中信優先金融債 (00773B)-元大-新盛券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
37.12
漲跌
▲0.14
漲幅
+0.38%
成交量
3,665張
產業
上櫃
62人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信優先金融債 (00773B)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/06/12	1	37.11	0	0.00	37.12	1	4,022	0.02%
2024/06/11	21	36.99	0	0.00	36.98	21	4,005	0.52%
2024/06/07	1	37.40	3	37.39	37.37	-2	3,984	-0.05%
2024/06/06	1	37.44	0	0.00	37.46	1	3,945	0.03%
2024/06/05	1	37.47	0	0.00	37.40	1	3,926	0.03%
2024/06/04	2	37.24	0	0.00	37.26	2	3,881	0.05%
2024/05/29	1	36.48	0	0.00	36.50	1	3,715	0.03%
2024/05/28	1	36.71	0	0.00	36.72	1	3,683	0.03%
2024/05/24	0	0.00	4	36.77	36.78	-4	3,672	-0.11%
2024/05/23	1	36.96	0	0.00	36.90	1	3,614	0.03%
2024/05/22	1	36.97	0	0.00	36.93	1	3,590	0.03%
2024/05/21	2	36.88	0	0.00	36.91	2	3,568	0.06%
2024/05/20	1	36.89	0	0.00	36.86	1	3,546	0.03%
2024/05/17	1	36.99	2	37.00	36.95	-1	3,550	-0.03%
2024/05/16	1	37.11	0	0.00	37.11	1	3,520	0.03%
2024/05/15	6	36.75	0	0.00	36.74	6	3,535	0.17%
2024/05/14	2	36.76	0	0.00	36.74	2	3,590	0.06%
2024/05/13	1	36.76	0	0.00	36.76	1	3,606	0.03%
2024/05/10	1	36.90	2	36.90	36.86	-1	3,650	-0.03%
2024/05/09	0	0.00	1	36.63	36.67	-1	3,700	-0.03%
2024/05/08	1	36.89	1	36.84	36.84	0	3,685	0.00%
2024/05/07	1	36.71	0	0.00	36.80	1	3,684	0.03%
2024/05/03	2	36.23	3	36.21	36.22	-1	3,607	-0.03%
2024/04/30	1	36.25	0	0.00	36.29	1	3,500	0.03%
2024/04/29	1	36.18	0	0.00	36.14	1	3,399	0.03%
2024/04/23	1	36.17	0	0.00	36.18	1	3,257	0.03%
2024/04/19	1	36.22	2	36.22	36.08	-1	3,276	-0.03%
2024/04/18	1	35.92	0	0.00	35.85	1	3,202	0.03%
2024/04/17	1	35.87	0	0.00	35.87	1	3,229	0.03%
2024/04/16	1	36.09	0	0.00	36.14	1	3,218	0.03%
2024/04/15	1	36.33	0	0.00	36.27	1	3,246	0.03%
2024/04/12	1	36.27	8	36.26	36.28	-7	3,274	-0.21%
2024/04/10	1	36.76	0	0.00	36.78	1	3,297	0.03%
2024/04/09	1	36.71	0	0.00	36.65	1	3,330	0.03%
2024/04/03	1	36.72	0	0.00	36.61	1	3,334	0.03%
2024/04/02	1	36.89	0	0.00	36.84	1	3,355	0.03%
2024/03/29	1	37.17	0	0.00	37.17	1	3,423	0.03%
2024/03/28	1	37.12	3	37.10	37.08	-2	3,434	-0.06%
2024/03/27	1	36.98	0	0.00	36.98	1	3,480	0.03%
2024/03/25	1	37.15	15	37.13	37.09	-14	3,479	-0.40%
2024/03/22	1	36.97	0	0.00	37.07	1	3,520	0.03%
2024/03/21	1	36.70	0	0.00	36.71	1	3,517	0.03%
2024/03/19	3.5	36.52	2	36.53	36.57	1.5	3,566	0.04%
2024/03/18	1	36.52	0	0.00	36.46	1	3,566	0.03%
2024/03/15	0	0.00	2	36.61	36.65	-2	3,564	-0.06%
2024/03/13	1	36.86	0	0.00	36.87	1	3,612	0.03%
2024/03/12	1	36.99	2	36.98	36.97	-1	3,649	-0.03%
2024/03/11	0	0.00	17	37.04	37.03	-17	3,688	-0.46%
2024/03/08	1	36.93	9	36.92	36.97	-8	3,712	-0.22%
2024/03/07	1	36.82	0	0.00	36.87	1	3,732	0.03%
2024/03/05	1	36.41	0	0.00	36.49	1	3,803	0.03%
2024/03/04	1	36.38	0	0.00	36.40	1	3,812	0.03%
2024/03/01	1	36.28	0	0.00	36.29	1	3,826	0.03%
2024/02/29	6	36.41	0	0.00	36.38	6	3,836	0.16%
2024/02/27	1	36.44	0	0.00	36.49	1	3,795	0.03%
2024/02/23	1	36.50	0	0.00	36.52	1	3,793	0.03%
2024/02/22	1	36.36	0	0.00	36.38	1	3,918	0.03%
2024/02/21	1	36.29	0	0.00	36.35	1	3,959	0.03%
2024/02/20	1	36.09	0	0.00	36.15	1	3,963	0.03%
2024/02/19	1	36.11	1	36.11	36.12	0	3,978	0.00%
2024/02/16	2	36.08	0	36.11	36.10	2	4,018	0.05%
2024/02/15	1	36.28	0	0.00	36.32	1	3,986	0.03%
2024/02/05	1	36.94	0	0.00	36.94	1	3,903	0.03%
2024/02/02	1	37.21	3	37.21	37.18	-2	3,902	-0.05%
2024/01/30	1	36.79	0	0.00	36.91	1	3,939	0.03%
2024/01/29	1	36.80	0	0.00	36.81	1	3,942	0.03%
2024/01/26	0	0.00	12	36.93	36.92	-12	3,946	-0.30%
2024/01/25	0	0.00	10	36.57	36.65	-10	4,035	-0.25%
2024/01/24	1	36.70	11	36.70	36.73	-10	4,032	-0.25%
2024/01/23	2	36.77	0	0.00	36.88	2	4,043	0.05%
2024/01/19	2	36.62	2	36.65	36.60	0	4,015	0.00%
2024/01/18	1	36.88	0	0.00	36.91	1	4,023	0.02%
2024/01/17	1	36.84	0	0.00	36.87	1	4,029	0.02%
2024/01/16	1	37.11	0	0.00	37.23	1	3,995	0.03%
2024/01/15	1	37.14	0	0.00	37.23	1	3,940	0.03%
2024/01/12	1	36.80	1	36.79	36.83	0	3,974	0.00%
2024/01/11	5	36.50	0	0.00	36.52	5	3,993	0.13%
2024/01/10	1	36.33	0	0.00	36.33	1	3,979	0.03%
2024/01/09	1.5	36.00	0	0.00	36.07	1.5	3,967	0.04%
2024/01/05	15.5	35.91	17	35.91	35.88	-1.5	3,913	-0.04%
2024/01/03	1	36.40	0	0.00	36.39	1	3,962	0.03%
2024/01/02	1	36.40	0	0.00	36.53	1	3,950	0.03%
2023/12/29	16	36.72	0	0.00	36.74	16	3,969	0.40%
2023/12/28	2	36.78	0	0.00	36.76	2	4,047	0.05%
2023/12/27	1	36.77	0	0.00	36.77	1	4,046	0.02%
2023/12/26	0	0.00	3	36.87	36.80	-3	4,098	-0.07%
2023/12/25	2	36.92	2	36.80	36.81	0	4,096	0.00%
2023/12/22	2	37.03	2	37.03	37.03	0	4,085	0.00%
2023/12/21	1	37.44	0	0.00	37.42	1	4,074	0.02%
2023/12/19	2	37.41	0	0.00	37.42	2	4,208	0.05%
2023/12/18	3	37.59	0	0.00	37.59	3	4,153	0.07%
2023/12/15	1	37.58	4	37.53	37.57	-3	4,122	-0.07%
2023/12/14	0	0.00	2	37.14	37.13	-2	4,079	-0.05%
2023/12/13	1	36.50	0	0.00	36.51	1	4,075	0.02%
2023/12/12	1	36.18	0	0.00	36.29	1	4,066	0.02%
2023/12/11	1	36.18	0	0.00	36.23	1	4,082	0.02%
2023/12/08	1	36.17	0	0.00	36.23	1	4,054	0.02%
2023/12/07	1	36.47	14	36.42	36.32	-13	4,002	-0.32%
2023/12/05	1	35.70	0	0.00	35.76	1	4,008	0.02%
2023/12/04	1	35.57	0	0.00	35.53	1	4,000	0.02%
2023/11/29	2	35.01	0	0.00	34.99	2	3,948	0.05%
2023/11/28	1	34.93	0	0.00	34.93	1	3,941	0.03%
2023/11/27	1	34.71	0	0.00	34.71	1	3,903	0.03%
2023/11/24	2	34.87	0	0.00	34.85	2	3,915	0.05%
2023/11/23	1	35.10	13	35.05	35.03	-12	3,889	-0.31%
2023/11/22	1	34.72	0	0.00	34.67	1	3,867	0.03%
2023/11/21	1	34.73	0	0.00	34.76	1	3,858	0.03%
2023/11/20	1	34.66	0	0.00	34.57	1	3,773	0.03%
2023/11/17	2	34.71	0	0.00	34.66	2	3,743	0.05%
2023/11/16	1	34.64	0	0.00	34.62	1	3,743	0.03%
2023/11/15	2	35.03	0.1	35.03	35.01	1.9	3,754	0.05%
2023/11/14	1	34.37	0	0.00	34.48	1	3,774	0.03%
2023/11/10	3	34.27	0	0.00	34.29	3	3,863	0.08%
2023/11/09	1	34.71	0	0.00	34.66	1	3,877	0.03%
2023/11/08	3	34.23	0	0.00	34.25	3	3,890	0.08%
2023/11/07	1	33.93	0	0.00	33.92	1	3,904	0.03%
2023/11/03	1	33.89	0	0.00	33.87	1	3,863	0.03%
2023/11/02	1	33.40	0	0.00	33.42	1	3,883	0.03%
2023/10/31	1	32.81	0	0.00	32.85	1	3,990	0.03%
2023/10/30	1	32.87	0	0.00	32.84	1	4,053	0.02%
2023/10/27	1	32.95	0	0.00	32.98	1	4,089	0.02%
2023/10/26	1	32.57	0	0.00	32.59	1	4,090	0.02%
2023/10/24	1	32.69	6	32.58	32.71	-5	4,202	-0.12%
2023/10/23	3	32.16	2	32.15	32.17	1	4,251	0.02%
2023/10/19	3.5	32.62	0	0.00	32.61	3.5	4,207	0.08%
2023/10/18	1	33.20	0	0.00	33.20	1	4,165	0.02%
2023/10/17	3	33.49	0	0.00	33.39	3	4,178	0.07%
2023/10/16	1.5	33.67	0	0.00	33.69	1.5	4,174	0.04%
2023/10/13	6	33.49	0	0.00	33.56	6	4,181	0.14%
2023/10/12	1	33.88	0	0.00	33.90	1	4,187	0.02%
2023/10/11	1	33.41	0	0.00	33.43	1	4,176	0.02%
2023/10/06	2	33.05	5	33.06	33.01	-3	4,158	-0.07%
2023/10/05	6	33.25	0	0.00	33.23	6	4,181	0.14%
2023/10/04	1.5	33.00	0	0.00	32.98	1.5	4,147	0.04%
2023/10/03	1.5	33.68	0	0.00	33.70	1.5	4,070	0.04%
2023/10/02	2.1	33.94	0	0.00	33.95	2.1	4,043	0.05%
2023/09/28	3.7	34.15	0	0.00	34.19	3.7	3,995	0.09%
2023/09/27	1	34.49	0	0.00	34.47	1	3,950	0.03%
2023/09/26	1	34.42	0	0.00	34.50	1	3,929	0.03%
2023/09/25	2	34.82	0	0.00	34.80	2	3,911	0.05%
2023/09/22	4	34.66	0	0.00	34.65	4	3,905	0.10%
2023/09/21	3	35.08	0	0.00	35.11	3	3,806	0.08%
2023/09/19	1	35.22	1	35.22	35.24	0	3,780	0.00%
2023/09/18	8	35.03	0	0.00	35.03	8	3,793	0.21%
2023/09/15	0	0.00	4	35.37	35.39	-4	3,780	-0.11%
2023/09/14	0	0.00	6	35.45	35.41	-6	3,801	-0.16%
2023/09/13	2	35.38	0	0.00	35.36	2	3,785	0.05%
2023/09/12	1	35.38	0	0.00	35.41	1	3,827	0.03%
2023/09/11	2	35.43	5	35.37	35.37	-3	3,874	-0.08%
2023/09/08	1	35.56	2	35.54	35.57	-1	3,865	-0.03%
2023/09/07	1	35.24	0	0.00	35.24	1	3,834	0.03%
2023/09/05	1	35.51	4	35.49	35.50	-3	3,809	-0.08%
2023/09/04	2	35.53	0	0.00	35.54	2	3,890	0.05%
2023/09/01	0	0.00	0.5	35.89	35.90	-0.5	3,875	-0.01%
2023/08/29	3	35.64	0	0.00	35.63	3	3,857	0.08%
2023/08/25	0	0.00	6	35.30	35.28	-6	3,885	-0.15%
2023/08/24	2	35.36	10	35.41	35.34	-8	3,891	-0.21%
2023/08/23	1	35.03	0	0.00	35.01	1	3,886	0.03%
2023/08/22	1	34.70	0	0.00	34.74	1	3,918	0.03%
2023/08/21	13.1	34.93	0	0.00	34.90	13.1	3,934	0.33%
2023/08/18	7	35.00	11	34.97	35.04	-4	3,909	-0.10%
2023/08/17	9	35.05	0	0.00	35.05	9	3,884	0.23%
2023/08/16	3	35.46	0	0.00	35.39	3	3,857	0.08%
2023/08/15	2	35.79	0	0.00	35.74	2	3,858	0.05%
2023/08/14	2	35.77	0.2	35.81	35.79	1.8	3,855	0.05%
2023/08/11	2.1	35.81	6	35.85	35.79	-3.9	3,883	-0.10%
2023/08/10	0	0.00	0.5	36.06	36.07	-0.5	3,840	-0.01%
2023/08/09	2	36.15	0	0.00	36.16	2	3,841	0.05%
2023/08/08	1	35.94	0	0.00	36.00	1	3,817	0.03%
2023/08/07	0	0.00	6	35.90	35.92	-6	3,856	-0.16%
2023/08/04	5	35.57	2	35.59	35.58	3	3,894	0.08%
2023/08/02	6	36.28	0	0.00	36.28	6	3,771	0.16%
2023/07/31	1	36.23	0	0.00	36.23	1	3,777	0.03%
2023/07/28	2	36.04	0	0.00	36.06	2	3,783	0.05%
2023/07/27	1	36.26	0	0.00	36.28	1	3,734	0.03%
2023/07/26	1	36.26	5	36.26	36.20	-4	3,804	-0.11%
2023/07/25	1	36.24	2	36.28	36.25	-1	3,808	-0.03%
2023/07/24	1	36.22	0.4	36.25	36.20	0.6	3,813	0.02%
2023/07/21	1	35.95	2	35.95	35.98	-1	3,791	-0.03%
2023/07/20	1	36.08	0	0.00	36.05	1	3,824	0.03%
2023/07/19	1	35.89	0	0.00	35.90	1	3,798	0.03%
2023/07/18	1	35.64	1	35.69	35.65	0	3,783	0.00%
2023/07/17	2	35.72	0	0.00	35.77	2	3,808	0.05%
2023/07/14	2	35.81	2	35.77	35.69	0	3,813	0.00%
2023/07/13	1	35.70	1	35.69	35.63	0	3,844	0.00%
2023/07/12	1	35.57	6	35.55	35.50	-5	3,834	-0.13%
2023/07/11	1	35.45	0	0.00	35.48	1	3,846	0.03%
2023/07/07	3	35.38	7	35.39	35.40	-4	3,841	-0.10%
2023/07/06	6	35.69	0	0.00	35.73	6	3,843	0.16%
2023/07/04	1	36.00	1	36.01	36.03	0	3,899	0.00%
2023/06/30	0.9	35.70	0	0.00	35.67	0.9	3,937	0.02%
2023/06/29	1	35.93	50	35.94	35.87	-49	3,990	-1.23%
2023/06/28	2	35.71	0	0.00	35.71	2	3,992	0.05%
2023/06/27	1	35.75	0	0.00	35.72	1	4,046	0.02%
2023/06/26	1	35.79	0	0.00	35.80	1	4,057	0.02%
2023/06/21	1	35.76	0	0.00	35.75	1	4,093	0.02%
2023/06/20	1	35.30	0	0.00	35.37	1	4,068	0.02%
2023/06/19	1	35.34	0	0.00	35.37	1	4,069	0.02%
2023/06/16	1.1	35.15	1	35.15	35.20	0.1	4,070	0.00%
2023/06/14	3.1	34.95	0	0.00	34.95	3.1	4,161	0.08%
2023/06/13	1	35.13	0	0.00	35.08	1	4,215	0.02%
2023/06/12	1.1	35.03	0	0.00	35.01	1.1	4,271	0.03%
2023/06/09	1	34.98	3	34.98	35.04	-2	4,330	-0.05%
2023/06/08	2	34.85	0	0.00	34.86	2	4,400	0.05%
2023/06/07	1.1	35.26	0	0.00	35.29	1.1	4,390	0.02%
2023/06/06	1.1	35.08	0	0.00	35.08	1.1	4,380	0.02%
2023/06/05	1	35.07	0	0.00	35.07	1	4,425	0.02%
2023/06/02	1	35.18	5	35.18	35.19	-4	4,419	-0.09%
2023/06/01	0.3	35.08	15	35.12	35.03	-14.7	4,478	-0.33%
2023/05/31	0.2	34.98	0	0.00	35.01	0.2	4,548	0.01%
2023/05/30	1	34.63	0	0.00	34.68	1	4,607	0.02%
2023/05/29	2.1	34.54	0	0.00	34.52	2.1	4,658	0.04%
2023/05/26	2.4	34.42	0	0.00	34.44	2.4	4,648	0.05%
2023/05/25	9.1	34.56	0	0.00	34.55	9.1	4,654	0.20%
2023/05/24	6	34.78	6	34.78	34.76	0	4,659	0.00%
2023/05/23	13.3	34.55	16	34.53	34.55	-2.7	4,646	-0.06%
2023/05/22	4.5	34.61	4	34.60	34.61	0.5	4,627	0.01%
2023/05/19	27.2	34.71	7	34.70	34.73	20.2	4,635	0.44%
2023/05/18	5.1	34.92	0	0.00	34.93	5.1	4,621	0.11%
2023/05/17	2	34.98	0	0.00	35.00	2	4,603	0.04%
2023/05/16	3.2	35.21	0	0.00	35.22	3.2	4,558	0.07%
2023/05/15	1.5	35.45	0	0.00	35.41	1.5	4,568	0.03%
2023/05/12	1	35.69	3	35.66	35.65	-2	4,589	-0.04%
2023/05/11	1	35.32	0	0.00	35.33	1	4,597	0.02%
2023/05/10	7.3	35.10	0	0.00	35.12	7.3	4,567	0.16%
2023/05/09	14.1	35.15	0	0.00	35.14	14.1	4,532	0.31%
2023/05/08	1	35.43	0	0.00	35.46	1	4,519	0.02%
2023/05/05	1.1	35.51	7	35.61	35.48	-5.9	4,501	-0.13%
2023/05/03	1	35.80	0	0.00	35.79	1	4,399	0.02%
2023/05/02	2.3	35.71	0	0.00	35.66	2.3	4,380	0.05%
2023/04/28	3	35.79	0	0.00	35.90	3	4,304	0.07%
2023/04/27	5.2	35.94	0	0.00	35.93	5.2	4,299	0.12%
2023/04/26	1	36.17	0	0.00	36.17	1	4,316	0.02%
2023/04/25	26.5	35.99	0	0.00	36.00	26.5	4,325	0.61%
2023/04/24	2.1	35.64	0	0.00	35.64	2.1	4,309	0.05%
2023/04/21	2	35.70	0	0.00	35.72	2	4,339	0.05%
2023/04/20	1	35.79	0	0.00	35.80	1	4,361	0.02%
2023/04/19	1	35.69	0	0.00	35.75	1	4,385	0.02%
2023/04/18	5	35.53	0	0.00	35.53	5	4,362	0.11%
2023/04/17	0.1	35.79	1	35.78	35.76	-0.9	4,370	-0.02%
2023/04/14	1	35.78	7	35.79	35.79	-6	4,357	-0.14%
2023/04/13	1	35.87	4	35.86	35.88	-3	4,339	-0.07%
2023/04/12	2.2	35.90	0	0.00	35.89	2.2	4,327	0.05%
2023/04/11	6	35.83	0	0.00	35.84	6	4,310	0.14%
2023/04/10	0.2	35.89	3	35.89	35.88	-2.8	4,320	-0.06%
2023/04/07	1	36.14	20	36.14	36.08	-19	4,273	-0.44%
2023/04/06	0.1	36.18	0	0.00	36.18	0.1	4,235	0.00%
2023/03/30	0.3	35.05	0	0.00	35.07	0.3	4,147	0.01%
2023/03/29	2.8	34.84	0	0.00	34.90	2.8	4,094	0.07%
2023/03/28	1.4	34.98	0	0.00	34.97	1.4	4,087	0.04%
2023/03/27	1.5	35.42	0	0.00	35.37	1.5	4,025	0.04%
2023/03/24	6.1	35.38	3	35.34	35.33	3.1	3,995	0.08%
2023/03/23	1	35.47	0	0.00	35.48	1	3,949	0.03%
2023/03/22	1	35.38	0	0.00	35.39	1	3,921	0.03%
2023/03/21	1	35.21	0	0.00	35.25	1	3,875	0.03%
2023/03/20	3	35.11	110	35.08	35.12	-107	3,858	-2.77%	大賣/鉅額交易
2023/03/17	1	35.22	30	35.15	35.20	-29	3,731	-0.78%
2023/03/16	3	35.15	2	35.14	35.14	1	3,675	0.03%
2023/03/15	6.5	34.97	0	0.00	34.96	6.5	3,574	0.18%
2023/03/14	42	35.12	116	35.10	35.07	-74	3,513	-2.11%	大賣/
2023/03/13	2.1	35.43	2.2	35.38	35.32	-0.1	3,442	0.00%
2023/03/10	1.1	35.42	2	35.41	35.58	-0.9	3,370	-0.03%
2023/03/09	1.2	35.21	0	0.00	35.16	1.2	3,306	0.04%
2023/03/08	10	35.24	0	0.00	35.22	10	3,285	0.30%
2023/03/07	1.1	35.20	0	0.00	35.24	1.1	3,265	0.03%
2023/03/06	1.5	35.22	1	35.21	35.21	0.5	3,233	0.02%
2023/03/03	1.1	34.54	5	34.53	34.60	-3.9	3,170	-0.12%
2023/03/02	2.1	34.57	0	0.00	34.60	2.1	3,097	0.07%
2023/03/01	9.2	34.90	0	0.00	34.86	9.2	3,008	0.31%
2023/02/24	7	35.01	0	0.00	35.07	7	2,939	0.24%
2023/02/23	2.3	34.76	0	0.00	34.72	2.3	2,900	0.08%
2023/02/22	3.5	34.83	0	0.00	34.83	3.5	2,836	0.12%
2023/02/21	1	35.17	0	0.00	35.20	1	2,774	0.04%
2023/02/20	2	35.24	0	0.00	35.23	2	2,759	0.07%
2023/02/17	1.3	35.14	1	35.14	35.14	0.3	2,739	0.01%
2023/02/16	2.1	35.60	0	0.00	35.60	2.1	2,681	0.08%
2023/02/15	1.1	35.95	0	0.00	36.02	1.1	2,656	0.04%
2023/02/14	51.1	35.91	0	0.00	35.95	51.1	2,632	1.94%
2023/02/13	6	35.77	0	0.00	35.77	6	2,624	0.23%
2023/02/10	17.1	36.15	2	36.13	36.12	15.1	2,556	0.59%
2023/02/09	5	36.43	0	0.00	36.43	5	2,503	0.20%
2023/02/07	7	36.55	0	0.00	36.61	7	2,446	0.29%
2023/02/03	8	36.90	3	36.86	36.88	5	2,362	0.21%
2023/02/02	31	36.55	0	0.00	36.55	31	2,341	1.32%
2023/02/01	20	36.41	0	0.00	36.45	20	2,300	0.87%
2023/01/31	5	36.34	0	0.00	36.31	5	2,285	0.22%
2023/01/30	2	36.37	0	0.00	36.49	2	2,257	0.09%
2023/01/17	1	36.14	0	0.00	36.15	1	2,183	0.05%
2023/01/16	3	36.35	0	0.00	36.35	3	2,133	0.14%
2023/01/13	16	36.23	3	36.20	36.27	13	2,062	0.63%
2023/01/12	3	35.77	0	0.00	35.87	3	2,023	0.15%
2023/01/10	12	35.52	0	0.00	35.51	12	1,918	0.63%
2023/01/09	1.1	35.35	0	0.00	35.32	1.1	1,869	0.06%
2023/01/06	1	34.99	5	34.99	34.97	-4	1,802	-0.22%
2023/01/04	1	34.86	0	0.00	34.95	1	1,709	0.06%
2022/12/29	1	34.61	0	0.00	34.58	1	1,592	0.06%
2022/12/28	1	34.75	0	0.00	34.67	1	1,572	0.06%
2022/12/27	1	35.25	0	0.00	35.20	1	1,530	0.07%
2022/12/26	1	35.36	0	0.00	35.35	1	1,501	0.07%
2022/12/23	1	35.32	2	35.32	35.32	-1	1,488	-0.07%
2022/12/22	2	35.40	0	0.00	35.41	2	1,470	0.14%
2022/12/21	1	35.18	0	0.00	35.19	1	1,495	0.07%
2022/12/20	1	35.95	10	35.94	35.49	-9	1,456	-0.62%
2022/12/19	1	36.33	0	0.00	36.31	1	1,406	0.07%
2022/12/16	21	36.50	5	36.52	36.52	16	1,394	1.15%
2022/12/15	11	36.48	0	0.00	36.54	11	1,384	0.79%
2022/12/14	31	36.60	0	0.00	36.61	31	1,358	2.28%
2022/12/13	1	36.35	0	0.00	36.34	1	1,342	0.07%
2022/12/12	21	36.44	10	36.37	36.43	11	1,329	0.83%
2022/12/09	21	36.81	3	36.84	36.94	18	1,302	1.38%
2022/12/08	20	36.73	0	0.00	36.74	20	1,281	1.56%
2022/12/07	22	36.32	0	0.00	36.35	22	1,261	1.74%
2022/12/06	1	35.98	0	0.00	36.06	1	1,248	0.08%
2022/12/05	1	36.03	0	0.00	36.07	1	1,233	0.08%
2022/12/02	1	35.85	6	35.85	35.84	-5	1,209	-0.41%
2022/12/01	3	35.50	0	0.00	35.47	3	1,202	0.25%
2022/11/29	1	35.78	0	0.00	35.67	1	1,158	0.09%
2022/11/28	1	36.07	0	0.00	36.15	1	1,113	0.09%
2022/11/24	1	36.07	0	0.00	35.95	1	1,085	0.09%
2022/11/23	1	35.54	0	0.00	35.67	1	1,070	0.09%
2022/11/22	2	35.27	1	35.29	35.24	1	1,053	0.09%
2022/11/21	11	35.08	0	0.00	35.24	11	1,042	1.05%
2022/11/18	1	34.94	3	34.94	34.99	-2	1,036	-0.19%
2022/11/17	1	34.96	0	0.00	35.01	1	1,025	0.10%
2022/11/16	11	34.46	0	0.00	34.42	11	1,025	1.07%
2022/11/15	12	34.04	0	0.00	34.14	12	1,018	1.18%
2022/11/14	1	34.11	0	0.00	34.00	1	1,007	0.10%
2022/11/11	2	34.33	2	34.33	34.32	0	992	0.00%
2022/11/10	2	33.73	0	0.00	33.66	2	958	0.21%
2022/11/09	1	33.77	0	0.00	33.81	1	937	0.11%
2022/11/08	1	33.67	0	0.00	33.68	1	920	0.11%
2022/11/04	0	0.00	4	33.95	33.94	-4	902	-0.44%
2022/11/03	1	34.16	0	0.00	34.19	1	892	0.11%
2022/11/02	1	34.31	0	0.00	34.20	1	886	0.11%
2022/11/01	1	34.01	0	0.00	34.06	1	879	0.11%
2022/10/31	1	33.76	0	0.00	33.82	1	877	0.11%
2022/10/28	1	33.89	1	33.89	33.82	0	872	0.00%
2022/10/27	2	33.67	5	33.70	33.63	-3	866	-0.35%
2022/10/26	1	33.47	0	0.00	33.49	1	862	0.12%
2022/10/25	1	32.97	0	0.00	32.95	1	860	0.12%
2022/10/24	1	32.73	0	0.00	32.85	1	859	0.12%
2022/10/21	1	32.70	2	32.70	32.66	-1	857	-0.12%
2022/10/20	1	32.93	0	0.00	32.94	1	853	0.12%
2022/10/19	1	33.52	0	0.00	33.31	1	848	0.12%
2022/10/18	2	33.37	0	0.00	33.54	2	840	0.24%
2022/10/14	0	0.00	1	33.58	33.59	-1	835	-0.12%
2022/10/13	1	33.64	0	0.00	33.58	1	831	0.12%
2022/10/12	2	33.86	1	33.86	33.89	1	826	0.12%
2022/10/07	1	34.62	5	34.62	34.55	-4	812	-0.49%
2022/10/06	15	34.55	0	0.00	34.61	15	818	1.83%
2022/10/04	1	34.68	0	0.00	34.81	1	811	0.12%
2022/10/03	1	34.10	0	0.00	34.18	1	798	0.13%
2022/09/29	1	34.36	0	0.00	34.38	1	795	0.13%
2022/09/28	1	34.34	0	0.00	34.10	1	795	0.13%
2022/09/27	1	35.17	0	0.00	35.14	1	761	0.13%
2022/09/26	2	35.75	0	0.00	35.62	2	762	0.26%
2022/09/23	1	35.80	2	35.79	35.74	-1	758	-0.13%
2022/09/22	1	36.26	0	0.00	36.29	1	750	0.13%
2022/09/21	1	36.02	0	0.00	35.99	1	748	0.13%
2022/09/20	1	36.32	0	0.00	36.30	1	746	0.13%
2022/09/19	1	36.21	0	0.00	36.21	1	747	0.13%
2022/09/16	1	36.48	4	36.48	36.50	-3	745	-0.40%
2022/09/15	1	36.43	0	0.00	36.44	1	752	0.13%
2022/09/13	3	36.41	0	0.00	36.44	3	761	0.39%
2022/09/12	1	36.27	0	0.00	36.25	1	761	0.13%
2022/09/07	1	35.91	0	0.00	35.91	1	758	0.13%
2022/09/06	1	36.37	0	0.00	36.34	1	752	0.13%
2022/09/05	1	36.36	17	36.38	36.53	-16	759	-2.11%
2022/09/02	1	36.17	26	36.17	36.22	-25	765	-3.27%
2022/09/01	11	36.47	0	0.00	36.44	11	761	1.44%
2022/08/30	1	37.10	0	0.00	37.17	1	757	0.13%
2022/08/29	1	37.00	0	0.00	36.97	1	744	0.13%
2022/08/26	1	37.05	0	0.00	37.06	1	747	0.13%
2022/08/24	1	36.92	0	0.00	36.99	1	743	0.13%
2022/08/23	1	36.88	0	0.00	36.91	1	747	0.13%
2022/08/22	1	37.08	0	0.00	37.12	1	742	0.13%
2022/08/19	1	37.70	1	37.70	37.64	0	737	0.00%
2022/08/18	1	37.72	0	0.00	37.75	1	736	0.14%
2022/08/17	1	38.06	0	0.00	38.05	1	739	0.14%
2022/08/16	1	38.16	0	0.00	38.20	1	739	0.14%
2022/08/15	1	38.12	2	38.12	38.15	-1	739	-0.14%
2022/08/12	1	37.76	1	37.76	37.76	0	738	0.00%
2022/08/10	2	37.93	0	0.00	37.90	2	737	0.27%
2022/08/09	1	38.06	0	0.00	38.07	1	736	0.14%
2022/08/08	14	37.83	0	0.00	37.85	14	736	1.90%
2022/08/05	0	0.00	6	38.30	38.29	-6	734	-0.82%
2022/08/04	0	0.00	4	38.31	38.33	-4	733	-0.55%
2022/08/03	1	37.92	0	0.00	38.09	1	733	0.14%
2022/08/02	1	38.54	0	0.00	38.49	1	731	0.14%
2022/07/29	21	37.66	0	0.00	37.88	21	729	2.88%
2022/07/28	1	37.36	0	0.00	37.28	1	729	0.14%
2022/07/26	3	37.24	0	0.00	37.24	3	726	0.41%
2022/07/25	1	37.49	0	0.00	37.47	1	724	0.14%
2022/07/22	1	37.14	0	0.00	37.08	1	726	0.14%
2022/07/21	1	36.54	0	0.00	36.55	1	723	0.14%
2022/07/19	1	36.55	0	0.00	36.54	1	724	0.14%
2022/07/18	1	36.85	0	0.00	36.84	1	724	0.14%
2022/07/15	0	0.00	3	36.63	36.65	-3	722	-0.42%
2022/07/13	1	36.44	0	0.00	36.46	1	724	0.14%
2022/07/12	2	36.48	4	36.48	36.52	-2	721	-0.28%
2022/07/08	0	0.00	5	36.14	36.18	-5	723	-0.69%
2022/07/07	1	36.24	0	0.00	36.22	1	723	0.14%
2022/07/05	1	35.88	0	0.00	35.98	1	730	0.14%
2022/07/04	1	36.20	0	0.00	36.13	1	728	0.14%
2022/06/29	1	35.63	0	0.00	35.73	1	735	0.14%
2022/06/28	1	35.53	0	0.00	35.60	1	736	0.14%
2022/06/27	1	35.77	0	0.00	35.64	1	736	0.14%
2022/06/24	1	35.91	3	35.91	35.97	-2	738	-0.27%
2022/06/23	1	35.78	0	0.00	35.87	1	741	0.13%
2022/06/22	1	35.54	0	0.00	35.52	1	732	0.14%
2022/06/21	1	35.53	0	0.00	35.60	1	727	0.14%
2022/06/20	1	35.85	0	0.00	35.78	1	719	0.14%
2022/06/17	1	35.84	1	35.75	35.76	0	718	0.00%
2022/06/16	1	35.74	0	0.00	35.85	1	719	0.14%
2022/06/14	1	35.64	0	0.00	35.65	1	725	0.14%
2022/06/10	13	36.93	2	36.91	36.89	11	709	1.55%
2022/06/07	1	37.12	0	0.00	37.03	1	709	0.14%
2022/06/06	1	37.46	7	37.45	37.48	-6	709	-0.85%
2022/06/02	1	37.59	0	0.00	37.63	1	711	0.14%
2022/05/31	6	37.55	1	37.57	37.51	5	713	0.70%
2022/05/30	1	38.00	0	0.00	37.92	1	704	0.14%
2022/05/27	1	37.96	0	0.00	37.89	1	697	0.14%
2022/05/26	1	37.63	0	0.00	37.78	1	692	0.14%
2022/05/25	1	37.25	0	0.00	37.38	1	688	0.15%
2022/05/24	2	36.76	0	0.00	36.75	2	676	0.30%
2022/05/23	1	36.90	0	0.00	36.85	1	669	0.15%
2022/05/20	0	0.00	2	36.64	36.76	-2	663	-0.30%
2022/05/19	1	36.65	10	36.65	36.68	-9	656	-1.37%
2022/05/18	1	36.48	0	0.00	36.46	1	650	0.15%
2022/05/17	1	36.91	0	0.00	36.90	1	640	0.16%
2022/05/13	1	37.30	2	37.30	37.31	-1	628	-0.16%
2022/05/12	2	37.34	0	0.00	37.41	2	622	0.32%
2022/05/10	2	36.90	0	0.00	36.65	2	613	0.33%
2022/05/09	1	36.66	0	0.00	36.55	1	606	0.17%
2022/05/06	0	0.00	4	36.82	36.90	-4	598	-0.67%
2022/05/04	1	37.17	0	0.00	37.15	1	586	0.17%
2022/04/29	1	37.68	0	0.00	37.61	1	571	0.18%
2022/04/28	1	37.56	0	0.00	37.63	1	566	0.18%
2022/04/27	1	38.15	0	0.00	37.94	1	557	0.18%
2022/04/26	2	37.75	0	0.00	37.58	2	551	0.36%
2022/04/25	1	37.45	0	0.00	37.40	1	542	0.18%
2022/04/22	0	0.00	2	37.17	37.20	-2	536	-0.37%
2022/04/21	1	37.52	0	0.00	37.52	1	530	0.19%
2022/04/19	1	37.71	0	0.00	37.64	1	516	0.19%
2022/04/18	1	37.85	0	0.00	37.89	1	509	0.20%
2022/04/13	1	38.14	1	38.14	38.11	0	490	0.00%
2022/04/12	2	38.00	0	0.00	38.08	2	483	0.41%
2022/04/08	0	0.00	11	39.29	39.26	-11	464	-2.37%
2022/04/07	1	39.50	0	0.00	39.44	1	458	0.22%
2022/04/06	1	39.51	0	0.00	39.58	1	444	0.22%
2022/04/01	7	40.31	0	0.00	40.23	7	437	1.60%
2022/03/30	0	0.00	1	40.41	40.51	-1	420	-0.24%
2022/03/29	1	39.90	0	0.00	39.94	1	412	0.24%
2022/03/28	1	39.47	0	0.00	39.50	1	400	0.25%
2022/03/24	1	39.73	0	0.00	39.67	1	383	0.26%
2022/03/23	1	39.34	0	0.00	39.35	1	376	0.27%
2022/03/22	1	39.67	1	39.67	39.53	0	370	0.00%
2022/03/21	1	40.08	110	40.08	40.08	-109	363	-29.97%	大賣/鉅額交易
2022/03/18	1	39.90	3	39.90	39.98	-2	354	-0.56%
2022/03/17	1	39.63	4	39.63	39.62	-3	343	-0.87%
2022/03/16	1	38.93	44	38.93	39.04	-43	332	-12.92%
2022/03/15	1	38.68	0	0.00	38.62	1	324	0.31%
2022/03/14	1	39.15	0	0.00	39.12	1	317	0.31%
2022/03/10	1	39.68	0	0.00	39.60	1	305	0.33%
2022/03/04	0	0.00	6	40.67	40.60	-6	275	-2.18%
2022/03/03	1	40.41	1	40.41	40.38	0	267	0.00%
2022/03/02	1	40.92	0	0.00	40.89	1	266	0.38%
2022/03/01	1	40.79	0	0.00	40.68	1	266	0.38%
2022/02/24	1	39.69	0	0.00	39.97	1	262	0.38%
2022/02/23	1	39.95	0	0.00	39.97	1	261	0.38%
2022/02/22	1	40.14	0	0.00	40.15	1	261	0.38%
2022/02/21	1	40.08	0	0.00	40.05	1	260	0.38%
2022/02/18	1	39.93	2	39.93	39.97	-1	260	-0.38%
2022/02/17	1	40.06	0	0.00	40.28	1	262	0.38%
2022/02/16	1	40.19	0	0.00	40.16	1	262	0.38%
2022/02/15	1	40.66	0	0.00	40.63	1	260	0.38%
2022/02/14	1	40.84	0	0.00	40.79	1	260	0.38%
2022/02/11	0	0.00	4	41.01	40.78	-4	259	-1.54%
2022/02/10	1	41.50	0	0.00	41.47	1	254	0.39%
2022/02/08	1	41.36	0	0.00	41.33	1	257	0.39%
2022/02/07	1	41.52	10	41.52	41.50	-9	257	-3.49%
2022/01/26	1	42.31	0	0.00	42.31	1	250	0.40%
2022/01/25	1	42.25	0	0.00	42.27	1	250	0.40%
2022/01/24	1	42.51	0	0.00	42.42	1	250	0.40%
2022/01/21	1	42.46	3	42.46	42.40	-2	250	-0.80%
2022/01/19	1	41.89	0	0.00	41.88	1	248	0.40%
2022/01/18	1	42.16	0	0.00	42.15	1	246	0.41%
2022/01/14	1	43.04	1	43.04	43.06	0	242	0.00%
2022/01/13	1	43.03	0	0.00	43.06	1	245	0.41%
2022/01/12	1	43.10	0	0.00	43.12	1	243	0.41%
2022/01/11	1	43.03	3	43.04	43.03	-2	241	-0.83%
2022/01/07	1	43.33	4	43.33	43.34	-3	237	-1.26%
2022/01/06	1	43.37	0	0.00	43.18	1	237	0.42%
2022/01/04	1	43.94	0	0.00	43.79	1	234	0.43%
2022/01/03	1	44.58	0	0.00	44.50	1	230	0.43%
2021/12/29	1	44.83	0	0.00	44.82	1	230	0.43%
2021/12/28	1	44.91	0	0.00	44.93	1	230	0.43%
2021/12/24	1	44.69	10	44.69	44.80	-9	230	-3.90%
2021/12/23	1	44.88	2	44.88	44.88	-1	230	-0.43%
2021/12/21	1	44.70	0	0.00	44.77	1	230	0.43%
2021/12/20	1	45.05	1	45.05	45.17	0	230	0.00%
2021/12/17	1	44.79	1	44.79	44.88	0	230	0.00%
2021/12/16	1	44.67	0	0.00	44.78	1	231	0.43%
2021/12/14	1	45.32	0	0.00	45.32	1	230	0.43%
2021/12/10	1	44.81	2	44.81	44.82	-1	232	-0.43%
2021/12/07	1	45.06	0	0.00	45.12	1	232	0.43%
2021/12/03	1	44.89	16	44.90	44.88	-15	230	-6.52%
2021/12/02	1	45.05	0	0.00	44.95	1	231	0.43%
2021/11/30	1	44.61	0	0.00	44.81	1	231	0.43%
2021/11/26	1	44.50	0	0.00	44.71	1	231	0.43%
2021/11/24	1	44.13	0	0.00	44.21	1	231	0.43%
2021/11/23	1	44.55	0	0.00	44.43	1	231	0.43%
2021/11/19	1	44.49	2	44.47	44.50	-1	229	-0.44%
2021/11/18	1	44.45	0	0.00	44.42	1	229	0.44%
2021/11/17	1	44.17	0	0.00	44.14	1	229	0.44%
2021/11/16	1	44.37	0	0.00	44.44	1	229	0.44%
2021/11/15	1	44.97	0	0.00	44.99	1	227	0.44%
2021/11/12	1	45.17	1	45.17	45.21	0	227	0.00%
2021/11/10	1	45.67	0	0.00	45.64	1	227	0.44%
2021/11/09	4	45.64	5	45.64	45.67	-1	227	-0.44%
2021/11/05	0	0.00	5	45.12	45.12	-5	224	-2.23%
2021/11/03	1	45.04	0	0.00	45.06	1	223	0.45%
2021/11/02	1	44.76	0	0.00	44.83	1	223	0.45%
2021/10/29	1	44.84	0	0.00	44.75	1	223	0.45%
2021/10/28	1	45.02	0	0.00	45.05	1	223	0.45%
2021/10/26	1	44.32	0	0.00	44.35	1	223	0.45%
2021/10/25	1	44.46	0	0.00	44.37	1	223	0.45%
2021/10/22	1	44.13	3	44.13	44.25	-2	223	-0.89%
2021/10/21	1	44.12	0	0.00	44.18	1	223	0.45%
2021/10/19	1	44.93	0	0.00	44.86	1	224	0.45%
2021/10/18	1	44.87	0	0.00	44.77	1	226	0.44%
2021/10/15	1	45.07	0	0.00	45.00	1	226	0.44%
2021/10/14	1	44.92	0	0.00	44.93	1	228	0.44%
2021/10/13	2	44.70	0	0.00	44.63	2	228	0.87%
2021/10/08	0	0.00	6	44.34	44.38	-6	228	-2.62%
2021/10/07	1	44.48	1	44.48	44.54	0	228	0.00%
2021/10/06	0	0.00	2	44.46	44.46	-2	229	-0.87%
2021/10/05	1	44.84	0	0.00	44.83	1	228	0.44%
2021/10/04	1	44.75	0	0.00	44.76	1	228	0.44%
2021/09/29	1	44.79	0	0.00	44.84	1	232	0.43%
2021/09/28	1	45.31	0	0.00	45.22	1	232	0.43%
2021/09/24	1	45.33	0	0.00	45.32	1	233	0.43%
2021/09/23	1	45.92	6	45.91	45.92	-5	233	-2.14%
2021/09/22	1	45.83	0	0.00	45.78	1	233	0.43%
2021/09/17	1	45.59	0	0.00	45.60	1	232	0.43%
2021/09/16	1	45.65	0	0.00	45.67	1	234	0.43%
2021/09/14	1	45.58	0	0.00	45.52	1	232	0.43%
2021/09/13	1	45.37	2	45.37	45.43	-1	234	-0.43%
2021/09/10	1	45.25	7	45.25	45.26	-6	235	-2.55%
2021/09/09	1	44.95	11	44.93	44.95	-10	234	-4.26%
2021/09/07	3	44.71	211	44.73	44.76	-208	234	-88.56%	大賣/鉅額交易
2021/09/06	0	0.00	1	45.00	45.04	-1	233	-0.43%
2021/09/03	1	45.33	4	45.32	45.32	-3	233	-1.28%
2021/09/02	1	45.32	0	0.00	45.29	1	235	0.42%
2021/08/31	1	45.61	0	0.00	45.61	1	238	0.42%
2021/08/30	1	45.48	0	0.00	45.44	1	238	0.42%
2021/08/26	1	45.33	0	0.00	45.35	1	239	0.42%
2021/08/24	1	45.75	0	0.00	45.74	1	240	0.42%
2021/08/23	1	45.71	0	0.00	45.66	1	239	0.42%
2021/08/20	0	0.00	2	45.74	45.73	-2	239	-0.84%
2021/08/19	1	45.51	1	45.51	45.50	0	239	0.00%
2021/08/18	1	45.44	0	0.00	45.41	1	239	0.42%
2021/08/17	1	45.42	1	45.42	45.48	0	239	0.00%
2021/08/16	1	45.65	2	45.65	45.66	-1	239	-0.42%
2021/08/13	1	45.08	0	0.00	45.12	1	239	0.42%
2021/08/12	1	44.91	0	0.00	44.88	1	239	0.42%
2021/08/11	3	44.79	8	44.80	44.83	-5	240	-2.08%
2021/08/10	1	45.05	3	45.05	45.07	-2	240	-0.83%
2021/08/09	1	45.28	0	0.00	45.24	1	240	0.42%
2021/08/06	0	0.00	5	45.68	45.69	-5	240	-2.08%
2021/08/03	1	45.92	1	45.92	46.00	0	240	0.00%
2021/08/02	3	45.92	0	0.00	45.92	3	241	1.24%
2021/07/29	1	45.95	0	0.00	45.87	1	241	0.41%
2021/07/28	1	45.97	0	0.00	45.95	1	241	0.41%
2021/07/27	23	45.87	0	0.00	45.87	23	242	9.50%
2021/07/26	1	45.90	0	0.00	45.92	1	241	0.41%
2021/07/23	23	45.55	177	45.60	45.67	-154	241	-63.83%	大賣/鉅額交易
2021/07/21	1	45.75	4	45.75	45.82	-3	238	-1.26%
2021/07/20	1	45.91	0	0.00	45.95	1	238	0.42%
2021/07/19	1	45.67	0	0.00	45.57	1	236	0.42%
2021/07/16	1	45.51	2	45.51	45.50	-1	236	-0.42%
2021/07/15	44	45.70	0	0.00	45.69	44	238	18.49%
2021/07/14	1	45.27	0	0.00	45.28	1	239	0.42%
2021/07/13	1	45.44	0	0.00	45.37	1	247	0.40%
2021/07/12	1	45.48	2	45.48	45.57	-1	248	-0.40%
2021/07/09	1	45.78	1	45.78	45.75	0	249	0.00%
2021/07/07	1	45.65	0	0.00	45.51	1	250	0.40%
2021/07/05	1	45.15	0	0.00	45.20	1	248	0.40%
2021/07/02	1	45.05	5	45.05	45.15	-4	248	-1.61%
2021/06/30	0	0.00	11	44.96	44.99	-11	249	-4.41%
2021/06/29	1	44.96	10	44.95	44.96	-9	249	-3.61%
2021/06/28	1	44.61	0	0.00	44.66	1	249	0.40%
2021/06/25	0	0.00	30	44.71	44.68	-30	250	-11.96%
2021/06/24	1	44.84	0	0.00	44.75	1	249	0.40%
2021/06/23	1	44.88	0	0.00	44.78	1	249	0.40%
2021/06/22	1	44.88	0	0.00	44.75	1	249	0.40%
2021/06/21	1	45.08	0	0.00	45.43	1	248	0.40%
2021/06/18	1	44.53	2	44.51	44.54	-1	247	-0.40%
2021/06/17	1	43.95	0	0.00	43.98	1	247	0.40%
2021/06/16	2	43.95	0	0.00	43.88	2	248	0.81%
2021/06/15	1	43.95	0	0.00	43.95	1	248	0.40%
2021/06/11	1	44.05	1	44.05	44.00	0	247	0.00%
2021/06/09	1	43.59	0	0.00	43.73	1	246	0.41%
2021/06/08	1	43.42	11	43.42	43.47	-10	243	-4.11%
2021/06/07	0	0.00	2	43.40	43.44	-2	243	-0.82%
2021/06/04	1	43.20	5	43.20	43.15	-4	243	-1.64%
2021/06/03	1	43.34	0	0.00	43.30	1	242	0.41%
2021/06/02	1	43.22	0	0.00	43.29	1	243	0.41%
2021/05/31	2	43.44	0	0.00	43.30	2	245	0.82%
2021/05/28	2	43.52	0	0.00	43.43	2	247	0.81%
2021/05/27	1	43.67	0	0.00	43.56	1	247	0.40%
2021/05/26	1	43.63	0	0.00	43.63	1	248	0.40%
2021/05/25	2	43.43	0	0.00	43.40	2	249	0.80%
2021/05/24	1	43.33	0	0.00	43.33	1	249	0.40%
2021/05/21	1	43.26	3	43.23	43.28	-2	249	-0.80%
2021/05/20	1	43.00	0	0.00	42.96	1	250	0.40%
2021/05/19	1	42.99	0	0.00	42.96	1	251	0.40%
2021/05/18	1	43.10	5	43.11	43.15	-4	250	-1.59%
2021/05/17	1	43.56	2	43.56	43.60	-1	251	-0.40%
2021/05/14	1	42.93	0	0.00	43.03	1	251	0.40%
2021/05/13	1	42.82	0	0.00	42.83	1	252	0.40%
2021/05/12	1	43.23	0	0.00	43.21	1	251	0.40%
2021/05/11	2	43.25	8	43.25	43.30	-6	252	-2.38%
2021/05/10	1	43.36	3	43.37	43.44	-2	252	-0.79%
2021/05/07	1	43.74	0	0.00	43.80	1	252	0.40%
2021/05/06	1	43.74	0	0.00	43.74	1	252	0.40%
2021/05/04	2	43.57	36	43.58	43.54	-34	252	-13.48%
2021/04/29	1	43.43	0	0.00	43.40	1	252	0.40%
2021/04/28	1	43.42	0	0.00	43.37	1	253	0.40%
2021/04/27	1	43.72	0	0.00	43.65	1	252	0.40%
2021/04/26	1	43.79	0	0.00	43.72	1	254	0.39%
2021/04/23	1	43.83	3	43.83	43.88	-2	254	-0.78%
2021/04/22	1	43.84	1	43.84	43.81	0	254	0.00%
2021/04/21	1	43.37	41	43.41	43.50	-40	254	-15.74%
2021/04/20	2	43.62	0	0.00	43.70	2	253	0.79%
2021/04/19	2	44.23	0	0.00	44.12	2	254	0.79%
2021/04/16	1	44.72	2	44.71	44.65	-1	247	-0.40%
2021/04/15	1	44.73	0	0.00	44.72	1	245	0.41%
2021/04/14	1	44.70	0	0.00	44.69	1	246	0.41%
2021/04/13	2	44.41	0	0.00	44.40	2	248	0.81%
2021/04/12	1	44.47	0	0.00	44.49	1	248	0.40%
2021/04/09	1	44.38	0	0.00	44.43	1	245	0.41%
2021/04/08	1	44.29	0	0.00	44.25	1	245	0.41%
2021/04/07	2	44.29	0	0.00	44.33	2	245	0.81%
2021/04/06	1	44.21	9	44.21	44.27	-8	245	-3.26%
2021/03/30	1	43.64	0	0.00	43.47	1	244	0.41%
2021/03/29	1	43.95	0	0.00	43.90	1	243	0.41%
2021/03/26	1	43.90	0	0.00	43.95	1	243	0.41%
2021/03/25	0	0.00	2	43.95	43.89	-2	243	-0.82%
2021/03/24	1	43.80	0	0.00	43.86	1	243	0.41%
2021/03/23	2	43.47	0	0.00	43.46	2	244	0.82%
2021/03/22	1	43.30	0	0.00	43.32	1	244	0.41%
2021/03/19	1	42.91	2	42.91	43.00	-1	246	-0.41%
2021/03/18	1	42.87	0	0.00	42.81	1	244	0.41%
2021/03/17	1	43.10	0	0.00	43.15	1	244	0.41%
2021/03/16	2	43.25	0	0.00	43.28	2	244	0.82%
2021/03/15	1	43.12	1	43.12	42.98	0	245	0.00%
2021/03/12	1	43.55	0	0.00	43.59	1	244	0.41%
2021/03/10	1	43.72	0	0.00	43.65	1	244	0.41%
2021/03/09	4	43.37	0	0.00	43.45	4	244	1.63%
2021/03/08	1	43.09	14	43.00	43.16	-13	244	-5.31%
2021/03/04	1	43.53	3	43.53	43.60	-2	244	-0.82%
2021/03/03	2	44.50	4	44.50	44.32	-2	243	-0.82%
2021/03/02	1	44.22	0	0.00	44.58	1	243	0.41%
2021/02/26	1	43.59	0	0.00	43.33	1	242	0.41%
2021/02/24	1	44.50	10	44.51	44.57	-9	241	-3.73%
2021/02/23	1	44.59	0	0.00	44.58	1	241	0.41%
2021/02/22	1	44.77	3	44.78	44.78	-2	241	-0.83%
2021/02/19	1	45.54	1	45.54	45.58	0	242	0.00%
2021/02/18	4	45.58	0	0.00	45.58	4	242	1.65%
2021/02/17	3	45.35	0	0.00	45.41	3	242	1.24%
2021/02/05	1	46.09	5	46.07	46.09	-4	241	-1.66%
2021/02/04	1	46.01	0	0.00	46.00	1	240	0.41%
2021/02/03	1	46.27	0	0.00	46.27	1	240	0.42%
2021/02/02	6	46.31	2	46.30	46.28	4	240	1.66%
2021/02/01	0	0.00	22	46.26	46.28	-22	241	-9.10%
2021/01/29	1	46.49	0	0.00	46.60	1	240	0.42%
2021/01/28	1	46.62	0	0.00	46.67	1	240	0.42%
2021/01/27	1	46.62	0	0.00	46.63	1	246	0.41%
2021/01/26	1	46.51	0	0.00	46.54	1	245	0.41%
2021/01/25	2	46.37	0	0.00	46.34	2	245	0.81%
2021/01/22	1	46.42	6	46.44	46.37	-5	245	-2.04%
2021/01/21	1	46.64	0	0.00	46.59	1	245	0.41%
2021/01/20	1	46.68	0	0.00	46.64	1	245	0.41%
2021/01/19	2	46.66	0	0.00	46.61	2	244	0.82%
2021/01/18	3	46.80	0	0.00	46.80	3	243	1.23%
2021/01/15	2	46.68	6	46.68	46.80	-4	242	-1.65%
2021/01/14	1	46.93	3	46.94	46.77	-2	242	-0.82%
2021/01/13	2	46.69	0	0.00	46.52	2	243	0.82%
2021/01/12	2	46.56	0	0.00	46.53	2	242	0.82%
2021/01/11	1	46.69	11	46.70	46.65	-10	241	-4.15%
2021/01/08	1	46.81	3	46.81	46.80	-2	240	-0.83%
2021/01/07	1	47.10	0	0.00	47.06	1	240	0.42%
2021/01/06	1	47.43	0	0.00	47.42	1	239	0.42%
2021/01/05	2	47.72	2	47.72	47.70	0	237	0.00%
2020/12/29	2	48.04	1	48.04	48.01	1	235	0.42%
2020/12/28	1	47.75	0	0.00	47.82	1	236	0.42%
2020/12/25	0	0.00	3	47.83	47.87	-3	236	-1.27%
2020/12/24	1	47.73	0	0.00	47.74	1	236	0.42%
2020/12/23	1	47.94	0	0.00	47.93	1	236	0.42%
2020/12/22	1	47.81	0	0.00	47.81	1	237	0.42%
2020/12/21	1	47.85	0	0.00	47.88	1	237	0.42%
2020/12/18	1	47.78	3	47.78	47.87	-2	237	-0.84%
2020/12/17	1	47.81	0	0.00	47.84	1	238	0.42%
2020/12/16	1	47.73	3	47.73	47.76	-2	236	-0.84%
2020/12/15	10	47.98	0	0.00	48.03	10	235	4.24%
2020/12/14	1	47.98	0	0.00	47.92	1	234	0.43%
2020/12/11	1	48.04	0	0.00	47.98	1	235	0.42%
2020/12/10	1	47.80	0	0.00	47.77	1	235	0.42%
2020/12/09	1	47.90	0	0.00	47.77	1	235	0.42%
2020/12/08	1	48.37	3	48.37	48.38	-2	234	-0.85%
2020/12/07	0	0.00	3	48.24	48.27	-3	235	-1.28%
2020/12/03	1	49.06	0	0.00	49.02	1	235	0.42%
2020/12/02	1	49.10	3	49.10	49.13	-2	236	-0.85%
2020/12/01	1	49.32	0	0.00	49.30	1	236	0.42%
2020/11/30	1	49.18	0	0.00	49.17	1	235	0.42%
2020/11/27	1	48.98	0	0.00	48.90	1	235	0.42%
2020/11/26	1	48.72	61	48.74	48.83	-60	235	-25.48%
2020/11/25	0	0.00	1	48.75	48.87	-1	235	-0.43%
2020/11/24	1	49.01	1	49.01	49.03	0	236	0.00%
2020/11/23	1	49.09	110	49.16	49.16	-109	236	-46.08%	大賣/鉅額交易
2020/11/20	0	0.00	3	49.12	49.16	-3	236	-1.27%
2020/11/19	1	48.80	0	0.00	48.80	1	236	0.42%
2020/11/18	1	48.38	108	48.43	48.50	-107	237	-45.08%	大賣/鉅額交易
2020/11/17	2	48.10	2	48.10	48.06	0	235	0.00%
2020/11/16	1	48.16	0	0.00	48.17	1	235	0.42%
2020/11/13	1	48.00	1	48.00	48.08	0	235	0.00%
2020/11/12	1	47.96	0	0.00	47.90	1	236	0.42%
2020/11/11	1	47.70	0	0.00	47.62	1	236	0.42%
2020/11/10	1	48.15	0	0.00	48.08	1	237	0.42%
2020/11/09	1	48.53	0	0.00	48.52	1	236	0.42%
2020/11/06	1	48.57	2	48.57	48.67	-1	236	-0.42%
2020/11/05	0	0.00	1	48.49	48.54	-1	236	-0.42%
2020/11/03	1	47.36	2	47.36	47.45	-1	230	-0.43%
2020/10/29	1	47.79	0	0.00	47.78	1	231	0.43%
2020/10/28	1	47.94	0	0.00	47.94	1	231	0.43%
2020/10/27	1	47.73	0	0.00	47.71	1	231	0.43%
2020/10/26	1	47.65	0	0.00	47.65	1	232	0.43%
2020/10/23	1	47.23	3	47.23	47.29	-2	232	-0.86%
2020/10/21	1	47.60	0	0.00	47.52	1	235	0.42%
2020/10/20	1	48.05	0	0.00	48.05	1	236	0.42%
2020/10/19	1	48.04	2	48.04	48.18	-1	236	-0.42%
2020/10/16	1	48.18	0	0.00	48.23	1	236	0.42%
2020/10/15	2	48.30	0	0.00	48.29	2	236	0.85%
2020/10/14	1	48.04	0	0.00	48.06	1	236	0.42%
2020/10/13	2	47.73	0	0.00	47.75	2	237	0.84%
2020/10/12	1	47.63	6	47.63	47.69	-5	235	-2.12%
2020/10/07	1	47.87	0	0.00	47.86	1	237	0.42%
2020/10/06	2	47.68	0	0.00	47.60	2	237	0.84%
2020/09/29	2	48.13	0	0.00	48.13	2	239	0.83%
2020/09/28	1	48.21	0	0.00	48.15	1	240	0.42%
2020/09/24	1	48.51	0	0.00	48.53	1	240	0.42%
2020/09/23	2	48.72	1	48.70	48.81	1	239	0.42%
2020/09/22	1	48.60	1	48.60	48.67	0	239	0.00%
2020/09/21	1	48.86	0	0.00	48.70	1	239	0.42%
2020/09/18	1	49.11	2	49.11	49.09	-1	240	-0.42%
2020/09/17	1	49.12	0	0.00	49.14	1	240	0.42%
2020/09/16	1	49.22	0	0.00	49.23	1	241	0.41%
2020/09/15	2	49.38	0	0.00	49.39	2	241	0.83%
2020/09/14	1	49.30	0	0.00	49.37	1	241	0.41%
2020/09/11	1	49.19	1	49.19	49.29	0	241	0.00%
2020/09/10	1	49.14	1	49.14	49.19	0	241	0.00%
2020/09/09	1	49.38	0	0.00	49.46	1	243	0.41%
2020/09/08	3	49.38	1	49.38	49.35	2	242	0.82%
2020/09/04	0	0.00	3	50.10	50.15	-3	242	-1.24%
2020/09/03	1	50.15	3	50.13	50.20	-2	243	-0.82%
2020/09/02	1	49.79	0	0.00	49.64	1	244	0.41%
2020/08/31	42	49.02	0	0.00	49.12	42	245	17.13%
2020/08/28	21	48.64	0	0.00	48.71	21	244	8.58%
2020/08/27	1	49.56	0	0.00	49.56	1	243	0.41%
2020/08/26	1	49.61	0	0.00	49.56	1	243	0.41%
2020/08/25	1	49.99	0	0.00	49.94	1	250	0.40%
2020/08/24	0	0.00	3	49.99	50.05	-3	256	-1.17%
2020/08/21	1	49.78	0	0.00	49.84	1	263	0.38%
2020/08/20	2	49.71	0	0.00	49.67	2	269	0.74%
2020/08/19	1	49.69	1	49.69	49.76	0	276	0.00%
2020/08/18	1	49.80	0	0.00	49.80	1	283	0.35%
2020/08/17	2	49.99	1	49.98	50.05	1	290	0.34%
2020/08/14	1	50.50	0	0.00	50.40	1	297	0.34%
2020/08/13	1	50.95	0	0.00	50.95	1	304	0.33%
2020/08/12	1	51.15	3	51.12	51.10	-2	310	-0.65%
2020/08/11	1	51.45	6	51.40	51.50	-5	316	-1.58%
2020/08/10	0	0.00	1	51.50	51.55	-1	322	-0.31%
2020/08/07	1	51.75	0	0.00	51.85	1	331	0.30%
2020/08/06	1	51.40	2	51.35	51.45	-1	338	-0.30%
2020/08/05	1	51.25	0	0.00	51.25	1	346	0.29%
2020/08/04	1	51.05	1	51.05	51.05	0	355	0.00%
2020/07/31	1	51.00	0	0.00	51.05	1	368	0.27%
2020/07/30	0	0.00	2	50.78	50.80	-2	374	-0.53%
2020/07/29	1	50.80	0	0.00	50.80	1	382	0.26%
2020/07/28	1	50.55	1	50.50	50.50	0	388	0.00%
2020/07/27	0	0.00	96	50.93	50.95	-96	388	-24.70%
2020/07/24	1	51.20	23	51.15	51.25	-22	393	-5.60%
2020/07/23	1	50.80	7	50.76	50.85	-6	398	-1.50%
2020/07/21	1	50.65	0	0.00	50.65	1	412	0.24%
2020/07/20	1	50.60	0	0.00	50.60	1	418	0.24%
2020/07/17	3	50.40	16	50.36	50.55	-13	433	-3.00%
2020/07/16	1	50.20	0	0.00	50.20	1	433	0.23%
2020/07/15	1	50.00	7	50.00	50.15	-6	441	-1.36%
2020/07/14	2	50.10	6	50.08	49.98	-4	447	-0.89%
2020/07/13	2	49.88	5	49.88	49.95	-3	453	-0.66%
2020/07/10	2	50.15	0	0.00	50.25	2	462	0.43%
2020/07/09	1	49.68	21	49.68	49.70	-20	469	-4.26%
2020/07/08	3	49.80	1	49.80	49.75	2	468	0.43%
2020/07/07	1	49.34	0	0.00	49.49	1	470	0.21%
2020/07/06	0	0.00	26	49.03	48.96	-26	469	-5.54%
2020/07/03	1	49.13	0	0.00	49.15	1	469	0.21%
2020/07/02	1	49.00	0	0.00	48.94	1	476	0.21%
2020/07/01	1	48.84	0	0.00	48.75	1	483	0.21%
2020/06/30	2	48.70	0	0.00	48.71	2	489	0.41%
2020/06/29	0	0.00	65	48.72	48.66	-65	496	-13.10%
2020/06/24	1	48.53	0	0.00	48.55	1	493	0.20%
2020/06/23	1	48.59	0	0.00	48.58	1	492	0.20%
2020/06/22	1	48.83	3	48.83	48.87	-2	491	-0.41%
2020/06/19	1	48.69	0	0.00	48.67	1	493	0.20%
2020/06/18	1	48.82	0	0.00	48.77	1	506	0.20%
2020/06/17	1	48.65	2	48.68	48.73	-1	504	-0.20%
2020/06/16	2	48.19	0	0.00	48.08	2	501	0.40%
2020/06/15	1	48.21	2	48.21	48.18	-1	500	-0.20%
2020/06/12	1	48.44	1	48.44	47.98	0	501	0.00%
2020/06/11	11	48.42	0	0.00	48.64	11	507	2.17%
2020/06/10	1	48.23	24	48.23	48.30	-23	511	-4.50%
2020/06/09	1	48.56	0	0.00	48.59	1	511	0.20%
2020/06/08	1	48.10	1	48.10	48.07	0	521	0.00%
2020/06/05	2	47.81	0	0.00	47.53	2	523	0.38%
2020/06/04	2	47.94	3	47.93	47.93	-1	524	-0.19%
2020/06/03	1	47.63	1	47.63	47.61	0	524	0.00%
2020/06/02	1	47.61	2	47.61	47.64	-1	531	-0.19%
2020/05/29	1	47.67	0	0.00	47.60	1	542	0.18%
2020/05/28	1	47.54	0	0.00	47.52	1	542	0.18%
2020/05/27	1	47.47	1	47.47	47.47	0	549	0.00%
2020/05/26	1	47.69	0	0.00	47.51	1	551	0.18%
2020/05/25	6	47.76	2	47.75	47.75	4	554	0.72%
2020/05/22	1	47.62	0	0.00	47.74	1	557	0.18%
2020/05/21	1	47.52	0	0.00	47.52	1	563	0.18%
2020/05/20	2	47.00	0	0.00	47.01	2	565	0.35%
2020/05/19	1	46.72	1	46.72	46.74	0	566	0.00%
2020/05/18	1	46.51	3	46.54	46.67	-2	567	-0.35%
2020/05/15	1	46.30	0	0.00	46.31	1	569	0.18%
2020/05/14	89	46.20	0	0.00	46.16	89	571	15.59%
2020/05/13	2	45.92	0	0.00	45.91	2	570	0.35%
2020/05/12	2	45.50	0	0.00	45.43	2	572	0.35%
2020/05/11	1	45.46	3	45.47	45.43	-2	573	-0.35%
2020/05/08	2	46.68	1	46.68	46.51	1	572	0.17%
2020/05/07	1	46.83	0	0.00	46.86	1	579	0.17%
2020/05/06	1	47.02	0	0.00	47.07	1	582	0.17%
2020/05/05	1	47.04	0	0.00	47.14	1	583	0.17%
2020/04/29	1	47.60	0	0.00	47.59	1	594	0.17%
2020/04/28	2	47.50	0	0.00	47.50	2	588	0.34%
2020/04/27	1	47.78	2	47.78	47.76	-1	580	-0.17%
2020/04/24	1	48.10	1	48.10	48.04	0	573	0.00%
2020/04/23	1	47.70	0	0.00	47.74	1	567	0.18%
2020/04/22	0	0.00	3	47.98	47.85	-3	560	-0.54%
2020/04/21	2	48.46	4	48.46	48.48	-2	545	-0.37%
2020/04/20	1	48.61	1	48.60	48.60	0	545	0.00%
2020/04/17	1	48.65	0	0.00	48.91	1	538	0.19%
2020/04/16	42	49.01	34	49.02	48.93	8	531	1.51%
2020/04/15	2	48.50	221	48.52	48.75	-219	524	-41.78%	大賣/鉅額交易
2020/04/14	2	49.26	8	49.25	49.20	-6	514	-1.17%
2020/04/13	1	48.51	25	48.51	48.60	-24	509	-4.71%
2020/04/10	1	49.60	0	0.00	49.02	1	507	0.20%
2020/04/09	2	47.17	3	47.18	47.16	-1	505	-0.20%
2020/04/08	0	0.00	9	46.47	46.57	-9	505	-1.78%
2020/04/07	2	46.19	1	45.90	46.11	1	506	0.20%
2020/04/06	1	46.30	4	46.29	46.48	-3	499	-0.60%
2020/03/31	1	45.24	2	45.25	45.32	-1	485	-0.21%
2020/03/30	1	44.80	24	44.80	45.00	-23	478	-4.81%
2020/03/27	4	44.26	2	44.30	44.12	2	480	0.42%
2020/03/26	1	43.96	0	0.00	43.98	1	481	0.21%
2020/03/25	3	40.99	0	0.00	41.45	3	482	0.62%
2020/03/24	2	39.00	0	0.00	39.81	2	480	0.42%
2020/03/23	1	36.56	7	36.80	37.23	-6	469	-1.28%
2020/03/20	2	38.05	0	0.00	37.77	2	470	0.42%
2020/03/19	2	39.70	0	0.00	39.50	2	472	0.42%
2020/03/18	27	42.62	0	0.00	42.56	27	473	5.71%
2020/03/17	3	44.50	2	44.77	43.99	1	471	0.21%
2020/03/16	2	44.39	141	44.51	44.79	-139	465	-29.85%	大賣/鉅額交易
2020/03/13	1	44.40	53	44.55	44.99	-52	463	-11.23%
2020/03/12	2	47.41	15	47.32	47.28	-13	462	-2.81%
2020/03/11	1	48.99	65	49.06	49.54	-64	451	-14.18%
2020/03/10	2	50.50	48	50.78	50.40	-46	450	-10.22%
2020/03/09	1	52.15	8	52.15	52.25	-7	448	-1.56%
2020/03/06	11	50.15	92	50.16	50.45	-81	448	-18.07%
2020/03/05	3	49.73	236	49.76	49.85	-233	440	-52.95%	大賣/鉅額交易
2020/03/04	1	50.00	14	50.01	50.00	-13	432	-3.01%
2020/03/03	3	49.51	30	49.53	49.72	-27	424	-6.36%
2020/03/02	2	49.95	16	49.96	49.86	-14	417	-3.36%
2020/02/27	1	50.00	32	50.02	50.05	-31	403	-7.69%
2020/02/26	2	50.00	232	50.01	49.85	-230	394	-58.30%	大賣/鉅額交易
2020/02/25	2	50.00	138	50.00	50.15	-136	384	-35.33%	大賣/鉅額交易
2020/02/24	1	50.10	393	50.29	50.35	-392	375	-104.33%	大賣/鉅額交易
2020/02/21	1	49.94	76	49.96	50.05	-75	362	-20.71%
2020/02/20	7	49.75	0	0.00	49.86	7	353	1.98%
2020/02/19	3	49.60	14	49.61	49.66	-11	344	-3.19%
2020/02/18	63	49.46	5	49.46	49.55	58	337	17.18%
2020/02/17	4	49.05	63	49.10	49.16	-59	329	-17.92%
2020/02/14	19	49.04	8	49.04	49.02	11	320	3.43%
2020/02/13	3	48.75	136	48.76	48.91	-133	313	-42.40%	大賣/鉅額交易
2020/02/12	25	48.89	11	48.88	48.87	14	303	4.61%
2020/02/11	8	48.97	11	48.97	49.04	-3	295	-1.02%
2020/02/10	1	49.05	15	49.06	49.12	-14	287	-4.88%
2020/02/07	1	48.69	195	48.70	48.82	-194	274	-70.67%	大賣/鉅額交易
2020/02/06	1	48.34	22	48.34	48.24	-21	263	-7.97%
2020/02/05	1	48.57	152	48.60	48.69	-151	255	-59.01%	大賣/鉅額交易
2020/02/04	3	49.14	101	49.15	49.19	-98	246	-39.71%	大賣/
2020/02/03	1	49.31	63	49.31	49.37	-62	238	-25.95%
2020/01/31	3	48.94	13	48.96	49.06	-10	232	-4.30%
2020/01/30	2	48.95	0	0.00	49.06	2	232	0.86%
2020/01/20	1	47.50	3	47.50	47.51	-2	232	-0.86%
2020/01/17	1	47.20	0	0.00	47.17	1	232	0.43%
2020/01/16	2	47.15	14	47.15	47.22	-12	232	-5.17%
2020/01/15	2	47.04	8	47.04	47.17	-6	240	-2.50%
2020/01/14	2	46.92	0	0.00	46.93	2	240	0.83%
2020/01/13	1	47.18	3	47.18	47.18	-2	240	-0.83%
2020/01/10	1	46.89	0	0.00	46.83	1	240	0.42%
2020/01/09	1	46.72	0	0.00	46.79	1	240	0.42%
2020/01/08	1	47.17	0	0.00	47.10	1	241	0.41%
2020/01/07	2	47.14	208	47.17	47.17	-206	242	-85.04%	大賣/鉅額交易
2020/01/06	1	47.74	2	47.74	47.72	-1	241	-0.41%
2020/01/03	1	47.68	0	0.00	47.72	1	242	0.41%
2019/12/31	1	47.40	0	0.00	47.36	1	243	0.41%
2019/12/30	1	47.71	0	0.00	47.66	1	241	0.41%
2019/12/27	1	47.60	5	47.60	47.69	-4	245	-1.63%
2019/12/26	1	47.50	0	0.00	47.50	1	245	0.41%
2019/12/25	1	47.61	0	0.00	47.54	1	246	0.41%
2019/12/24	1	47.43	0	0.00	47.41	1	249	0.40%
2019/12/23	1	47.50	3	47.50	47.58	-2	249	-0.80%
2019/12/20	1	47.82	0	0.00	47.82	1	250	0.40%
2019/12/19	1	47.78	11	47.78	47.80	-10	248	-4.03%
2019/12/18	1	47.85	0	0.00	47.89	1	247	0.40%
2019/12/17	3	47.85	0	0.00	47.84	3	246	1.22%
2019/12/16	1	47.82	2	47.82	47.96	-1	248	-0.40%
2019/12/13	1	47.28	12	47.28	47.40	-11	249	-4.41%
2019/12/12	1	48.23	0	0.00	48.13	1	249	0.40%
2019/12/11	3	48.16	0	0.00	48.08	3	250	1.20%
2019/12/10	5	48.02	88	48.05	48.12	-83	251	-32.96%
2019/12/09	1	47.83	0	0.00	47.86	1	250	0.40%
2019/12/06	1	47.82	4	47.82	47.92	-3	252	-1.19%
2019/12/05	1	48.03	0	0.00	48.04	1	253	0.39%
2019/12/04	1	48.18	0	0.00	48.18	1	253	0.39%