	34.25	24	3,064	0.78%
2018/08/21	0.3	34.35	0	0.00	34.45	0.3	3,316	0.01%
2018/08/16	0	0.00	2.4	34.25	34.30	-2.4	3,333	-0.07%
2018/08/15	10	34.50	0	0.00	34.30	10	3,299	0.30%
2018/08/08	6	34.40	0	0.00	34.35	6	3,257	0.18%
2018/08/07	17	34.18	0	0.00	34.15	17	3,256	0.52%
2018/07/24	0	0.00	1	33.55	33.55	-1	3,296	-0.03%
2018/07/20	0	0.00	5	34.80	34.90	-5	3,248	-0.15%
2018/07/16	0	0.00	10	35.00	34.95	-10	3,242	-0.31%
2018/07/13	1	35.15	0	0.00	35.20	1	3,289	0.03%
2018/07/06	10	33.51	0	0.00	33.50	10	3,807	0.26%
2018/07/05	4	34.10	0	0.00	33.80	4	3,893	0.10%
2018/07/04	1	34.35	0	0.00	34.20	1	4,025	0.02%
2018/07/03	5	34.43	0	0.00	34.25	5	4,200	0.12%
2018/07/02	30	35.15	0	0.00	34.70	30	4,195	0.72%
2018/06/28	0	0.00	0.4	34.75	34.75	-0.4	4,195	-0.01%
2018/06/26	0	0.00	5	34.95	35.05	-5	4,254	-0.12%
2018/06/25	0	0.00	5	35.85	35.65	-5	4,274	-0.12%
2018/06/22	0.2	35.75	1	35.85	35.70	-0.8	4,728	-0.02%
2018/06/21	0	0.00	5	35.90	36.00	-5	4,742	-0.11%
2018/06/20	0	0.00	0.2	35.75	35.85	-0.2	4,803	0.00%
2018/06/19	15	35.87	0	0.00	35.60	15	4,845	0.31%
2018/06/15	1	36.00	0	0.00	36.20	1	4,892	0.02%
2018/06/14	4	35.80	0	0.00	35.70	4	4,821	0.08%
2018/06/12	5	36.13	0	0.00	36.15	5	4,798	0.10%
2018/06/08	0	0.00	5	36.70	36.70	-5	4,842	-0.10%
2018/06/05	5	36.65	0	0.00	36.75	5	4,780	0.10%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/06/01	0	0.00	5	35.90	35.95	-5	4,835	-0.10%
2018/05/31	0	0.00	5.2	36.06	36.15	-5.2	4,804	-0.11%
2018/05/28	0	0.00	0.2	35.65	35.70	-0.2	4,756	0.00%
2018/05/18	2	35.50	0	0.00	35.35	2	4,858	0.04%
2018/05/16	3	35.95	0	0.00	35.80	3	4,922	0.06%
2018/05/14	4	35.63	1	35.75	35.85	3	5,091	0.06%
2018/05/08	4	35.38	0	0.00	35.50	4	5,154	0.08%
2018/05/07	0	0.00	15	35.28	35.40	-15	5,185	-0.29%
2018/04/27	0	0.00	7	35.40	35.55	-7	5,298	-0.13%
2018/04/24	1	35.95	0	0.00	36.10	1	5,321	0.02%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/17	0	0.00	41	35.80	35.60	-41	5,330	-0.77%
2018/04/13	0	0.00	6	36.58	36.50	-6	5,228	-0.11%
2018/04/12	6	36.36	14	36.19	36.20	-8	5,221	-0.15%
2018/04/11	5	35.90	1	35.95	35.80	4	5,124	0.08%
2018/04/09	0	0.00	2	34.93	35.40	-2	4,957	-0.04%
2018/04/03	0	0.00	1	34.00	34.15	-1	4,786	-0.02%
2018/04/02	0	0.00	3	34.20	34.10	-3	4,791	-0.06%
2018/03/31	6	34.27	0	0.00	34.10	6	4,784	0.13%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/27	15	35.03	13.7	35.16	34.55	1.3	4,635	0.03%
2018/03/26	0	0.00	3	33.85	33.90	-3	4,144	-0.07%
2018/03/23	0	0.00	4	33.90	33.90	-4	4,117	-0.10%
2018/03/22	0	0.00	2	34.25	34.00	-2	4,039	-0.05%
2018/03/21	0	0.00	12.2	34.31	34.35	-12.2	3,971	-0.31%
2018/03/20	0	0.00	6	33.85	33.90	-6	3,905	-0.15%
2018/03/15	0	0.00	9	33.92	33.90	-9	3,810	-0.24%
2018/03/13	0	0.00	1	33.40	33.55	-1	3,726	-0.03%
2018/03/12	1	33.80	0	0.00	33.70	1	3,719	0.03%
2018/03/08	0	0.00	6	33.35	33.35	-6	3,730	-0.16%
2018/03/07	0	0.00	0.4	33.05	33.20	-0.4	3,665	-0.01%
2018/03/06	0	0.00	5	32.70	32.60	-5	3,602	-0.14%
2018/03/05	2	32.55	2	32.50	32.35	0	3,664	0.00%
2018/03/02	3	32.35	0	0.00	32.40	3	3,639	0.08%
2018/02/27	10	32.55	0	0.00	32.15	10	3,672	0.27%
2018/02/23	0.1	32.25	1	32.45	32.25	-0.9	3,682	-0.02%
2018/02/22	1	32.20	0	0.00	32.25	1	3,820	0.03%
2018/02/21	0	0.00	75	31.49	31.65	-75	4,040	-1.86%
2018/02/09	128	30.76	3	30.80	30.70	125	4,500	2.78%	大買/鉅額交易
2018/02/08	3	30.90	3	30.85	30.70	0	4,450	0.00%
2018/02/07	6	30.90	10	30.95	30.85	-4	4,550	-0.09%
2018/02/06	5	30.49	30	30.63	30.70	-25	4,537	-0.55%
2018/02/05	0	0.00	2	32.15	32.45	-2	4,464	-0.04%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/02/01	3.2	33.33	0	0.00	33.10	3.2	4,478	0.07%
2018/01/31	0	0.00	3	33.35	33.45	-3	4,616	-0.06%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/26	5	33.80	0	0.00	33.65	5	4,610	0.11%
2018/01/25	5	34.00	9	33.89	33.95	-4	4,586	-0.09%
2018/01/24	0	0.00	13	33.45	33.50	-13	4,539	-0.29%
2018/01/23	0	0.00	0.2	33.25	33.35	-0.2	4,566	0.00%
2018/01/22	0	0.00	4	33.64	33.55	-4	4,618	-0.09%
2018/01/19	2	33.05	1	33.30	33.20	1	4,683	0.02%
2018/01/16	1	33.95	7	33.63	33.95	-6	4,600	-0.13%
2018/01/15	0	0.00	2	33.60	33.65	-2	4,564	-0.04%
2018/01/12	0	0.00	2	33.35	33.40	-2	4,529	-0.04%
2018/01/09	5	33.20	0	0.00	33.30	5	4,468	0.11%
2018/01/08	0	0.00	5	33.20	33.30	-5	4,471	-0.11%
2018/01/05	0	0.00	5	32.95	33.10	-5	4,407	-0.11%
2018/01/04	2	32.60	16.2	32.44	32.55	-14.2	4,335	-0.33%
2018/01/03	0	0.00	1	32.50	32.40	-1	4,313	-0.02%