潤泰新 (9945)-群益金鼎-古亭券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	0.1	46.55	0	0.00	46.20	0.1	6,103	0.00%
2024/11/21	3	46.05	0	0.00	46.05	3	6,169	0.05%
2024/11/18	4	46.35	0	0.00	46.20	4	6,778	0.06%
2024/11/15	1	46.15	0	0.00	46.35	1	6,900	0.01%
2024/11/14	4	46.31	0.4	46.30	45.80	3.6	7,093	0.05%
2024/11/13	3	47.20	0	0.00	46.85	3	7,173	0.04%
2024/11/12	1	47.40	0	0.00	47.50	1	7,460	0.01%
2024/11/11	1	47.50	1	48.00	48.20	0	7,534	0.00%
2024/11/08	0	0.00	1	47.55	47.50	-1	7,596	-0.01%
2024/11/06	0	0.00	10	46.70	46.70	-10	7,958	-0.13%
2024/11/05	0	0.00	2	47.20	47.30	-2	8,166	-0.02%
2024/11/04	3	46.65	3	46.85	47.00	0	8,691	0.00%
2024/11/01	4	46.60	2	47.10	47.15	2	9,292	0.02%
2024/10/30	6	46.23	0	0.00	46.50	6	9,873	0.06%
2024/10/29	1	46.35	0	0.00	46.80	1	10,286	0.01%
2024/10/25	2	46.95	22	46.94	47.05	-20	10,833	-0.18%
2024/10/23	0.1	47.00	0	0.00	47.00	0.1	12,703	0.00%
2024/10/21	1	47.70	0	0.00	47.45	1	13,604	0.01%
2024/10/18	1	48.20	0	0.00	48.30	1	14,073	0.01%
2024/10/16	3	47.35	7	47.41	47.35	-4	15,751	-0.03%
2024/10/15	1	47.90	0	0.00	47.90	1	16,422	0.01%
2024/10/14	0.1	46.85	0	0.00	46.90	0.1	16,907	0.00%
2024/10/11	1	48.55	2	47.93	47.60	-1	17,536	-0.01%
2024/10/09	0	47.50	0	0.00	47.70	0	17,758	0.00%
2024/10/07	0	0.00	3	47.55	48.45	-3	17,842	-0.02%
2024/10/04	1	48.05	1	47.90	47.80	0	17,865	0.00%
2024/10/01	0	0.00	1	48.30	48.25	-1	17,859	-0.01%
2024/09/30	1	48.70	0	0.00	48.95	1	17,881	0.01%
2024/09/27	1.2	48.04	0	0.00	48.20	1.2	17,869	0.01%
2024/09/26	0	0.00	14	47.99	48.00	-14	17,873	-0.08%
2024/09/25	0.4	47.58	0	0.00	47.90	0.4	17,886	0.00%
2024/09/24	0	0.00	1	47.20	47.35	-1	17,888	-0.01%
2024/09/23	0	46.95	7	46.71	46.95	-7	18,001	-0.04%
2024/09/20	19	47.18	36.6	47.45	47.50	-17.6	17,966	-0.10%
2024/09/19	21	48.38	38.1	49.13	49.25	-17.1	17,660	-0.10%
2024/09/18	0	0.00	2	47.48	47.45	-2	17,515	-0.01%
2024/09/16	4	47.28	0	0.00	47.20	4	17,591	0.02%
2024/09/13	0	0.00	2	46.95	46.95	-2	17,663	-0.01%
2024/09/12	0	0.00	2	46.50	46.50	-2	17,817	-0.01%
2024/09/11	2	45.93	1	45.70	45.85	1	17,935	0.01%
2024/09/10	15	45.11	4	44.90	45.00	11	17,986	0.06%
2024/09/09	7.1	45.67	7	45.82	45.85	0.1	18,000	0.00%
2024/09/06	0	0.00	0.8	46.85	46.85	-0.8	18,050	0.00%
2024/09/05	3	46.73	4	47.00	46.75	-1	18,399	-0.01%
2024/09/04	4	46.31	5	46.00	46.40	-1	19,016	-0.01%
2024/09/03	3	47.67	5	47.60	47.55	-2	19,740	-0.01%
2024/09/02	5	48.40	0	0.00	48.40	5	19,835	0.03%
2024/08/30	3	48.48	4	48.80	49.25	-1	19,898	-0.01%
2024/08/28	1	48.65	1	48.45	48.65	0	19,946	0.00%
2024/08/27	1	47.85	6	47.99	48.20	-5	20,300	-0.02%
2024/08/26	7	48.47	5	48.50	47.95	2	20,457	0.01%
2024/08/23	2	47.40	6	47.64	48.10	-4	20,621	-0.02%
2024/08/22	8.2	47.10	13	47.44	47.65	-4.8	20,803	-0.02%
2024/08/21	8	47.89	2	48.20	47.75	6	20,698	0.03%
2024/08/20	10	49.51	6	49.08	48.60	4	20,668	0.02%
2024/08/19	1	49.80	0	0.00	49.80	1	20,739	0.00%
2024/08/16	5.2	50.01	18.3	50.15	50.30	-13.1	20,846	-0.06%
2024/08/15	0	0.00	2	50.10	49.25	-2	20,953	-0.01%
2024/08/14	12.2	49.67	9	50.46	49.85	3.2	21,276	0.01%
2024/08/13	3	48.32	10	48.09	48.10	-7	21,602	-0.03%
2024/08/12	10	48.30	19	48.45	48.35	-9	22,421	-0.04%
2024/08/09	23	47.85	3.8	47.16	47.20	19.2	23,376	0.08%
2024/08/08	8	46.54	11	46.77	46.60	-3	23,865	-0.01%
2024/08/07	11.5	46.38	0	0.00	46.10	11.5	24,386	0.05%
2024/08/06	10	45.52	5	44.99	44.80	5	24,376	0.02%
2024/08/05	24	46.11	42	46.02	45.35	-18	24,069	-0.07%
2024/08/02	31.8	50.18	1	49.40	49.40	30.8	23,818	0.13%
2024/08/01	13	52.66	4	52.55	52.80	9	23,733	0.04%
2024/07/31	12	51.58	6.1	51.79	51.20	5.9	24,074	0.02%
2024/07/30	14	51.38	16	50.68	51.50	-2	25,394	-0.01%
2024/07/29	20	51.99	29	51.85	51.00	-9	26,371	-0.03%
2024/07/26	17	50.47	48.4	50.82	51.30	-31.4	25,852	-0.12%
2024/07/23	13	48.93	16.4	48.84	49.80	-3.4	25,150	-0.01%
2024/07/22	15.2	46.40	20	46.68	46.55	-4.8	24,823	-0.02%
2024/07/19	6.5	48.54	13	48.45	48.05	-6.6	24,512	-0.03%
2024/07/18	12.4	49.86	28	50.06	49.40	-15.7	24,073	-0.07%
2024/07/17	46	48.92	65.3	48.88	49.40	-19.3	23,523	-0.08%
2024/07/16	25	45.01	15	46.22	46.50	10	22,641	0.04%
2024/07/15	19	46.93	26	46.58	46.40	-7	22,146	-0.03%
2024/07/12	11.7	47.40	41.5	47.73	46.70	-29.9	21,931	-0.14%
2024/07/11	15	45.64	26	45.78	45.75	-11	21,284	-0.05%
2024/07/10	3	44.70	2	44.95	45.30	1	21,163	0.00%
2024/07/09	4	43.80	4	43.95	44.15	0	21,110	0.00%
2024/07/08	1	44.35	0	0.00	44.20	1	21,103	0.00%
2024/07/05	22	44.87	15	44.69	44.65	7	21,124	0.03%
2024/07/04	5	45.13	0.6	45.60	45.15	4.4	21,096	0.02%
2024/07/03	40	45.03	33	45.28	45.35	7	21,043	0.03%
2024/07/02	4	44.33	17	44.26	44.80	-13	20,935	-0.06%
2024/07/01	10	44.20	8	44.36	44.25	2	20,882	0.01%
2024/06/28	23	43.94	6	44.20	43.60	17	20,858	0.08%
2024/06/27	16	43.36	2	43.48	43.30	14	20,812	0.07%
2024/06/26	3	44.03	4	44.50	44.00	-1	20,665	0.00%
2024/06/25	8	44.52	1.8	44.52	44.55	6.2	20,604	0.03%
2024/06/24	1.8	44.70	1.8	44.66	44.80	0	20,567	0.00%
2024/06/21	15.4	45.27	1	45.10	44.95	14.4	20,541	0.07%
2024/06/20	8	45.19	9	45.65	45.45	-1	20,485	0.00%
2024/06/19	36	45.62	25	45.72	45.35	11	20,455	0.05%
2024/06/18	2	46.00	10	45.73	46.00	-8	20,390	-0.04%
2024/06/17	1	45.10	2	45.15	44.85	-1	20,346	0.00%
2024/06/14	13	45.49	21	45.87	45.50	-8	20,393	-0.04%
2024/06/13	11	45.33	33	44.86	45.05	-22	20,327	-0.11%
2024/06/12	31.1	44.68	10.1	44.95	44.35	21	20,310	0.10%
2024/06/11	69	47.48	100	46.62	45.85	-31	20,240	-0.15%
2024/06/07	26	47.22	30.1	47.33	47.55	-4.1	19,610	-0.02%
2024/06/06	16.5	45.08	15	45.10	45.05	1.5	18,810	0.01%
2024/06/05	10	44.94	0	0.00	45.15	10	18,715	0.05%
2024/06/03	2	44.85	7.4	44.68	44.70	-5.4	18,502	-0.03%
2024/05/31	6	45.35	0	0.00	44.60	6	18,451	0.03%
2024/05/30	6	43.86	1	43.90	43.85	5	18,087	0.03%
2024/05/29	29	44.91	12	44.55	44.55	17	17,968	0.09%
2024/05/28	12	45.30	1	45.34	45.40	11	17,733	0.06%
2024/05/27	6	43.98	2	43.65	43.80	4	17,509	0.02%
2024/05/24	2	43.53	0	0.00	43.65	2	17,380	0.01%
2024/05/23	3	43.42	1.3	43.25	43.25	1.7	17,248	0.01%
2024/05/22	3	44.77	1	45.20	44.70	2	16,941	0.01%
2024/05/21	14	44.92	14	44.34	44.35	0	16,725	0.00%
2024/05/20	33	45.42	23	45.14	45.30	10	16,394	0.06%
2024/05/17	29	46.92	18.1	47.67	46.60	11	15,907	0.07%
2024/05/16	138	47.22	141.7	47.36	46.90	-3.7	15,266	-0.02%	大買/大賣/
2024/05/15	20	46.09	75	45.82	46.55	-55	14,328	-0.38%
2024/05/14	28.6	43.11	12	42.85	42.65	16.6	13,293	0.12%
2024/05/13	23	42.27	35.8	42.70	43.90	-12.8	12,576	-0.10%
2024/05/10	6	40.82	1	40.90	40.50	5	11,860	0.04%
2024/05/09	7	40.80	105	40.68	40.20	-98	11,642	-0.84%	大賣/
2024/05/08	14.7	40.96	1.1	40.88	40.70	13.6	11,406	0.12%
2024/05/07	8	42.26	3	42.22	41.80	5	11,071	0.05%
2024/05/06	117.3	43.76	21	43.54	43.10	96.3	10,526	0.91%	大買/
2024/05/03	59.7	42.29	54	42.32	42.45	5.7	9,754	0.06%
2024/05/02	21	41.64	62.3	41.44	42.25	-41.3	8,177	-0.50%
2024/04/30	20	39.22	19	38.96	38.45	1	6,856	0.01%
2024/04/29	2	38.60	17.5	38.67	38.75	-15.5	6,442	-0.24%
2024/04/26	7	37.56	20	37.51	37.90	-13	6,187	-0.21%
2024/04/25	1	36.95	0	0.00	36.85	1	5,946	0.02%
2024/04/24	21	36.86	2	36.85	36.85	19	5,939	0.32%
2024/04/23	2	36.73	6	36.74	36.95	-4	5,998	-0.07%
2024/04/22	7	36.91	0	0.00	36.60	7	6,018	0.12%
2024/04/19	1	35.60	1	35.95	36.15	0	5,776	0.00%
2024/04/18	5	36.10	29	36.14	36.45	-24	5,567	-0.43%
2024/04/17	2	34.50	2.1	34.75	34.85	-0.1	5,274	0.00%
2024/04/16	5	34.68	0	0.00	34.45	5	5,263	0.10%
2024/04/12	0	34.95	2	35.00	34.95	-2	5,140	-0.04%
2024/04/11	6	34.83	0	0.00	34.90	6	5,142	0.12%
2024/04/10	4	34.96	0	0.00	35.00	4	5,094	0.08%
2024/04/09	5	34.94	0	0.00	34.95	5	5,171	0.10%
2024/04/08	0	34.55	1	34.45	34.50	-1	5,354	-0.02%
2024/04/03	0	34.95	0	0.00	34.65	0	5,405	0.00%
2024/04/02	4	35.05	5	35.05	35.05	-1	5,487	-0.02%
2024/03/29	0	0.00	1	35.20	35.15	-1	5,472	-0.02%
2024/03/28	4	35.18	3	35.50	35.05	1	5,454	0.02%
2024/03/27	0	0.00	3	35.20	35.25	-3	5,412	-0.06%
2024/03/25	7	35.39	1	35.45	35.15	6	5,356	0.11%
2024/03/22	0	0.00	1.8	35.10	35.10	-1.8	5,335	-0.03%
2024/03/21	0	35.25	0	0.00	35.35	0	5,325	0.00%
2024/03/20	9.1	34.05	3	33.70	34.15	6.1	5,712	0.11%
2024/03/19	1.1	34.30	5	34.25	34.10	-3.9	5,745	-0.07%
2024/03/18	0.1	34.80	0	0.00	34.70	0.1	5,617	0.00%
2024/03/15	1	35.15	0	0.00	35.00	1	5,568	0.02%
2024/03/14	19.1	35.56	3	35.52	35.50	16.1	5,457	0.30%
2024/03/13	8	36.90	1	37.00	36.85	7	5,191	0.13%
2024/03/12	1	36.50	0.7	36.70	36.95	0.3	5,182	0.01%
2024/03/11	3	36.30	6	36.45	36.40	-3	5,193	-0.06%
2024/03/07	0	35.80	1	35.95	35.85	-1	5,293	-0.02%
2024/03/06	2	36.15	0.9	36.10	36.15	1.1	5,262	0.02%
2024/03/05	2.1	35.85	0	0.00	35.65	2.1	5,284	0.04%
2024/03/04	0	35.80	2.1	35.88	35.65	-2	5,303	-0.04%
2024/03/01	10.1	36.05	0.1	36.10	36.00	10	5,261	0.19%
2024/02/29	3.1	35.99	0	0.00	36.35	3.1	5,261	0.06%
2024/02/27	16	36.31	0	0.00	36.20	16	5,240	0.31%
2024/02/26	0	36.80	0	0.00	36.65	0	5,247	0.00%
2024/02/23	0	36.90	0	0.00	36.70	0	5,259	0.00%
2024/02/22	0	0.00	0	37.20	37.05	0	5,303	0.00%
2024/02/21	1	36.95	0	0.00	36.85	1	5,353	0.02%
2024/02/20	14	37.13	0	0.00	36.95	14	5,374	0.26%
2024/02/19	1	36.65	0	0.00	37.15	1	5,410	0.02%
2024/02/16	0	0.00	2	36.15	36.20	-2	5,509	-0.04%
2024/02/05	0	35.80	0	0.00	35.75	0	5,539	0.00%
2024/02/01	0.1	36.05	0	0.00	36.10	0.1	5,476	0.00%
2024/01/31	0	35.90	0	0.00	35.75	0	5,471	0.00%
2024/01/29	0	36.30	1	36.20	36.35	-1	5,475	-0.02%
2024/01/26	0	36.30	0	0.00	36.35	0	5,520	0.00%
2024/01/25	0	35.95	0	0.00	35.80	0	5,497	0.00%
2024/01/24	1	36.00	0	0.00	36.00	1	5,483	0.02%
2024/01/23	0.1	35.75	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	0.1	35.55	0	0.00	35.45	0.1	5,501	0.00%
2024/01/19	0	35.40	0	0.00	35.45	0	5,473	0.00%
2024/01/18	5	34.92	0	0.00	34.80	5	5,448	0.09%
2024/01/17	28	35.08	0	0.00	34.90	28	5,386	0.52%
2024/01/16	4	36.24	0	0.00	35.90	4	5,227	0.08%
2024/01/11	1	36.95	0	0.00	37.00	1	5,185	0.02%
2024/01/10	0	37.15	0	0.00	36.95	0	5,178	0.00%
2024/01/09	0	37.40	0	0.00	37.20	0	5,158	0.00%
2024/01/08	1	37.60	0	0.00	37.65	1	5,099	0.02%
2024/01/05	10	38.00	0	0.00	38.05	10	5,057	0.20%
2024/01/04	1	38.55	8.6	38.72	38.55	-7.6	5,023	-0.15%
2024/01/03	1	38.80	0	0.00	38.70	1	5,005	0.02%
2024/01/02	13	39.16	12.3	39.04	39.25	0.7	4,893	0.02%
2023/12/29	1	37.75	0	0.00	37.75	1	4,681	0.02%
2023/12/28	3	37.00	0.4	37.70	37.85	2.7	4,656	0.06%
2023/12/27	0	36.90	0	0.00	37.00	0	4,579	0.00%
2023/12/26	0	36.70	0	0.00	36.70	0	4,532	0.00%
2023/12/25	3	36.50	1	36.35	36.25	2	4,535	0.04%
2023/12/22	0	36.50	0	0.00	36.25	0	4,613	0.00%
2023/12/21	1	36.40	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	36.65	0	0.00	36.85	0	4,832	0.00%
2023/12/19	3	36.47	0	0.00	36.45	3	4,859	0.06%
2023/12/18	2.2	37.08	1	37.10	37.00	1.2	4,835	0.02%
2023/12/15	0	36.95	12	36.99	36.75	-12	4,782	-0.25%
2023/12/14	3	36.87	3.8	37.13	36.95	-0.8	4,295	-0.02%
2023/12/13	1	36.30	0	0.00	35.90	1	4,193	0.02%
2023/12/11	0	36.65	0	0.00	36.50	0	4,281	0.00%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/06	9.7	37.54	13.2	37.05	37.30	-3.4	4,430	-0.08%
2023/12/05	1	36.85	0	0.00	36.75	1	4,490	0.02%
2023/12/04	15	37.02	1.3	37.06	37.15	13.7	4,754	0.29%
2023/12/01	0	35.90	0	0.00	35.80	0	4,689	0.00%
2023/11/30	0	35.95	5	35.85	35.80	-5	4,809	-0.10%
2023/11/29	0	35.85	0	0.00	35.85	0	4,766	0.00%
2023/11/28	0	35.85	0	0.00	35.85	0	4,739	0.00%
2023/11/27	0	35.75	0	0.00	35.50	0	4,695	0.00%
2023/11/22	0	35.80	0	0.00	35.75	0	4,762	0.00%
2023/11/21	0	35.85	11	35.85	35.95	-11	4,810	-0.23%
2023/11/20	0	36.04	0	0.00	35.80	0	4,752	0.00%
2023/11/17	1	36.90	5	36.95	36.90	-4	4,762	-0.08%
2023/11/16	4	36.63	3	36.80	36.80	1	4,779	0.02%
2023/11/15	13	36.69	0	0.00	36.70	13	4,790	0.27%
2023/11/14	17	35.41	0.1	35.45	35.50	17	4,642	0.37%
2023/11/13	0	34.45	0	0.00	34.70	0	4,594	0.00%
2023/11/10	0	34.25	13	34.20	34.15	-13	4,577	-0.28%
2023/11/09	1	34.40	0	0.00	34.35	1	4,623	0.02%
2023/11/03	0	0.00	1.1	34.00	34.10	-1.1	4,757	-0.02%
2023/11/01	0.8	32.75	5	32.50	32.60	-4.2	4,827	-0.09%
2023/10/31	7	32.54	0	0.00	32.40	7	4,855	0.14%
2023/10/30	0.2	33.45	0	0.00	33.20	0.2	4,859	0.00%
2023/10/27	0	33.45	0	0.00	33.40	0	4,903	0.00%
2023/10/26	9	33.22	0	0.00	33.10	9	4,967	0.18%
2023/10/20	2.1	32.95	0	0.00	33.20	2.1	5,154	0.04%
2023/10/19	6	33.69	0	0.00	33.40	6	5,153	0.12%
2023/10/18	1	34.05	0	0.00	34.10	1	5,155	0.02%
2023/10/17	0	35.15	0	0.00	34.65	0	5,158	0.00%
2023/10/12	1	35.50	0	0.00	35.75	1	5,401	0.02%
2023/10/11	0	0.00	3	35.25	35.35	-3	5,433	-0.06%
2023/10/05	5	34.40	0	0.00	34.25	5	5,450	0.09%
2023/10/04	5.1	34.27	9	34.10	34.00	-3.9	5,481	-0.07%
2023/10/03	5	34.96	0	0.00	34.90	5	5,447	0.09%
2023/10/02	0.2	35.45	0	0.00	35.20	0.2	5,416	0.00%
2023/09/28	3	35.18	0	0.00	35.20	3	5,433	0.06%
2023/09/27	14	35.20	44	35.68	35.20	-30	5,440	-0.55%
2023/09/26	16.1	35.70	0	0.00	35.30	16.1	5,428	0.30%
2023/09/25	29.9	36.96	0.3	37.10	36.70	29.6	5,280	0.56%
2023/09/12	15	34.90	0	0.00	35.00	15	5,285	0.28%
2023/09/11	0	0.00	1	34.80	34.75	-1	5,299	-0.02%
2023/09/08	3.5	34.81	0	0.00	34.80	3.5	5,338	0.07%
2023/09/07	0	35.15	8	35.10	35.00	-8	5,454	-0.15%
2023/09/06	1	36.00	2	35.60	35.60	-1	5,452	-0.02%
2023/09/05	0	36.65	6.5	36.42	36.40	-6.5	5,413	-0.12%
2023/09/04	0	0.00	9.2	36.30	36.10	-9.2	5,409	-0.17%
2023/09/01	2	36.85	23	36.65	36.60	-21	5,424	-0.39%
2023/08/31	5	36.40	5	36.80	36.85	0	5,542	0.00%
2023/08/30	6	36.82	3	36.60	36.60	3	5,703	0.05%
2023/08/29	4	36.47	13.2	36.59	36.65	-9.2	5,614	-0.16%
2023/08/28	0	0.00	3.1	35.57	35.70	-3.1	5,309	-0.06%
2023/08/25	3	34.93	1	34.95	34.50	2	5,274	0.04%
2023/08/24	0	33.20	0	0.00	33.30	0	5,180	0.00%
2023/08/23	2	33.03	5	33.10	33.00	-3	5,192	-0.06%
2023/08/22	0	33.45	0	0.00	33.35	0	5,227	0.00%
2023/08/18	0.1	33.12	0	0.00	33.20	0.1	5,260	0.00%
2023/08/17	1.1	32.98	13	32.98	33.20	-11.9	5,242	-0.23%
2023/08/16	0.1	34.25	4	34.10	33.80	-3.9	5,159	-0.08%
2023/08/15	1	34.60	0	0.00	34.50	1	5,126	0.02%
2023/08/14	10	34.50	0	0.00	34.55	10	5,142	0.19%
2023/08/11	20	35.33	11.1	35.04	35.05	8.9	5,142	0.17%
2023/08/10	2	34.60	7	34.80	34.55	-5	5,136	-0.10%
2023/08/09	0	34.95	0	0.00	34.85	0	5,172	0.00%
2023/08/04	0	35.35	0	0.00	35.15	0	5,202	0.00%
2023/08/02	5	35.25	0	0.00	35.10	5	5,198	0.10%
2023/08/01	1	35.90	0	0.00	35.75	1	5,177	0.02%
2023/07/31	1	35.60	0	0.00	35.60	1	5,166	0.02%
2023/07/27	2	35.75	2	36.13	36.15	0	5,139	0.00%
2023/07/26	4	35.55	1	35.60	35.35	3	5,079	0.06%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0	35.15	0.1	35.20	35.15	-0.1	5,096	0.00%
2023/07/20	1	35.60	1	35.30	35.70	0	5,147	0.00%
2023/07/19	6	35.18	3	35.10	35.10	3	5,134	0.06%
2023/07/18	2	35.28	30	35.27	35.25	-28	5,097	-0.55%
2023/07/17	1.1	35.35	0	0.00	35.45	1.1	5,114	0.02%
2023/07/14	1	35.55	50	35.31	35.55	-49	5,150	-0.95%
2023/07/13	1	35.25	32	35.29	35.20	-31	5,183	-0.60%
2023/07/12	1	35.25	1	35.25	35.25	0	5,162	0.00%
2023/07/11	1	35.90	22	36.08	35.70	-21	5,168	-0.41%
2023/07/10	0	0.00	8	36.05	35.85	-8	5,193	-0.15%
2023/07/07	0.1	35.35	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	4	35.79	10	36.00	35.55	-6	5,242	-0.11%
2023/07/05	0	0.00	18	36.45	36.15	-18	5,169	-0.35%
2023/07/04	0	0.00	44	36.00	36.00	-44	5,189	-0.85%
2023/07/03	0	0.00	1	36.10	36.05	-1	5,237	-0.02%
2023/06/30	2	35.93	0	0.00	35.95	2	5,333	0.04%
2023/06/28	1.1	35.95	0	0.00	36.15	1.1	5,450	0.02%
2023/06/27	0	0.00	11	35.97	35.95	-11	5,485	-0.20%
2023/06/26	0	0.00	10	35.85	36.05	-10	5,566	-0.18%
2023/06/21	0	0.00	1	36.10	35.85	-1	5,604	-0.02%
2023/06/19	1	36.30	61	36.40	36.30	-60	5,838	-1.03%
2023/06/16	1	36.45	0	0.00	36.05	1	6,138	0.02%
2023/06/14	1	36.45	0	0.00	36.50	1	6,906	0.01%
2023/06/13	3	36.80	7	36.60	36.75	-4	7,974	-0.05%
2023/06/12	30	35.65	11	35.73	35.55	19	7,935	0.24%
2023/06/09	20	36.05	0	0.00	36.10	20	7,948	0.25%
2023/06/08	15	36.32	0.1	36.30	36.25	14.9	7,979	0.19%
2023/06/07	34	36.69	43	36.82	36.85	-9	7,999	-0.11%
2023/06/06	3	36.72	0	0.00	37.00	3	7,968	0.04%
2023/06/05	25.1	36.68	7.2	36.84	36.95	17.9	7,832	0.23%
2023/06/02	2	35.05	33	35.20	35.05	-31	7,564	-0.41%
2023/06/01	0	34.95	3	34.93	34.90	-3	7,550	-0.04%
2023/05/31	5.2	35.02	0	0.00	34.90	5.2	7,578	0.07%
2023/05/30	2	35.05	0	0.00	35.05	2	7,560	0.03%
2023/05/29	0	0.00	3	34.95	35.00	-3	7,700	-0.04%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/24	0	0.00	2	35.63	35.70	-2	7,686	-0.03%
2023/05/23	3	35.58	3	35.52	35.70	0	7,678	0.00%
2023/05/19	0	0.00	2	35.50	35.55	-2	7,676	-0.03%
2023/05/15	5	34.41	0	0.00	34.50	5	7,585	0.07%
2023/05/12	1.1	34.90	0	0.00	34.85	1.1	7,513	0.01%
2023/05/11	1	35.45	1	35.25	35.20	0	7,470	0.00%
2023/05/10	0	35.65	0	0.00	35.50	0	7,450	0.00%
2023/05/09	5	35.80	0	0.00	35.75	5	7,428	0.07%
2023/05/04	5	35.66	0	0.00	35.80	5	7,481	0.07%
2023/05/03	1	35.30	0	0.00	35.35	1	7,492	0.01%
2023/04/28	1	35.70	0	0.00	35.80	1	7,729	0.01%
2023/04/27	0.1	35.50	1	35.60	35.50	-0.9	7,726	-0.01%
2023/04/26	0	0.00	2	35.30	35.65	-2	7,742	-0.03%
2023/04/24	0.1	35.35	0	0.00	35.55	0.1	7,638	0.00%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	0	35.60	0	0.00	35.45	0	7,673	0.00%
2023/04/18	1	35.60	1	35.75	35.50	0	7,615	0.00%
2023/04/14	1	35.80	4	36.05	36.10	-3	7,546	-0.04%
2023/04/13	3	35.90	0	0.00	35.90	3	7,542	0.04%
2023/04/12	3	36.07	0.1	36.05	36.15	3	7,539	0.04%
2023/04/10	4	35.85	5	35.49	35.50	-1	7,443	-0.01%
2023/04/07	5	35.46	5	35.46	35.65	0	7,407	0.00%
2023/04/06	3	35.25	0	0.00	35.15	3	7,338	0.04%
2023/03/31	1	35.40	0	0.00	35.35	1	7,291	0.01%
2023/03/29	2	35.03	2	35.10	34.90	0	7,244	0.00%
2023/03/28	0	35.45	6	35.45	35.20	-6	7,227	-0.08%
2023/03/27	1	35.25	0	0.00	35.50	1	7,223	0.01%
2023/03/24	0	35.85	6	35.90	35.85	-6	7,204	-0.08%
2023/03/23	4	35.70	2	35.80	35.85	2	7,168	0.03%
2023/03/22	7	35.64	1	35.80	35.95	6	7,126	0.08%
2023/03/21	4.1	35.62	32	35.51	35.65	-27.9	6,984	-0.40%
2023/03/20	27.2	34.52	23	35.97	34.30	4.2	6,702	0.06%
2023/03/17	5.2	36.22	0	0.00	36.25	5.2	6,127	0.08%
2023/03/16	23.1	36.34	38.3	36.25	36.25	-15.2	5,954	-0.26%
2023/03/15	5.3	38.35	5	38.35	38.35	0.3	4,988	0.01%
2023/03/14	4.1	42.73	0	0.00	42.60	4.1	4,968	0.08%
2023/03/13	5	43.00	0	0.00	43.00	5	5,011	0.10%
2023/03/10	4.1	43.72	0	0.00	43.25	4.1	5,008	0.08%
2023/03/09	2	44.18	0	0.00	44.10	2	4,978	0.04%
2023/03/08	0	0.00	3	44.00	44.00	-3	5,069	-0.06%
2023/03/07	10	44.20	5	43.77	44.10	5	5,083	0.10%
2023/03/06	6	43.48	1	43.55	43.45	5	5,069	0.10%
2023/03/03	0.5	43.45	13	43.16	43.25	-12.5	5,086	-0.25%
2023/03/02	1	43.55	166	43.35	43.30	-165	5,100	-3.24%	大賣/鉅額交易
2023/03/01	2	43.45	0	0.00	43.60	2	5,047	0.04%
2023/02/24	1	44.45	0	0.00	44.45	1	4,887	0.02%
2023/02/23	0	0.00	5.5	44.55	44.50	-5.5	4,861	-0.11%
2023/02/22	10	44.15	0	0.00	44.20	10	4,838	0.21%
2023/02/21	1	44.30	3	44.35	44.40	-2	4,897	-0.04%
2023/02/17	2	44.10	1	44.20	44.10	1	5,103	0.02%
2023/02/14	21	44.17	0	0.00	44.25	21	5,390	0.39%
2023/02/13	7	44.04	0	0.00	44.05	7	5,538	0.13%
2023/02/10	1	44.60	0	0.00	44.40	1	5,566	0.02%
2023/02/09	27	44.71	7.5	44.84	44.75	19.5	5,622	0.35%
2023/02/08	1	44.65	2	44.60	44.75	-1	5,670	-0.02%
2023/02/07	0	0.00	1	44.80	44.65	-1	5,700	-0.02%
2023/02/06	2	44.85	0	0.00	44.70	2	5,741	0.03%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	3	45.03	1.5	45.30	45.30	1.5	5,868	0.03%
2023/01/31	127	45.15	2.5	45.34	44.75	124.5	6,156	2.02%	大買/鉅額交易
2023/01/30	1	44.15	6	44.53	44.70	-5	6,185	-0.08%
2023/01/17	7	43.75	0	0.00	43.90	7	6,144	0.11%
2023/01/13	0	0.00	0.5	43.45	43.35	-0.5	6,238	-0.01%
2023/01/12	0	0.00	0.5	43.50	43.30	-0.5	6,316	-0.01%
2023/01/11	0	43.70	0.1	43.60	43.35	-0.1	6,377	0.00%
2023/01/10	0	0.00	2.1	43.35	43.30	-2.1	6,394	-0.03%
2023/01/09	1	43.75	60	43.90	43.75	-59	6,410	-0.92%
2022/12/30	1	43.00	1	43.45	43.25	0	6,996	0.00%
2022/12/29	1	42.55	0	0.00	42.65	1	7,015	0.01%
2022/12/28	0	0.00	10	43.20	43.15	-10	7,027	-0.14%
2022/12/26	0.6	43.70	10	43.60	43.65	-9.4	7,206	-0.13%
2022/12/23	2	43.85	0	0.00	43.65	2	7,254	0.03%
2022/12/22	0	0.00	6.1	44.26	44.35	-6.1	7,273	-0.08%
2022/12/21	5	42.70	4	43.00	43.15	1	7,318	0.01%
2022/12/20	4.2	42.98	2	43.03	42.50	2.2	7,291	0.03%
2022/12/19	0	0.00	8	43.96	44.00	-8	7,328	-0.11%
2022/12/16	1.2	44.48	3	44.75	44.40	-1.8	7,295	-0.02%
2022/12/15	1	44.80	0	0.00	45.05	1	7,276	0.01%
2022/12/14	2	45.00	0	0.00	45.00	2	7,264	0.03%
2022/12/09	1	44.75	0	0.00	44.85	1	7,209	0.01%
2022/12/08	9.3	44.53	6	44.50	44.50	3.3	7,180	0.05%
2022/12/07	0	0.00	1	45.75	45.60	-1	7,113	-0.01%
2022/12/06	1.2	46.53	0	0.00	46.45	1.2	6,971	0.02%
2022/12/05	0	0.00	3.1	47.32	47.20	-3.1	6,913	-0.04%
2022/12/02	0.1	46.25	8	46.43	45.95	-7.9	6,853	-0.12%
2022/12/01	1	46.85	4	46.53	46.35	-3	6,845	-0.04%
2022/11/30	0	0.00	5.2	46.41	46.15	-5.2	6,800	-0.08%
2022/11/29	1	45.90	6	45.65	45.90	-5	6,709	-0.07%
2022/11/25	2	45.95	3	45.53	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	2	45.08	45.20	-2	6,829	-0.03%
2022/11/22	3	43.73	0	0.00	43.95	3	6,859	0.04%
2022/11/18	1	44.70	0	0.00	44.45	1	6,867	0.01%
2022/11/16	2	44.70	1	44.25	44.25	1	6,816	0.01%
2022/11/15	8	45.15	1	45.45	45.50	7	6,702	0.10%
2022/11/14	8	45.25	1	45.40	45.25	7	6,637	0.11%
2022/11/11	11	44.45	1.1	44.64	44.65	10	6,548	0.15%
2022/11/10	10	43.54	1	43.45	43.30	9	6,453	0.14%
2022/11/09	3	44.18	6.2	44.58	43.60	-3.2	6,546	-0.05%
2022/11/08	5	42.30	22.2	42.91	43.45	-17.2	6,489	-0.27%
2022/11/07	1	41.30	10.1	41.54	41.80	-9.1	6,546	-0.14%
2022/11/04	0	0.00	5	40.57	40.70	-5	6,674	-0.07%
2022/11/03	1	40.10	0	0.00	40.35	1	6,784	0.01%
2022/11/02	1	40.90	7	40.64	40.90	-6	6,852	-0.09%
2022/11/01	1	39.60	3	40.10	40.00	-2	6,873	-0.03%
2022/10/31	1	39.60	0	0.00	39.60	1	6,907	0.01%
2022/10/28	10	40.38	8	40.37	40.00	2	6,976	0.03%
2022/10/27	11	39.60	13	40.35	40.35	-2	7,020	-0.03%
2022/10/26	2	57.50	5	57.92	58.00	-3	6,861	-0.04%
2022/10/25	0	0.00	2	58.20	58.10	-2	7,285	-0.03%
2022/10/24	5	59.86	2	59.30	59.00	3	7,298	0.04%
2022/10/21	3	60.20	7	60.23	60.40	-4	7,271	-0.06%
2022/10/20	0	0.00	1.1	60.32	60.50	-1.1	7,414	-0.01%
2022/10/19	7	59.49	1	58.80	58.80	6	7,709	0.08%
2022/10/18	10	57.90	3.1	58.90	59.00	7	8,120	0.09%
2022/10/17	1	54.70	0	0.00	57.40	1	9,704	0.01%
2022/10/14	5	56.60	9	55.88	56.50	-4	9,729	-0.04%
2022/10/13	11	55.91	3	55.80	54.70	8	10,220	0.08%
2022/10/12	6	55.82	5	55.52	56.60	1	9,827	0.01%
2022/10/11	1	51.40	1	52.10	51.50	0	9,732	0.00%
2022/10/07	3	53.20	4	53.45	53.60	-1	9,688	-0.01%
2022/10/06	1	52.70	4.1	52.31	53.10	-3.1	9,659	-0.03%
2022/10/05	0	0.00	3	51.40	51.40	-3	9,655	-0.03%
2022/10/04	6	49.06	1.2	50.11	50.30	4.8	9,677	0.05%
2022/10/03	6.9	50.56	0	0.00	49.85	6.9	9,596	0.07%
2022/09/28	6.3	51.35	6.6	50.76	50.60	-0.3	9,600	0.00%
2022/09/26	5	52.48	5	53.54	53.50	0	9,574	0.00%
2022/09/23	12.1	56.29	0	0.00	56.10	12.1	9,574	0.13%
2022/09/22	3.2	56.80	10	56.60	56.50	-6.9	9,599	-0.07%
2022/09/21	4	58.25	0	0.00	58.40	4	9,561	0.04%
2022/09/20	0	0.00	30	58.40	58.90	-30	9,553	-0.31%
2022/09/19	0.2	58.40	0	0.00	58.00	0.2	9,556	0.00%
2022/09/16	1	59.60	8	60.10	59.80	-7	9,573	-0.07%
2022/09/15	0	0.00	1	60.50	60.30	-1	9,578	-0.01%
2022/09/14	2.1	58.81	0	0.00	59.00	2.1	9,595	0.02%
2022/09/12	1	60.20	0	0.00	60.30	1	9,658	0.01%
2022/09/08	0	0.00	2	59.50	60.30	-2	9,752	-0.02%
2022/09/07	3.2	58.34	0	0.00	58.00	3.2	9,759	0.03%
2022/09/05	0.1	59.90	0	0.00	59.90	0.1	9,788	0.00%
2022/09/02	3.4	60.13	22	59.34	59.20	-18.7	9,859	-0.19%
2022/09/01	3.1	60.93	0	0.00	61.30	3.1	9,779	0.03%
2022/08/31	2	63.30	3	63.60	63.10	-1	9,717	-0.01%
2022/08/30	0	0.00	5	63.06	63.40	-5	9,714	-0.05%
2022/08/29	2	62.50	0	0.00	62.80	2	9,725	0.02%
2022/08/26	0	0.00	0.6	64.10	64.30	-0.6	9,730	-0.01%
2022/08/25	0	0.00	2	62.90	62.70	-2	9,704	-0.02%
2022/08/22	0.1	63.00	1	63.50	63.20	-0.9	10,007	-0.01%
2022/08/18	4.1	62.34	0.1	62.90	63.00	4	10,003	0.04%
2022/08/17	0	0.00	1	63.90	63.30	-1	9,993	-0.01%
2022/08/16	2.1	63.11	5	62.96	63.50	-2.9	9,996	-0.03%
2022/08/15	1	64.90	2.1	64.99	64.90	-1.1	9,864	-0.01%
2022/08/12	5.2	62.99	3	63.00	63.00	2.2	9,811	0.02%
2022/08/11	13	63.72	11	63.27	64.50	2	9,774	0.02%
2022/08/10	0	0.00	5.1	61.61	61.50	-5.1	9,669	-0.05%
2022/08/09	16	59.56	2.1	59.80	60.00	14	9,575	0.15%
2022/08/08	4	58.13	0	0.00	58.00	4	9,580	0.04%
2022/08/05	3.1	57.57	2	57.35	57.70	1.1	9,675	0.01%
2022/08/04	3.2	55.07	0	0.00	56.00	3.2	9,803	0.03%
2022/08/03	4	56.68	1	56.30	56.40	3	9,749	0.03%
2022/08/02	4	57.43	2	57.45	57.90	2	9,726	0.02%
2022/08/01	7	55.46	14.2	57.13	57.90	-7.2	9,782	-0.07%
2022/07/29	2.3	54.80	0.8	54.80	54.80	1.5	9,333	0.02%
2022/07/28	23.1	60.79	2	60.75	60.80	21.1	9,592	0.22%
2022/07/27	21.1	60.55	0	0.00	60.80	21.1	9,631	0.22%
2022/07/26	56	60.11	35.3	60.97	61.10	20.8	9,605	0.22%
2022/07/25	29.6	58.21	10	58.70	59.60	19.6	9,320	0.21%
2022/07/22	62.3	57.56	57.9	56.86	58.00	4.4	9,034	0.05%
2022/07/21	68.1	59.20	21.2	59.20	59.20	46.9	8,254	0.57%
2022/07/20	30.9	66.83	39	66.39	65.70	-8.1	8,214	-0.10%
2022/07/18	0	0.00	1	71.50	72.80	-1	7,758	-0.01%
2022/07/14	6	70.78	0	0.00	71.30	6	7,784	0.08%
2022/07/13	0	0.00	4	70.90	71.20	-4	7,796	-0.05%
2022/07/12	7	69.09	0	0.00	69.10	7	7,877	0.09%
2022/07/11	5	69.48	0	0.00	69.40	5	7,850	0.06%
2022/07/08	3	70.90	1	71.50	70.90	2	7,817	0.03%
2022/07/07	3	69.60	1	71.00	71.00	2	7,858	0.03%
2022/07/06	6.1	69.86	5	70.30	69.90	1.1	8,040	0.01%
2022/07/05	1.4	72.23	0	0.00	71.40	1.4	8,002	0.02%
2022/07/04	0	0.00	1	70.50	71.40	-1	7,999	-0.01%
2022/07/01	7.6	71.38	13	70.92	70.30	-5.4	8,025	-0.07%
2022/06/30	4	73.50	3	73.53	73.40	1	7,927	0.01%
2022/06/28	1	75.50	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.00	11.1	75.21	75.50	-10.1	8,050	-0.12%
2022/06/24	0	0.00	2.1	74.89	74.50	-2.1	8,124	-0.03%
2022/06/23	14.5	72.11	1	72.20	72.70	13.5	8,146	0.17%
2022/06/22	0.2	73.40	0	0.00	72.70	0.2	8,246	0.00%
2022/06/20	3.1	73.60	4	73.28	72.60	-0.9	8,320	-0.01%
2022/06/17	1.3	74.82	1	74.60	74.30	0.3	8,386	0.00%
2022/06/16	2.4	76.62	2	76.70	75.70	0.4	8,421	0.00%
2022/06/15	2	77.30	2	77.60	77.00	0	8,689	0.00%
2022/06/14	0	0.00	3.1	75.71	77.30	-3.1	8,740	-0.04%
2022/06/13	3	76.37	2	76.25	75.70	1	8,821	0.01%
2022/06/10	0	0.00	1	78.20	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	2	78.50	78.40	-2	8,756	-0.02%
2022/06/07	3	77.67	3	77.70	77.80	0	8,799	0.00%
2022/06/06	0	0.00	3.1	77.20	77.60	-3.1	8,844	-0.03%
2022/06/02	0	0.00	1.2	76.20	76.20	-1.2	8,997	-0.01%
2022/06/01	3	76.40	3.1	76.21	76.10	-0.1	9,142	0.00%
2022/05/31	1.1	74.67	1	75.40	77.10	0.1	9,138	0.00%
2022/05/30	1.1	74.76	4.1	74.48	75.00	-3	9,004	-0.03%
2022/05/27	2	72.70	5	72.88	72.80	-3	8,955	-0.03%
2022/05/25	6	72.60	2	72.65	72.50	4	9,173	0.04%
2022/05/24	5	72.16	0	0.00	71.70	5	9,462	0.05%
2022/05/23	1	72.40	0	0.00	72.70	1	9,605	0.01%
2022/05/20	2	72.50	1	73.50	72.70	1	9,745	0.01%
2022/05/19	9	72.07	0	0.00	71.90	9	9,872	0.09%
2022/05/18	3	73.43	3.1	73.63	73.80	-0.1	9,887	0.00%
2022/05/17	7	70.94	0	0.00	71.30	7	9,881	0.07%
2022/05/16	4	70.93	0	0.00	70.20	4	9,838	0.04%
2022/05/13	11	71.00	1	70.50	71.50	10	9,759	0.10%
2022/05/12	12.3	70.91	0	0.00	69.80	12.3	9,667	0.13%
2022/05/11	2.3	73.64	0	0.00	73.40	2.3	9,487	0.02%
2022/05/10	3	73.60	0	0.00	74.30	3	9,478	0.03%
2022/05/09	49	74.96	1	75.20	74.00	48	9,401	0.51%
2022/05/06	24.1	76.09	6	75.60	76.40	18.1	9,293	0.19%
2022/05/05	92.2	77.49	71	77.65	77.70	21.2	9,294	0.23%
2022/05/04	22	79.95	5.1	79.96	80.30	17	8,937	0.19%
2022/05/03	1	79.10	12.1	79.50	79.60	-11.1	8,877	-0.12%
2022/04/29	0	0.00	11	78.27	78.30	-11	8,755	-0.13%
2022/04/28	40.4	77.71	13	78.19	77.50	27.4	8,743	0.31%
2022/04/27	134	76.95	134.1	77.51	78.90	-0.1	8,590	0.00%	大買/大賣/
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	6	67.32	2	67.50	67.80	4	7,794	0.05%
2022/04/22	3.2	69.11	0.5	69.10	69.10	2.7	7,749	0.03%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	3	70.07	0	0.00	70.30	3	7,799	0.04%
2022/04/19	1	70.60	0	0.00	70.20	1	7,905	0.01%
2022/04/18	14.2	71.11	0	0.00	69.80	14.2	8,173	0.17%
2022/04/15	2.2	72.83	20	72.50	72.50	-17.8	8,063	-0.22%
2022/04/13	0	0.00	0.6	74.60	74.30	-0.6	8,065	-0.01%
2022/04/12	15.2	74.40	2.7	74.19	73.20	12.6	8,002	0.16%
2022/04/11	6.4	78.63	0	0.00	77.80	6.4	7,785	0.08%
2022/04/08	5.2	79.06	5	77.90	79.10	0.2	7,767	0.00%
2022/04/07	0.6	79.70	10	77.50	77.50	-9.4	7,746	-0.12%
2022/04/06	0	0.00	3	79.03	79.80	-3	7,673	-0.04%
2022/04/01	1	79.10	1.2	79.11	79.10	-0.2	7,626	0.00%
2022/03/31	0.1	78.90	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	11.4	79.23	2	80.00	79.10	9.4	7,624	0.12%
2022/03/29	1.1	78.65	2.5	78.90	79.20	-1.4	7,527	-0.02%
2022/03/28	1.3	76.90	0	0.00	77.20	1.3	7,434	0.02%
2022/03/25	2.4	76.11	18.1	76.72	77.20	-15.7	7,414	-0.21%
2022/03/24	1.4	74.99	4.2	75.13	75.10	-2.8	7,271	-0.04%
2022/03/23	2.2	74.08	3	74.63	74.90	-0.8	7,250	-0.01%
2022/03/22	0	0.00	9	73.09	73.60	-9	7,157	-0.13%
2022/03/21	5	71.76	3	72.17	71.90	2	7,055	0.03%
2022/03/18	3	71.13	3	73.00	73.00	0	6,990	0.00%
2022/03/17	4	70.60	3	70.83	70.80	1	6,786	0.01%
2022/03/16	6	69.70	1	69.80	70.10	5	6,737	0.07%
2022/03/15	2	71.90	2	71.90	71.70	0	6,594	0.00%
2022/03/14	0	0.00	5	72.50	72.10	-5	6,578	-0.08%
2022/03/11	0	0.00	10	71.40	72.10	-10	6,614	-0.15%
2022/03/10	2	71.65	1	71.70	71.90	1	6,630	0.02%
2022/03/09	1.2	69.10	11	68.81	69.90	-9.8	6,627	-0.15%
2022/03/08	9	68.42	2	69.25	67.60	7	6,590	0.11%
2022/03/07	20	70.49	1	70.80	70.60	19	6,421	0.30%
2022/03/04	1	73.10	5	73.56	73.30	-4	6,411	-0.06%
2022/03/03	3	73.83	1	73.40	73.60	2	6,550	0.03%
2022/03/02	0.1	71.50	1	72.30	72.40	-0.9	6,620	-0.01%
2022/03/01	2.2	71.53	4.5	71.51	72.00	-2.3	6,599	-0.04%
2022/02/25	3.3	72.33	3	72.43	71.60	0.3	6,532	0.00%
2022/02/24	7.1	73.11	6	72.37	71.50	1.1	6,388	0.02%
2022/02/23	0	0.00	7.4	74.04	74.40	-7.4	6,141	-0.12%
2022/02/22	1	71.90	14	71.19	71.80	-13	6,098	-0.21%
2022/02/21	2	71.30	10.1	71.48	71.90	-8.1	5,982	-0.13%
2022/02/18	2.1	69.77	5	69.24	69.90	-2.9	5,863	-0.05%
2022/02/17	1	69.10	1.1	69.28	68.80	-0.1	5,808	0.00%
2022/02/15	0	0.00	1	68.20	67.50	-1	6,047	-0.02%
2022/02/14	5	67.74	5.1	67.40	67.50	-0.1	6,087	0.00%
2022/02/11	0	0.00	5.6	68.82	68.90	-5.6	6,110	-0.09%
2022/02/10	1	68.40	7	68.57	68.80	-6	6,203	-0.10%
2022/02/09	0.3	67.80	1	68.20	67.70	-0.7	6,179	-0.01%
2022/02/08	2	67.20	5	67.78	67.70	-3	6,283	-0.05%
2022/02/07	7	66.93	5.1	66.74	67.20	2	6,266	0.03%
2022/01/26	1	64.00	0	0.00	63.70	1	6,224	0.02%
2022/01/25	0.1	63.50	0	0.00	63.40	0.1	6,480	0.00%
2022/01/21	6	65.03	56	65.29	64.80	-50	6,731	-0.74%
2022/01/20	2	66.30	5	66.10	66.30	-3	6,874	-0.04%
2022/01/19	2	66.55	10	66.70	66.00	-8	7,402	-0.11%
2022/01/18	10.4	66.79	4	67.25	67.00	6.4	7,750	0.08%
2022/01/17	1	66.40	0.2	66.80	66.80	0.8	7,872	0.01%
2022/01/14	2.3	66.65	3	66.23	66.00	-0.7	8,057	-0.01%
2022/01/13	1.8	67.00	0	0.00	67.00	1.8	8,087	0.02%
2022/01/12	15	67.09	0	0.00	66.50	15	8,079	0.19%
2022/01/11	18.2	66.16	40.9	65.86	67.00	-22.7	7,972	-0.28%
2022/01/10	2	63.60	4	63.80	63.90	-2	7,738	-0.03%
2022/01/07	2	62.90	2	63.10	62.80	0	7,732	0.00%
2022/01/06	4	63.55	4	64.08	63.60	0	7,738	0.00%
2022/01/04	0	63.10	0	0.00	63.20	0	7,864	0.00%
2022/01/03	1	64.10	0	0.00	63.60	1	7,931	0.01%
2021/12/29	2	63.45	0	0.00	63.50	2	8,031	0.02%
2021/12/27	3	62.93	0	0.00	63.00	3	8,192	0.04%
2021/12/24	1	63.30	1	63.50	63.30	0	8,294	0.00%
2021/12/23	0	0.00	2	62.30	62.50	-2	8,336	-0.02%
2021/12/22	0	0.00	2	62.40	62.00	-2	8,446	-0.02%
2021/12/21	3	62.43	0	0.00	62.40	3	8,678	0.03%
2021/12/20	2	61.10	0	0.00	61.40	2	9,124	0.02%
2021/12/17	0.1	61.70	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	6	61.90	0	0.00	61.80	6	10,123	0.06%
2021/12/15	5	62.00	1	62.10	61.90	4	10,653	0.04%
2021/12/14	3	61.27	3.7	61.10	61.00	-0.7	10,919	-0.01%
2021/12/13	14	62.14	5	62.20	61.60	9	11,008	0.08%
2021/12/10	4	63.50	0	0.00	63.20	4	11,117	0.04%
2021/12/08	2.3	64.21	1	64.30	64.10	1.3	11,789	0.01%
2021/12/07	2.3	63.51	1	64.50	64.40	1.3	12,028	0.01%
2021/12/06	1	62.60	0	0.00	63.00	1	12,160	0.01%
2021/12/03	6	63.53	1	63.60	63.40	5	12,276	0.04%
2021/12/02	4	63.88	5	63.70	63.70	-1	12,428	-0.01%
2021/12/01	0	0.00	6	64.47	64.80	-6	12,676	-0.05%
2021/11/30	2	64.70	1	64.90	64.20	1	12,675	0.01%
2021/11/29	8	63.24	1	62.50	63.80	7	12,668	0.06%
2021/11/26	6.1	65.10	60.2	65.07	64.90	-54.2	12,667	-0.43%
2021/11/25	0	0.00	5	67.00	66.70	-5	12,678	-0.04%
2021/11/24	0	0.00	11	66.77	66.90	-11	12,709	-0.09%
2021/11/23	1.1	66.45	0	0.00	66.50	1.1	12,738	0.01%
2021/11/22	6	66.92	20	66.30	66.70	-14	12,707	-0.11%
2021/11/19	8	67.53	1	67.30	67.10	7	12,660	0.06%
2021/11/18	2.2	68.80	2.8	68.73	68.70	-0.6	12,521	0.00%
2021/11/17	10	68.62	2	68.60	68.90	8	12,501	0.06%
2021/11/16	2	68.40	1	68.30	68.50	1	12,484	0.01%
2021/11/15	6	68.73	5	69.48	69.00	1	12,470	0.01%
2021/11/12	1	67.30	3.2	68.24	68.50	-2.2	12,312	-0.02%
2021/11/11	1	66.40	1	66.60	66.70	0	12,278	0.00%
2021/11/10	2.8	66.97	0	0.00	66.80	2.8	12,311	0.02%
2021/11/09	9	66.96	188.2	66.63	67.50	-179.2	12,330	-1.45%	大賣/鉅額交易
2021/11/08	4.1	67.43	2.3	67.17	67.50	1.8	12,253	0.01%
2021/11/05	16	66.78	21	66.85	67.00	-5	12,270	-0.04%
2021/11/04	2	68.75	5	69.00	68.50	-3	12,132	-0.02%
2021/11/03	1	69.60	24	69.05	69.60	-23	12,059	-0.19%
2021/11/02	4	68.60	41	68.44	68.20	-37	11,962	-0.31%
2021/11/01	53	70.66	55	70.70	70.90	-2	11,713	-0.02%
2021/10/29	11	71.35	11.1	71.12	70.90	-0.1	11,593	0.00%
2021/10/28	85	69.55	75	70.01	69.90	10	11,409	0.09%
2021/10/27	128	68.38	111.1	68.66	69.90	17	11,209	0.15%	大買/大賣/
2021/10/26	17	64.32	31.1	65.59	67.20	-14.1	10,637	-0.13%
2021/10/25	265	61.62	262	61.31	61.90	3	10,289	0.03%	大買/大賣/
2021/10/22	8	59.58	17	60.10	60.80	-9	10,202	-0.09%
2021/10/21	0	0.00	2.5	57.74	58.20	-2.5	10,106	-0.02%
2021/10/20	3	56.87	0	0.00	57.30	3	10,103	0.03%
2021/10/19	2	56.30	2	56.50	57.00	0	10,262	0.00%
2021/10/18	3.1	56.36	3	56.63	56.40	0.1	10,314	0.00%
2021/10/15	1	54.90	16	54.80	55.20	-15	10,382	-0.14%
2021/10/14	15	54.56	0	0.00	54.50	15	10,443	0.14%
2021/10/13	8	54.76	0	0.00	54.80	8	10,588	0.08%
2021/10/12	6.1	55.47	0	0.00	55.30	6.1	10,583	0.06%
2021/10/08	17	56.89	4	57.35	56.80	13	10,518	0.12%
2021/10/06	11	55.61	0	0.00	55.30	11	10,674	0.10%
2021/10/05	21	55.48	5	55.10	56.00	16	10,724	0.15%
2021/10/04	10	55.40	9	55.68	55.30	1	10,856	0.01%
2021/10/01	4	56.45	144	56.37	56.00	-140	11,058	-1.27%	大賣/鉅額交易
2021/09/30	211	57.51	82	57.88	57.40	129	11,098	1.16%	大買/鉅額交易
2021/09/29	119	57.30	93.2	57.56	57.40	25.8	11,014	0.23%	大買/
2021/09/28	5	57.10	56	55.47	57.90	-51	10,929	-0.47%
2021/09/27	374.6	57.29	486	57.34	56.10	-111.4	10,701	-1.04%	大買/大賣/鉅額交易
2021/09/24	174.6	60.92	1	60.20	59.80	173.6	10,230	1.70%	大買/鉅額交易
2021/09/23	483.1	60.26	904.1	61.46	61.10	-421	9,950	-4.23%	大買/大賣/鉅額交易
2021/09/22	268	83.45	10	80.77	82.30	258	9,324	2.77%	大買/鉅額交易
2021/09/17	249	84.10	45	84.85	85.00	204	9,002	2.27%	大買/鉅額交易
2021/09/16	13	84.51	26	83.98	83.90	-13	8,754	-0.15%
2021/09/15	39	83.88	72	84.32	84.60	-33	8,643	-0.38%
2021/09/14	112	82.42	98	81.97	83.50	14	8,435	0.17%	大買/
2021/09/13	60	81.68	95.2	81.67	81.50	-35.2	8,187	-0.43%
2021/09/10	15	80.27	19	80.45	81.20	-4	7,808	-0.05%
2021/09/09	2	77.80	17	76.80	78.50	-15	7,588	-0.20%
2021/09/08	12	75.55	1	75.20	75.10	11	7,397	0.15%
2021/09/07	28	75.25	3	75.43	76.10	25	7,242	0.35%
2021/09/06	13	73.33	13	74.53	73.60	0	7,053	0.00%
2021/09/03	0	0.00	13	70.07	69.90	-13	6,790	-0.19%
2021/09/02	6	70.03	14	69.50	69.40	-8	6,743	-0.12%
2021/09/01	21	70.81	9	71.68	71.30	12	6,592	0.18%
2021/08/31	1	68.50	5	68.62	69.30	-4	6,396	-0.06%
2021/08/30	14	67.57	3.2	67.30	67.60	10.8	6,261	0.17%
2021/08/27	0	0.00	5	66.28	66.90	-5	6,208	-0.08%
2021/08/25	0	0.00	2	65.30	65.40	-2	6,158	-0.03%
2021/08/20	5	62.86	2	63.55	63.00	3	6,168	0.05%
2021/08/19	5	64.12	1	64.20	63.60	4	6,197	0.06%
2021/08/18	1	64.60	0	0.00	65.40	1	6,155	0.02%
2021/08/17	4	64.18	2	64.70	63.50	2	6,094	0.03%
2021/08/16	7.2	66.76	0	0.00	65.90	7.2	6,041	0.12%
2021/08/13	54	67.38	4	67.85	67.80	50	5,959	0.84%
2021/08/12	6	65.73	5	66.46	67.00	1	5,897	0.02%
2021/08/11	1	65.10	16	65.60	65.30	-15	5,920	-0.25%
2021/08/10	0	0.00	9	64.63	64.50	-9	5,951	-0.15%
2021/08/09	0	0.00	1	64.90	64.90	-1	6,139	-0.02%
2021/08/05	4	64.80	0	0.00	64.70	4	6,402	0.06%
2021/08/04	0	0.00	4	64.70	65.00	-4	6,738	-0.06%
2021/08/03	0	0.00	2	63.90	64.30	-2	6,917	-0.03%
2021/08/02	1	63.60	3	63.20	63.60	-2	7,003	-0.03%
2021/07/30	2	62.00	0	0.00	62.40	2	6,997	0.03%
2021/07/29	14	61.68	1	62.40	62.20	13	7,027	0.18%
2021/07/28	13	61.31	2	61.40	61.40	11	7,070	0.16%
2021/07/27	5	62.86	13	62.24	62.10	-8	7,230	-0.11%
2021/07/26	31	65.30	53	65.58	64.80	-22	7,176	-0.31%
2021/07/23	44	65.76	7.2	65.90	66.40	36.8	7,135	0.52%
2021/07/22	1	64.90	7.1	65.06	65.00	-6.1	6,977	-0.09%
2021/07/21	13	65.25	4.4	64.76	65.10	8.6	6,938	0.12%
2021/07/20	12	65.70	4	65.83	65.80	8	6,906	0.12%
2021/07/19	6	66.92	12	67.52	66.60	-6	6,888	-0.09%
2021/07/16	3	65.40	8	65.40	65.60	-5	6,921	-0.07%
2021/07/15	3	64.50	7	64.46	64.80	-4	6,945	-0.06%
2021/07/14	2	63.90	3	62.70	63.30	-1	6,955	-0.01%
2021/07/13	6	64.37	24	64.55	64.00	-18	7,001	-0.26%
2021/07/12	1	64.60	9	64.98	65.40	-8	6,962	-0.11%
2021/07/09	6	62.48	3.2	63.51	62.90	2.8	6,865	0.04%
2021/07/08	4	62.13	35	61.63	62.90	-31	6,744	-0.46%
2021/07/07	17	59.05	6	58.88	59.10	11	6,524	0.17%
2021/07/05	0	0.00	2.6	56.74	56.70	-2.6	6,492	-0.04%
2021/07/02	0	0.00	0.3	56.50	56.40	-0.3	6,586	0.00%
2021/07/01	0	0.00	5	57.00	56.60	-5	6,649	-0.08%
2021/06/30	2	56.70	4	56.83	56.60	-2	6,742	-0.03%
2021/06/29	10	57.21	1.4	56.83	56.70	8.6	6,807	0.13%
2021/06/28	5	57.20	9	56.96	57.60	-4	6,848	-0.06%
2021/06/25	0	0.00	7	54.84	54.80	-7	6,779	-0.10%
2021/06/24	0	0.00	5.1	54.38	54.20	-5.1	7,383	-0.07%
2021/06/23	0	0.00	3	54.00	54.00	-3	7,402	-0.04%
2021/06/22	1	54.00	1	54.00	53.80	0	7,489	0.00%
2021/06/21	1	53.60	10	53.98	53.90	-9	7,565	-0.12%
2021/06/18	2	53.30	0	0.00	54.00	2	7,566	0.03%
2021/06/17	5	53.20	0	0.00	53.20	5	7,575	0.07%
2021/06/16	1	53.50	0	0.00	53.40	1	7,669	0.01%
2021/06/15	0	0.00	5	53.80	53.70	-5	7,756	-0.06%
2021/06/11	0	0.00	1	53.20	53.20	-1	7,884	-0.01%
2021/06/10	4	52.25	0	0.00	52.30	4	7,938	0.05%
2021/06/09	2	52.25	3	52.10	52.10	-1	7,982	-0.01%
2021/06/08	2	52.20	0	0.00	52.30	2	8,079	0.02%
2021/06/03	0	0.00	1	52.60	52.70	-1	8,488	-0.01%
2021/06/02	6	52.38	2	52.20	52.50	4	8,578	0.05%
2021/06/01	14	52.47	1.1	52.50	52.50	12.9	8,588	0.15%
2021/05/31	2	52.50	1	52.10	52.50	1	8,689	0.01%
2021/05/26	2	51.40	0	0.00	51.80	2	8,838	0.02%
2021/05/25	10	51.59	1	51.60	51.70	9	8,879	0.10%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/21	0	0.00	10	51.61	51.70	-10	9,023	-0.11%
2021/05/20	8	50.90	1	51.10	51.00	7	9,068	0.08%
2021/05/19	2	51.50	6	51.65	51.20	-4	9,040	-0.04%
2021/05/18	6	49.10	10	50.34	51.00	-4	9,037	-0.04%
2021/05/17	15	49.14	154	48.53	48.45	-139	8,988	-1.55%	大賣/鉅額交易
2021/05/14	151	51.24	1	50.70	51.00	150	8,783	1.71%	大買/鉅額交易
2021/05/13	3	49.78	0	0.00	49.85	3	8,642	0.03%
2021/05/12	83.4	50.39	71	49.32	50.20	12.4	8,526	0.15%
2021/05/11	13	54.47	18	54.81	53.80	-5	8,165	-0.06%
2021/05/10	15	54.44	18	54.19	54.60	-3	7,961	-0.04%
2021/05/07	5.2	53.08	0	0.00	53.50	5.2	7,907	0.07%
2021/05/06	1.6	52.97	2	52.80	53.00	-0.4	7,904	-0.01%
2021/05/05	2	52.60	2	52.90	52.50	0	7,852	0.00%
2021/05/04	25	53.27	11	52.55	52.20	14	7,773	0.18%
2021/05/03	0	0.00	1	53.10	53.10	-1	7,497	-0.01%
2021/04/29	5	53.10	6.7	53.39	53.10	-1.7	7,427	-0.02%
2021/04/28	3	53.63	24	53.82	53.70	-21	7,378	-0.28%
2021/04/27	20	53.98	5	53.90	54.10	15	7,421	0.20%
2021/04/26	23	54.47	19	54.12	54.30	4	7,393	0.05%
2021/04/23	8	52.73	80.1	52.58	53.20	-72.1	7,335	-0.98%
2021/04/22	27	53.57	24	53.17	52.70	3	7,311	0.04%
2021/04/21	35	53.56	17	54.01	54.10	18	7,133	0.25%
2021/04/20	31	52.90	7	52.90	53.10	24	7,055	0.34%
2021/04/19	58	52.61	15	52.98	53.10	43	7,025	0.61%
2021/04/16	2	50.20	6	50.88	51.40	-4	6,894	-0.06%
2021/04/14	13	49.60	5	49.50	49.55	8	6,728	0.12%
2021/04/13	1	50.20	1.1	49.93	49.85	-0.1	6,716	0.00%
2021/04/12	0.8	49.95	22	49.90	49.95	-21.2	6,649	-0.32%
2021/04/09	6	49.78	1	49.85	49.45	5	6,629	0.08%
2021/04/08	7.1	49.82	4	49.95	49.80	3.1	6,544	0.05%
2021/04/07	6	49.92	3	49.97	50.00	3	6,455	0.05%
2021/04/06	2	50.03	5.5	50.01	50.00	-3.5	6,395	-0.06%
2021/04/01	0	0.00	4	49.56	49.60	-4	6,285	-0.06%
2021/03/31	19	49.32	5	49.43	49.50	14	6,175	0.23%
2021/03/30	14	48.40	14	48.64	48.90	0	6,036	0.00%
2021/03/29	37	49.67	29	49.05	48.85	8	5,902	0.14%
2021/03/26	6	45.53	13	45.70	45.75	-7	5,279	-0.13%
2021/03/25	1	44.60	5	45.20	45.20	-4	5,226	-0.08%
2021/03/24	1	44.70	4	44.40	44.40	-3	5,136	-0.06%
2021/03/23	5	44.97	1	44.80	45.20	4	5,052	0.08%
2021/03/22	3	44.48	9	44.46	44.85	-6	5,014	-0.12%
2021/03/19	2	44.23	7	44.51	44.55	-5	4,970	-0.10%
2021/03/18	6	45.29	12	45.45	45.15	-6	4,895	-0.12%
2021/03/17	6	45.23	19	45.23	45.30	-13	4,839	-0.27%
2021/03/16	8	44.29	7	44.31	44.40	1	4,730	0.02%
2021/03/12	2	43.33	13	43.20	43.30	-11	4,930	-0.22%
2021/03/11	18	44.21	20	43.98	43.80	-2	4,909	-0.04%
2021/03/10	5	43.91	33	43.98	43.85	-28	4,774	-0.59%
2021/03/09	30	43.35	26.1	43.29	43.50	3.9	4,695	0.08%
2021/03/08	10.7	42.61	15	42.62	42.75	-4.3	4,623	-0.09%
2021/03/05	0	0.00	1	42.10	42.15	-1	4,621	-0.02%
2021/03/04	9	42.23	12	42.21	42.20	-3	4,853	-0.06%
2021/03/03	1	41.70	41.5	41.94	42.05	-40.5	4,788	-0.85%
2021/03/02	0	0.00	2	41.83	41.60	-2	4,714	-0.04%
2021/02/26	2	41.50	1	41.60	41.70	1	4,687	0.02%
2021/02/25	2	41.50	1	41.70	41.65	1	4,612	0.02%
2021/02/24	9	41.77	0	0.00	41.45	9	4,608	0.20%
2021/02/23	2	41.63	10	41.67	41.75	-8	4,563	-0.18%
2021/02/22	4	41.33	0	0.00	41.20	4	4,583	0.09%
2021/02/19	2	40.60	0	0.00	40.90	2	4,526	0.04%
2021/02/18	2	40.58	7	40.75	40.90	-5	4,534	-0.11%
2021/02/17	2	40.18	1	40.30	40.20	1	4,507	0.02%
2021/02/05	0	0.00	1	39.50	39.50	-1	4,506	-0.02%
2021/02/04	2	39.33	0	0.00	39.45	2	4,576	0.04%
2021/02/02	2	39.30	1	39.40	39.25	1	4,806	0.02%
2021/02/01	2	38.63	0	0.00	38.80	2	4,840	0.04%
2021/01/29	15	38.93	2	39.25	38.75	13	4,864	0.27%
2021/01/28	4	39.19	0	0.00	39.25	4	4,838	0.08%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	12	39.51	1	39.60	39.70	11	4,884	0.23%
2021/01/22	1.1	39.51	0	0.00	39.60	1.1	4,948	0.02%
2021/01/21	0.1	39.50	0	0.00	39.50	0.1	5,016	0.00%
2021/01/20	3	39.33	0	0.00	39.35	3	5,139	0.06%
2021/01/19	10.1	40.00	2	40.10	40.00	8.1	5,446	0.15%
2021/01/18	1	39.95	0	0.00	40.20	1	5,425	0.02%
2021/01/15	2	40.25	14	40.25	40.25	-12	5,380	-0.22%
2021/01/14	2	40.80	0	0.00	40.70	2	5,366	0.04%
2021/01/13	0.1	40.65	1	40.65	40.70	-0.9	5,365	-0.02%
2021/01/08	1.5	40.27	0.3	40.30	40.35	1.2	5,361	0.02%
2021/01/07	0	0.00	5	40.30	40.25	-5	5,373	-0.09%
2021/01/06	8.2	40.35	0	0.00	40.20	8.2	5,376	0.15%
2021/01/05	0	0.00	2	40.83	40.70	-2	5,327	-0.04%
2020/12/31	1	40.90	2	40.90	40.90	-1	5,360	-0.02%
2020/12/30	3	40.90	0	0.00	40.75	3	5,371	0.06%
2020/12/29	1	40.60	1	40.60	40.60	0	5,378	0.00%
2020/12/28	11	40.55	0.5	40.55	40.55	10.5	5,409	0.19%
2020/12/25	2	40.63	0	0.00	40.60	2	5,433	0.04%
2020/12/24	1	40.65	0	0.00	40.60	1	5,530	0.02%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	2	40.45	12	40.31	40.25	-10	5,545	-0.18%
2020/12/21	2	40.40	0	0.00	40.60	2	5,573	0.04%
2020/12/18	0	0.00	1	40.60	40.60	-1	5,583	-0.02%
2020/12/17	4.4	40.62	1	40.45	40.75	3.4	5,590	0.06%
2020/12/16	2	40.70	7	40.81	40.75	-5	5,582	-0.09%
2020/12/14	1	40.55	1	40.55	40.45	0	5,559	0.00%
2020/12/10	6	40.29	0	0.00	40.35	6	5,520	0.11%
2020/12/09	8	40.27	11	40.94	40.40	-3	5,490	-0.05%
2020/12/08	1	41.20	0	0.00	41.20	1	5,326	0.02%
2020/12/07	8	41.84	0	0.00	41.75	8	5,223	0.15%
2020/12/04	4	41.54	19.1	41.55	41.55	-15.1	5,175	-0.29%
2020/12/03	1.5	41.30	1	41.55	41.45	0.5	5,148	0.01%
2020/12/02	1	41.50	32	41.48	41.25	-31	5,134	-0.60%
2020/12/01	6	41.63	1	42.10	41.65	5	5,124	0.10%
2020/11/30	17	41.68	27	41.97	42.05	-10	5,073	-0.20%
2020/11/27	6	41.25	28.2	41.00	41.35	-22.2	4,872	-0.45%
2020/11/26	2	40.92	1	40.90	41.00	1	4,964	0.02%
2020/11/23	1	41.40	11.8	41.35	41.30	-10.8	5,495	-0.20%
2020/11/20	11	41.25	0	0.00	41.40	11	5,501	0.20%
2020/11/19	2	41.50	2	41.60	41.40	0	5,590	0.00%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	6	40.86	2	40.85	40.85	4	5,622	0.07%
2020/11/16	6	41.00	0	0.00	40.80	6	5,871	0.10%
2020/11/13	4	40.71	2	40.58	40.70	2	6,573	0.03%
2020/11/12	1	40.85	8	40.99	40.85	-7	6,742	-0.10%
2020/11/11	10	40.96	9	40.89	41.40	1	6,913	0.01%
2020/11/10	8	40.88	11	40.91	40.65	-3	6,835	-0.04%
2020/11/09	1	40.40	2	40.25	40.20	-1	6,776	-0.01%
2020/11/06	0	0.00	21	40.45	40.05	-21	6,781	-0.31%
2020/11/05	7	40.36	0	0.00	40.25	7	6,780	0.10%
2020/11/03	2	40.13	1	40.10	40.05	1	6,766	0.01%
2020/11/02	3	39.50	2	39.60	39.70	1	6,788	0.01%
2020/10/30	22	39.86	1	39.65	39.50	21	6,796	0.31%
2020/10/29	8	39.82	4	40.11	40.05	4	6,757	0.06%
2020/10/28	28	40.63	31	40.46	40.55	-3	6,752	-0.04%
2020/10/27	38	40.78	24	40.97	41.05	14	6,679	0.21%
2020/10/26	12	38.75	9.5	38.82	38.75	2.5	6,324	0.04%
2020/10/23	12	38.70	0	0.00	38.70	12	6,412	0.19%
2020/10/20	0	0.00	1	38.90	38.50	-1	6,543	-0.02%
2020/10/19	1	38.50	0	0.00	38.55	1	6,523	0.02%
2020/10/15	4	38.53	0	0.00	38.55	4	6,509	0.06%
2020/10/14	1	39.00	21	38.95	38.95	-20	6,508	-0.31%
2020/10/13	0	0.00	5	38.95	38.95	-5	6,644	-0.08%
2020/10/12	1	38.90	47.7	39.35	38.85	-46.7	6,755	-0.69%
2020/10/08	4	39.35	0	0.00	39.30	4	6,856	0.06%
2020/10/06	0	0.00	3	39.90	39.90	-3	6,927	-0.04%
2020/10/05	0	0.00	1	39.45	39.25	-1	6,954	-0.01%
2020/09/30	3	38.80	0	0.00	38.90	3	6,943	0.04%
2020/09/29	4.2	38.84	5	38.82	38.85	-0.8	6,951	-0.01%
2020/09/25	10	39.50	1	39.30	39.30	9	6,921	0.13%
2020/09/24	2	39.40	3	39.42	39.40	-1	6,959	-0.01%
2020/09/23	1	40.95	1	40.30	40.20	0	7,020	0.00%
2020/09/22	1	40.80	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.65	2.8	41.55	41.40	-1.8	7,034	-0.03%
2020/09/18	0	0.00	1	41.65	41.70	-1	7,052	-0.01%
2020/09/17	1	41.65	1.3	41.65	41.50	-0.3	7,064	0.00%
2020/09/16	1	41.80	10	41.65	41.65	-9	7,082	-0.13%
2020/09/15	3	41.43	5	41.50	41.45	-2	7,051	-0.03%
2020/09/14	2	41.50	5	41.50	41.55	-3	7,072	-0.04%
2020/09/11	0	0.00	3	41.80	41.30	-3	7,096	-0.04%
2020/09/09	5	41.03	6	41.40	41.40	-1	7,137	-0.01%
2020/09/07	0	0.00	2	41.80	41.45	-2	7,272	-0.03%
2020/09/04	2	40.98	1	41.35	41.50	1	7,403	0.01%
2020/09/03	2	41.80	0	0.00	41.80	2	7,475	0.03%
2020/09/02	7	41.45	0	0.00	41.45	7	7,464	0.09%
2020/09/01	18	41.86	1	42.30	41.85	17	7,474	0.23%
2020/08/31	2	42.95	8	42.73	43.20	-6	7,377	-0.08%
2020/08/28	8	41.74	8	41.91	42.20	0	7,189	0.00%
2020/08/27	10	39.74	1	39.95	40.05	9	7,080	0.13%
2020/08/26	2	39.23	1	39.15	39.35	1	6,946	0.01%
2020/08/25	14	39.01	18	39.09	39.00	-4	6,912	-0.06%
2020/08/24	8.2	38.08	3	37.85	37.85	5.2	6,825	0.08%
2020/08/21	1	38.20	3	38.35	38.25	-2	6,772	-0.03%
2020/08/20	6	37.58	3	37.40	37.45	3	6,713	0.04%
2020/08/19	36	37.41	14	38.68	39.05	22	6,444	0.34%
2020/08/18	0	0.00	4.3	54.67	54.70	-4.3	5,689	-0.08%
2020/08/17	5	54.16	4	54.35	54.40	1	5,504	0.02%
2020/08/14	9	53.10	0	0.00	53.10	9	5,306	0.17%
2020/08/13	0	0.00	11	52.93	53.40	-11	5,255	-0.21%
2020/08/12	1	52.20	0	0.00	53.00	1	5,247	0.02%
2020/08/11	2.1	52.99	1	52.70	52.70	1.1	5,238	0.02%
2020/08/07	5.4	52.80	0.1	52.80	53.00	5.2	5,258	0.10%
2020/08/06	0	0.00	1	53.90	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	2	52.75	53.00	-2	5,195	-0.04%
2020/08/04	3	51.80	5	52.16	52.20	-2	5,175	-0.04%
2020/08/03	0.1	52.00	5	52.04	52.20	-5	5,146	-0.10%
2020/07/31	2.1	51.04	9	51.09	50.80	-6.9	5,063	-0.14%
2020/07/30	0	0.00	7.1	49.98	50.10	-7.1	5,001	-0.14%
2020/07/29	0	0.00	6	49.78	49.50	-6	4,963	-0.12%
2020/07/28	1	46.75	3.1	47.38	47.00	-2.1	4,892	-0.04%
2020/07/27	22	47.02	14	46.79	46.40	8	4,893	0.16%
2020/07/24	8	48.65	8	48.65	48.50	0	4,848	0.00%
2020/07/23	1	49.45	0	0.00	49.45	1	4,880	0.02%
2020/07/22	2	49.90	0	0.00	49.90	2	4,941	0.04%
2020/07/21	6	49.31	10	49.95	50.20	-4	4,939	-0.08%
2020/07/20	7	49.09	3	49.17	48.95	4	4,914	0.08%
2020/07/17	20	49.85	24	49.84	49.55	-4	4,874	-0.08%
2020/07/16	8	51.79	4	51.80	51.20	4	4,761	0.08%
2020/07/15	14	54.09	26.3	53.75	53.80	-12.3	4,637	-0.26%
2020/07/14	0	0.00	2	53.70	54.00	-2	4,523	-0.04%
2020/07/13	7	53.61	6	53.73	53.60	1	4,460	0.02%
2020/07/10	4	53.23	10	53.47	53.00	-6	4,428	-0.14%
2020/07/09	5	54.00	13	54.29	54.30	-8	4,373	-0.18%
2020/07/08	2	54.30	2	54.65	54.60	0	4,335	0.00%
2020/07/07	1	53.50	4	54.15	54.20	-3	4,296	-0.07%
2020/07/06	0	53.80	8.1	53.97	54.10	-8.1	4,287	-0.19%
2020/07/03	5	53.54	1	53.70	53.50	4	4,273	0.09%
2020/07/02	12	52.70	7	53.80	54.00	5	4,302	0.12%
2020/07/01	0	0.00	1	51.90	51.70	-1	4,350	-0.02%
2020/06/30	0	0.00	8	50.75	51.10	-8	4,565	-0.18%
2020/06/29	5	50.10	0	0.00	50.30	5	4,533	0.11%
2020/06/24	20	50.70	0	0.00	50.60	20	4,515	0.44%
2020/06/23	2	50.60	0	0.00	50.60	2	4,522	0.04%
2020/06/18	2	49.78	8	50.44	50.30	-6	4,597	-0.13%
2020/06/17	1	49.80	1	50.20	49.85	0	4,584	0.00%
2020/06/16	13.5	50.34	1	50.90	50.20	12.5	4,617	0.27%
2020/06/15	23	50.25	2.8	50.20	49.95	20.2	4,641	0.44%
2020/06/12	4.1	48.48	12	48.98	49.80	-8	4,626	-0.17%
2020/06/11	24	50.83	61	50.20	50.10	-37	4,573	-0.81%
2020/06/10	4	51.13	15	50.80	51.40	-11	4,436	-0.25%
2020/06/09	1	49.55	7	49.34	49.40	-6	4,373	-0.14%
2020/06/08	21	49.21	7	49.39	49.60	14	4,375	0.32%
2020/06/05	1	48.10	3	48.67	48.75	-2	4,314	-0.05%
2020/06/04	5	47.98	3	48.20	48.20	2	4,284	0.05%
2020/06/03	30	48.51	10	48.36	48.30	20	4,290	0.47%
2020/06/02	2	47.30	5	46.67	47.30	-3	4,169	-0.07%
2020/06/01	2	46.10	7	46.14	46.05	-5	4,098	-0.12%
2020/05/29	2	45.60	0	0.00	45.70	2	4,059	0.05%
2020/05/28	3	46.07	1.1	45.76	45.75	1.9	3,998	0.05%
2020/05/27	0	0.00	2.1	46.05	46.10	-2.1	3,962	-0.05%
2020/05/25	1	45.15	0	0.00	45.30	1	3,901	0.03%
2020/05/22	4	45.10	8	45.38	45.00	-4	3,892	-0.10%
2020/05/21	1	45.85	2.3	45.78	45.80	-1.3	3,845	-0.03%
2020/05/20	11	45.20	0	0.00	45.00	11	3,794	0.29%
2020/05/19	0	0.00	7	45.14	45.25	-7	3,756	-0.19%
2020/05/18	33	44.54	25	44.49	44.65	8	3,691	0.22%
2020/05/15	47	44.51	6	44.34	44.35	41	3,640	1.13%
2020/05/14	2.1	43.75	2	43.75	43.65	0.1	3,569	0.00%
2020/05/13	2	44.10	1	44.00	44.10	1	3,538	0.03%
2020/05/12	3.1	43.84	5	43.75	43.85	-2	3,524	-0.06%
2020/05/11	33	44.24	0	0.00	44.30	33	3,489	0.95%
2020/05/08	5	43.99	9	43.90	43.95	-4	3,459	-0.11%
2020/05/07	2	43.65	1	43.70	43.90	1	3,446	0.03%
2020/05/06	10	43.62	1	43.55	43.55	9	3,443	0.26%
2020/05/05	7.1	43.88	0	0.00	43.80	7.1	3,424	0.21%
2020/05/04	5	43.65	26	43.72	43.75	-21	3,409	-0.62%
2020/04/30	55	44.56	5	44.55	44.60	50	3,406	1.47%
2020/04/29	1	44.65	14.2	44.78	44.65	-13.2	3,369	-0.39%
2020/04/28	29	43.33	12	43.45	43.95	17	3,313	0.51%
2020/04/27	5	42.20	13	42.70	42.75	-8	3,294	-0.24%
2020/04/24	0	41.85	0	0.00	41.70	0	3,219	0.00%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/22	0	41.55	0	0.00	41.55	0	3,177	0.00%
2020/04/21	7.1	41.34	6	41.26	41.20	1.1	3,165	0.03%
2020/04/20	0	0.00	8	42.01	41.85	-8	3,117	-0.26%
2020/04/17	19	42.07	2	41.85	41.80	17	3,106	0.55%
2020/04/16	13	41.77	0	0.00	41.95	13	3,052	0.43%
2020/04/15	5	42.03	2	42.03	41.95	3	3,021	0.10%
2020/04/14	8	41.53	2	41.63	41.65	6	2,977	0.20%
2020/04/13	24	41.39	0	0.00	41.25	24	2,954	0.81%
2020/04/10	3	41.50	0	0.00	41.45	3	2,942	0.10%
2020/04/09	3	41.53	4	41.55	41.30	-1	2,923	-0.03%
2020/04/08	2	41.35	3	41.67	41.75	-1	2,875	-0.03%
2020/04/07	36	41.75	4	41.70	41.30	32	2,832	1.13%
2020/04/06	28	42.02	9	41.92	41.95	19	2,735	0.69%
2020/04/01	31	42.00	8	41.93	42.00	23	2,553	0.90%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/27	3	34.57	2	34.85	34.80	1	2,431	0.04%
2020/03/26	3	33.53	5	33.17	33.75	-2	2,530	-0.08%
2020/03/25	3	32.40	6	33.06	33.40	-3	2,631	-0.11%
2020/03/24	4	31.35	5	31.50	31.45	-1	2,628	-0.04%
2020/03/23	1	30.45	10	30.25	30.10	-9	2,638	-0.34%
2020/03/20	15	31.28	0	0.00	31.20	15	2,635	0.57%
2020/03/19	27	30.22	4	30.50	30.10	23	2,616	0.88%
2020/03/18	20	33.72	0	0.00	33.40	20	2,512	0.80%
2020/03/16	2	36.20	1	36.10	35.90	1	2,400	0.04%
2020/03/13	24	35.99	12	36.99	37.45	12	2,383	0.50%
2020/03/12	18	39.54	10	39.74	39.40	8	2,313	0.35%
2020/03/10	7	39.99	2	40.60	40.35	5	2,289	0.22%
2020/03/09	5	40.93	5	40.45	40.30	0	2,273	0.00%
2020/03/06	37	42.03	0	0.00	41.75	37	2,220	1.67%
2020/03/03	1	41.60	0	0.00	41.65	1	2,272	0.04%
2020/03/02	0.5	41.15	25	41.15	41.15	-24.5	2,277	-1.07%
2020/02/27	0	0.00	1	41.35	41.05	-1	2,323	-0.04%
2020/02/26	3	41.52	0	0.00	41.55	3	2,321	0.13%
2020/02/25	4	41.70	0	0.00	41.75	4	2,344	0.17%
2020/02/14	2	42.70	0	0.00	42.80	2	2,702	0.07%
2020/02/10	1	41.95	1	42.00	42.00	0	2,754	0.00%
2020/02/06	1	42.70	0	0.00	42.70	1	2,780	0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/01/30	3	42.88	6	43.47	42.10	-3	2,738	-0.11%
2020/01/20	7	45.48	2	45.45	45.45	5	2,685	0.19%
2020/01/17	0	0.00	0.1	44.95	44.95	-0.1	2,685	0.00%
2020/01/13	0	0.00	2	45.30	45.35	-2	2,805	-0.07%
2020/01/08	2	44.25	1	44.40	44.10	1	2,905	0.03%
2019/12/31	1	45.20	0	0.00	45.20	1	2,974	0.03%
2019/12/30	1	45.50	2	45.50	45.50	-1	2,964	-0.03%
2019/12/26	0	0.00	0.1	45.15	45.15	-0.1	2,932	0.00%
2019/12/25	3	45.20	0	0.00	45.20	3	2,932	0.10%
2019/12/24	0	0.00	0.8	44.70	44.70	-0.8	2,909	-0.03%
2019/12/23	1	44.60	1	44.65	43.90	0	2,739	0.00%
2019/12/20	1	43.90	2	45.03	43.90	-1	2,586	-0.04%
2019/12/19	5	44.19	3	44.25	44.30	2	2,435	0.08%
2019/12/18	5	45.02	0	0.00	44.90	5	2,377	0.21%
2019/12/17	13	45.57	3	45.55	45.60	10	2,336	0.43%
2019/12/16	1	46.00	0	0.00	45.80	1	2,299	0.04%
2019/12/13	1	45.45	7	45.55	45.60	-6	2,247	-0.27%
2019/12/12	0	0.00	4.4	45.55	45.55	-4.4	2,231	-0.20%
2019/12/11	3	45.58	0	0.00	45.50	3	2,220	0.14%
2019/12/10	5	45.42	3	45.55	45.65	2	2,205	0.09%
2019/12/09	3	45.88	0	0.00	45.75	3	2,196	0.14%
2019/12/06	18	45.89	0	0.00	45.80	18	2,178	0.83%
2019/12/05	4	46.21	2	46.25	45.85	2	2,159	0.09%
2019/12/04	4	46.04	0	0.00	46.30	4	2,119	0.19%
2019/12/03	2	46.08	1	46.35	46.35	1	2,115	0.05%
2019/12/02	0	0.00	2	45.75	45.75	-2	2,120	-0.09%
2019/11/29	3	46.00	0.2	45.85	45.60	2.8	2,116	0.13%
2019/11/28	0	0.00	0	46.35	46.35	0	2,073	0.00%
2019/11/26	1	46.70	0	0.00	46.25	1	2,046	0.05%
2019/11/22	2	46.45	20	46.45	46.45	-18	1,992	-0.90%
2019/11/21	20	47.20	20	46.60	46.85	0	1,970	0.00%
2019/11/20	10	46.99	0	0.00	47.00	10	1,955	0.51%
2019/11/19	11	47.51	3	47.45	47.40	8	1,928	0.41%
2019/11/18	9	47.89	7	48.11	47.65	2	1,887	0.11%
2019/11/15	20	48.47	162	48.02	48.15	-142	1,869	-7.60%	大賣/鉅額交易
2019/11/14	176	47.98	5	48.65	48.30	171	1,824	9.37%	大買/鉅額交易
2019/11/13	2	45.60	0	0.00	45.80	2	1,658	0.12%
2019/11/11	1	46.50	0	0.00	46.75	1	1,759	0.06%
2019/11/08	0	0.00	1	47.80	47.35	-1	1,751	-0.06%
2019/11/06	2	47.10	1.3	47.27	47.45	0.7	1,752	0.04%
2019/11/05	1	46.70	0	0.00	46.70	1	1,727	0.06%
2019/10/30	0	0.00	1	46.60	46.60	-1	1,748	-0.06%
2019/10/28	1	46.40	35	46.39	46.60	-34	1,706	-1.99%
2019/10/25	2	46.65	0	0.00	46.55	2	1,690	0.12%
2019/10/24	42	46.41	8	46.64	46.75	34	1,682	2.02%
2019/10/18	0	0.00	48	45.38	45.50	-48	1,569	-3.06%
2019/10/17	28	44.96	32	44.55	45.30	-4	1,529	-0.26%
2019/10/16	21	44.46	3	44.35	44.45	18	1,472	1.22%
2019/10/15	10	44.30	0	0.00	44.30	10	1,464	0.68%
2019/10/08	0	0.00	7	43.39	43.60	-7	1,423	-0.49%
2019/10/07	0	0.00	3	43.12	42.95	-3	1,396	-0.21%
2019/10/03	4	41.80	0	0.00	41.70	4	1,375	0.29%
2019/10/01	2	41.85	0	0.00	42.05	2	1,406	0.14%
2019/09/27	4	41.63	1	41.50	41.50	3	1,438	0.21%
2019/09/24	0	0.00	20	42.25	42.15	-20	1,463	-1.37%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/20	0.2	42.20	0.1	42.20	42.10	0.1	1,471	0.01%
2019/09/19	0	0.00	1	42.60	42.60	-1	1,463	-0.07%
2019/09/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2019/09/17	0	0.00	2	43.45	43.45	-2	1,722	-0.12%
2019/09/16	0	0.00	2	43.45	43.45	-2	1,866	-0.11%
2019/09/12	0	0.00	2	43.15	43.10	-2	1,922	-0.10%
2019/09/10	0	0.00	10	43.00	43.00	-10	1,990	-0.50%
2019/09/09	0	0.00	10	43.05	42.95	-10	1,997	-0.50%
2019/09/05	0	0.00	2	43.28	43.10	-2	2,019	-0.10%
2019/09/02	8	42.85	0	0.00	42.85	8	2,029	0.39%
2019/08/29	0.1	42.10	0	0.00	42.15	0.1	2,009	0.01%
2019/08/28	0	0.00	8	42.15	42.00	-8	2,049	-0.39%
2019/08/27	2	42.25	0	0.00	41.80	2	2,060	0.10%
2019/08/26	7	42.46	7	42.74	42.45	0	2,026	0.00%
2019/08/21	10	42.70	84	42.64	42.85	-74	2,063	-3.59%
2019/08/20	0	0.00	31	42.68	42.50	-31	2,063	-1.50%
2019/08/19	0	0.00	4	43.15	43.05	-4	2,052	-0.19%
2019/08/16	5	43.15	0	0.00	43.20	5	2,045	0.24%
2019/08/15	1	43.40	7	43.29	43.40	-6	2,022	-0.30%
2019/08/14	20	43.10	10	42.98	42.75	10	1,953	0.51%
2019/08/13	51	42.30	6	41.86	42.55	45	1,897	2.37%
2019/08/12	27	41.97	0	0.00	42.40	27	1,881	1.44%
2019/08/08	6	41.05	0	0.00	41.10	6	1,867	0.32%
2019/08/06	3	40.43	0	0.00	40.80	3	1,915	0.16%
2019/08/05	1	40.05	47	40.07	40.00	-46	1,920	-2.39%
2019/08/02	6	40.42	0	0.00	40.35	6	1,920	0.31%
2019/08/01	2	41.20	0	0.00	41.10	2	1,943	0.10%
2019/07/31	1	41.30	0	0.00	41.45	1	1,955	0.05%
2019/07/29	26	41.94	0	0.00	42.00	26	1,968	1.32%
2019/07/25	0	0.00	18	41.22	41.75	-18	1,968	-0.91%
2019/07/24	1	41.55	5	41.55	41.05	-4	1,976	-0.20%
2019/07/23	9	41.98	4	41.75	41.70	5	1,963	0.25%
2019/07/22	0	0.00	0.8	42.05	42.20	-0.8	1,966	-0.04%
2019/07/19	2	42.00	14	41.69	41.85	-12	1,976	-0.61%
2019/07/18	19	41.57	2.3	41.55	41.60	16.7	1,987	0.84%
2019/07/17	6	41.66	15	41.47	41.35	-9	1,998	-0.45%
2019/07/16	1	41.75	16	41.75	41.85	-15	1,986	-0.76%
2019/07/15	8	42.01	0	0.00	42.00	8	2,014	0.40%
2019/07/12	5	42.30	10	42.50	42.30	-5	2,069	-0.24%
2019/07/11	23	42.62	0	0.00	42.60	23	2,087	1.10%
2019/07/10	58	42.50	0	0.00	42.55	58	2,116	2.74%
2019/07/09	3	42.25	0	0.00	42.10	3	2,144	0.14%
2019/07/08	0	0.00	17	42.42	42.50	-17	2,145	-0.79%
2019/07/05	6	42.73	2	42.80	42.85	4	2,166	0.18%
2019/07/04	4	44.45	12	44.46	44.55	-8	2,199	-0.36%
2019/07/02	1	44.05	2	44.00	43.90	-1	2,245	-0.04%
2019/07/01	7	44.60	2	44.50	44.55	5	2,256	0.22%
2019/06/28	34	44.65	15	44.40	44.40	19	2,274	0.84%
2019/06/27	26	45.07	37	45.10	44.80	-11	2,290	-0.48%
2019/06/26	44	45.43	37	45.32	45.30	7	2,392	0.29%
2019/06/25	50	44.92	38	45.37	46.25	12	2,402	0.50%
2019/06/24	26	44.54	27	44.87	45.50	-1	2,274	-0.04%
2019/06/21	4	44.60	9	44.34	44.40	-5	2,139	-0.23%
2019/06/20	15	44.36	3	44.10	44.20	12	2,005	0.60%
2019/06/19	0	0.00	3	42.77	43.65	-3	1,965	-0.15%
2019/06/18	2	42.45	6	42.45	42.45	-4	1,891	-0.21%
2019/06/17	0	0.00	7	42.19	42.20	-7	1,881	-0.37%
2019/06/13	2	41.45	0	0.00	41.45	2	1,904	0.11%
2019/06/12	0	0.00	2	42.05	42.20	-2	1,923	-0.10%
2019/06/11	10	41.85	7	42.07	42.20	3	1,914	0.16%
2019/06/10	2	41.38	2	41.30	41.30	0	1,893	0.00%
2019/06/05	7	41.07	3.8	41.11	40.90	3.2	1,907	0.17%
2019/05/24	0	0.00	2	40.20	40.15	-2	1,842	-0.11%
2019/05/21	0	0.00	2	40.80	40.75	-2	1,887	-0.11%
2019/05/16	12	41.06	10	40.90	40.30	2	1,910	0.10%
2019/05/15	5	40.28	0	0.00	41.00	5	1,899	0.26%
2019/05/14	5	40.05	1	40.15	39.90	4	1,882	0.21%
2019/05/13	2	39.78	0	0.00	39.60	2	1,847	0.11%
2019/05/10	0	0.00	0.4	40.50	40.45	-0.4	1,834	-0.02%
2019/05/09	7	40.14	0	0.00	39.90	7	1,843	0.38%
2019/05/08	4	41.03	0	0.00	40.90	4	1,814	0.22%
2019/05/07	3	41.62	0	0.00	41.65	3	1,797	0.17%
2019/05/06	1	41.55	0	0.00	41.60	1	1,797	0.06%
2019/04/29	10	41.90	0	0.00	41.80	10	1,781	0.56%
2019/04/26	4	41.65	0	0.00	41.65	4	1,777	0.23%
2019/04/25	2	41.80	0	0.00	42.00	2	1,769	0.11%
2019/04/24	10	42.20	0	0.00	41.85	10	1,764	0.57%
2019/04/18	6	41.89	2	41.75	41.75	4	1,696	0.24%
2019/04/16	7	42.71	0	0.00	42.75	7	1,628	0.43%
2019/04/15	3	43.32	1	43.35	43.25	2	1,598	0.13%
2019/04/12	0	0.00	1	43.80	43.80	-1	1,574	-0.06%
2019/04/11	2	43.80	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.60	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.50	0	0.00	44.20	1	1,492	0.07%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/03/29	10	45.35	4	45.50	46.60	6	1,337	0.45%
2019/03/28	3	46.53	0	0.00	46.60	3	1,231	0.24%
2019/03/26	0	0.00	0.3	48.05	48.20	-0.3	1,224	-0.02%
2019/03/22	1	48.30	0	0.00	48.25	1	1,209	0.08%
2019/03/20	0	0.00	1	48.80	48.75	-1	1,189	-0.08%
2019/03/19	1	48.40	1	48.55	48.65	0	1,189	0.00%
2019/03/18	2	48.43	2	48.60	48.55	0	1,184	0.00%
2019/03/15	0	0.00	13	47.10	47.95	-13	1,154	-1.13%
2019/03/14	2	47.15	1	47.25	47.25	1	1,118	0.09%
2019/03/12	0.2	47.20	0	0.00	47.20	0.2	1,147	0.02%
2019/03/08	0	0.00	7	47.87	47.80	-7	1,168	-0.60%
2019/03/07	20	48.75	5	48.45	48.50	15	1,223	1.23%
2019/03/06	5	48.95	0	0.00	49.25	5	1,225	0.41%
2019/02/21	0	0.00	0.6	48.20	48.45	-0.6	1,220	-0.05%
2019/02/18	0	0.00	5.5	47.50	47.60	-5.5	1,231	-0.45%
2019/02/15	0	0.00	1	46.95	46.80	-1	1,207	-0.08%
2019/01/30	3	46.65	0	0.00	46.50	3	1,222	0.25%
2019/01/29	0	0.00	6	46.45	46.40	-6	1,201	-0.50%
2019/01/28	0	0.00	1	46.40	46.45	-1	1,196	-0.08%
2019/01/22	2	46.35	0	0.00	45.80	2	1,215	0.16%
2019/01/09	0	0.00	2.3	46.84	46.95	-2.3	1,367	-0.16%
2019/01/07	1	46.20	0	0.00	46.20	1	1,416	0.07%
2019/01/04	0	0.00	0	45.20	45.40	0	1,471	0.00%
2018/12/26	2	44.55	0	0.00	44.30	2	1,978	0.10%
2018/12/24	0.2	45.00	0	0.00	44.95	0.2	2,063	0.01%
2018/12/20	4	45.41	0	0.00	44.90	4	2,244	0.18%
2018/12/10	0.3	47.00	0.8	47.00	46.80	-0.5	2,596	-0.02%
2018/12/06	0	0.00	1	47.20	47.20	-1	2,643	-0.04%
2018/12/03	2	49.45	3	49.18	48.55	-1	2,660	-0.04%
2018/11/29	1	48.50	1	48.70	48.25	0	2,613	0.00%
2018/11/23	0	0.00	1	46.65	46.55	-1	2,649	-0.04%
2018/11/22	1	47.15	3	47.02	47.15	-2	2,658	-0.08%
2018/11/21	1	47.00	0	0.00	47.85	1	2,676	0.04%
2018/11/19	4	47.28	6.6	47.18	47.25	-2.6	2,797	-0.09%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/11/14	0	0.00	1	44.65	45.05	-1	2,835	-0.04%
2018/11/13	1	44.50	2	44.55	44.60	-1	2,896	-0.03%
2018/11/08	1	44.00	1.1	43.53	44.25	-0.1	2,940	0.00%
2018/11/06	0	0.00	1	42.65	42.65	-1	2,984	-0.03%
2018/11/05	0	0.00	4	42.95	43.00	-4	3,038	-0.13%
2018/11/02	0.4	43.30	0	0.00	43.30	0.4	3,052	0.01%
2018/11/01	2	42.90	0	0.00	43.05	2	3,045	0.07%
2018/10/31	0.3	42.60	0	0.00	42.80	0.3	3,049	0.01%
2018/10/30	0.2	41.95	0	0.00	41.95	0.2	3,054	0.01%
2018/10/25	4	42.18	0	0.00	42.05	4	3,181	0.13%
2018/10/19	2	43.55	3	43.70	43.85	-1	3,340	-0.03%
2018/10/18	0	0.00	0.8	44.50	44.35	-0.8	3,332	-0.02%
2018/10/17	0	0.00	1	45.00	44.95	-1	3,329	-0.03%
2018/10/16	4.4	45.04	5	44.85	44.80	-0.6	3,318	-0.02%
2018/10/12	0	0.00	7.1	45.23	46.05	-7.1	3,288	-0.22%
2018/10/11	7.1	46.51	58.8	49.21	45.40	-51.7	3,248	-1.59%
2018/10/09	0.2	50.40	48	50.71	50.40	-47.8	3,134	-1.52%
2018/10/08	18	51.11	11	50.87	50.50	7	3,142	0.22%
2018/09/26	66	35.82	28	35.84	35.75	38	3,086	1.23%
2018/09/25	136.3	35.90	65	35.98	35.95	71.3	3,035	2.35%	大買/
2018/09/21	0	0.00	1	35.15	35.15	-1	2,902	-0.03%
2018/09/19	2	35.40	3	35.37	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	13	35.25	35.35	-13	2,873	-0.45%
2018/09/17	1.7	34.97	8.6	35.06	35.20	-6.9	2,866	-0.24%
2018/09/14	0	0.00	35	34.84	35.05	-35	2,836	-1.23%
2018/09/13	0	0.00	9	34.54	34.80	-9	2,776	-0.32%
2018/09/12	0	0.00	1	34.05	34.05	-1	2,740	-0.04%
2018/09/10	0	0.00	2	33.28	33.15	-2	2,820	-0.07%
2018/09/06	0	0.00	0.3	33.65	33.80	-0.3	2,880	-0.01%
2018/09/05	6	33.79	0	0.00	33.75	6	2,908	0.21%
2018/09/03	3	34.15	5	34.10	34.10	-2	2,918	-0.07%
2018/08/28	5	34.20	0	0.00	34.25	5	3,064	0.16%
2018/08/24	2	34.30	0	0.00	34.30	2	3,172	0.06%
2018/08/20	1	34.25	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	2	34.30	34.30	-2	3,336	-0.06%
2018/08/16	2	34.25	0	0.00	34.30	2	3,333	0.06%
2018/08/15	4	34.33	1	34.35	34.30	3	3,299	0.09%
2018/08/14	0	0.00	1	33.90	34.00	-1	3,240	-0.03%
2018/08/13	5	33.50	1	33.35	33.40	4	3,246	0.12%
2018/08/09	10	33.73	0	0.00	33.70	10	3,259	0.31%
2018/08/03	0	0.00	1	34.10	34.20	-1	3,298	-0.03%
2018/08/01	10	33.65	0	0.00	33.70	10	3,259	0.31%
2018/07/26	2	33.70	0	0.00	33.75	2	3,267	0.06%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	6	33.31	33.55	-6	3,296	-0.18%
2018/07/23	3	33.17	0	0.00	33.00	3	3,290	0.09%
2018/07/20	2	34.83	2	34.70	34.90	0	3,248	0.00%
2018/07/19	1	34.90	3	35.05	34.90	-2	3,211	-0.06%
2018/07/18	1	34.95	4	35.10	35.00	-3	3,209	-0.09%
2018/07/17	3	34.92	0.2	35.00	35.00	2.8	3,197	0.09%
2018/07/16	2	35.10	0	0.00	34.95	2	3,242	0.06%
2018/07/11	0	0.00	3	34.80	34.60	-3	3,474	-0.09%
2018/07/10	0	0.00	1	34.70	34.70	-1	3,540	-0.03%
2018/07/09	0	0.00	2	34.15	34.50	-2	3,609	-0.06%
2018/07/06	0	0.00	5	33.45	33.50	-5	3,807	-0.13%
2018/07/03	1	34.60	1	34.25	34.25	0	4,200	0.00%
2018/07/02	2	34.85	0	0.00	34.70	2	4,195	0.05%
2018/06/29	0	0.00	69	35.01	35.20	-69	4,203	-1.64%
2018/06/28	2	34.90	7	34.65	34.75	-5	4,195	-0.12%
2018/06/27	6	35.00	1	35.00	34.70	5	4,224	0.12%
2018/06/26	112	35.02	51	35.26	35.05	61	4,254	1.43%	大買/
2018/06/25	0	0.00	9	35.94	35.65	-9	4,274	-0.21%
2018/06/21	0	0.00	10	35.90	36.00	-10	4,742	-0.21%
2018/06/20	2	35.53	1	35.60	35.85	1	4,803	0.02%
2018/06/19	5	35.76	6	35.65	35.60	-1	4,845	-0.02%
2018/06/15	6	35.78	1	35.80	36.20	5	4,892	0.10%
2018/06/14	2	35.83	2	35.70	35.70	0	4,821	0.00%
2018/06/13	15	36.00	4	35.90	35.80	11	4,796	0.23%
2018/06/12	8	36.36	56	36.15	36.15	-48	4,798	-1.00%
2018/06/11	8	36.55	3	36.55	36.40	5	4,823	0.10%
2018/06/08	12	36.74	9	36.70	36.70	3	4,842	0.06%
2018/06/07	24	37.14	1	36.90	36.95	23	4,839	0.48%
2018/06/06	1	37.05	5	37.14	37.15	-4	4,844	-0.08%
2018/06/05	0	0.00	2	36.90	36.75	-2	4,780	-0.04%
2018/06/04	1	36.30	3	36.43	36.45	-2	4,801	-0.04%
2018/05/31	0	0.00	5	35.85	36.15	-5	4,804	-0.10%
2018/05/30	2	35.50	1	35.45	35.30	1	4,765	0.02%
2018/05/25	9	35.73	0	0.00	35.80	9	4,776	0.19%
2018/05/24	0	0.00	1	35.60	35.60	-1	4,795	-0.02%
2018/05/23	0	0.00	4.6	35.74	35.70	-4.6	4,811	-0.10%
2018/05/22	0	0.00	0.4	35.75	35.80	-0.4	4,844	-0.01%
2018/05/18	0	0.00	2	35.35	35.35	-2	4,858	-0.04%
2018/05/17	10	35.75	3	35.72	35.60	7	4,913	0.14%
2018/05/16	0	0.00	1	35.85	35.80	-1	4,922	-0.02%
2018/05/15	10	35.65	0	0.00	35.60	10	4,940	0.20%
2018/05/14	0	0.00	2	35.80	35.85	-2	5,091	-0.04%
2018/05/11	10	35.65	0	0.00	35.55	10	5,102	0.20%
2018/05/09	0	0.00	1	35.45	35.45	-1	5,117	-0.02%
2018/05/08	10	35.35	0	0.00	35.50	10	5,154	0.19%
2018/05/04	0	0.00	90	35.19	35.10	-90	5,199	-1.73%
2018/05/02	10	36.10	3	36.07	36.00	7	5,291	0.13%
2018/04/26	0	0.00	10	35.80	35.45	-10	5,322	-0.19%
2018/04/25	1	35.80	30	35.64	35.85	-29	5,332	-0.54%
2018/04/24	0	0.00	3	36.30	36.10	-3	5,321	-0.06%
2018/04/23	0	0.00	20	36.31	36.30	-20	5,321	-0.38%
2018/04/20	0	0.00	10	36.40	36.45	-10	5,356	-0.19%
2018/04/19	0	0.00	12	36.21	36.25	-12	5,352	-0.22%
2018/04/18	2	35.88	2	36.00	36.00	0	5,335	0.00%
2018/04/17	2.6	35.52	0	0.00	35.60	2.6	5,330	0.05%
2018/04/16	0	0.00	14	36.45	36.50	-14	5,231	-0.27%
2018/04/13	0.3	36.35	2	36.45	36.50	-1.7	5,228	-0.03%
2018/04/12	11	36.44	8	36.24	36.20	3	5,221	0.06%
2018/04/11	5	35.82	5	35.91	35.80	0	5,124	0.00%
2018/04/10	17	35.67	11	35.65	35.60	6	5,051	0.12%
2018/04/09	32	35.13	13	35.12	35.40	19	4,957	0.38%
2018/04/03	25	33.93	34	33.92	34.15	-9	4,786	-0.19%
2018/04/02	1	34.10	2	34.20	34.10	-1	4,791	-0.02%
2018/03/31	35	34.30	0	0.00	34.10	35	4,784	0.73%
2018/03/30	35.2	34.26	0	0.00	34.10	35.2	4,768	0.74%
2018/03/29	36	34.33	7	34.26	34.30	29	4,727	0.61%
2018/03/28	1	34.30	8	34.23	34.45	-7	4,707	-0.15%
2018/03/27	93	36.09	99	35.21	34.55	-6	4,635	-0.13%
2018/03/26	1	34.00	0	0.00	33.90	1	4,144	0.02%
2018/03/23	2	33.40	43	33.65	33.90	-41	4,117	-1.00%
2018/03/22	16	34.43	3.1	34.51	34.00	12.9	4,039	0.32%
2018/03/21	4	34.35	4	34.31	34.35	0	3,971	0.00%
2018/03/20	1	33.85	2	33.65	33.90	-1	3,905	-0.03%
2018/03/19	2	33.80	1	33.85	33.90	1	3,880	0.03%
2018/03/16	2	33.80	1	33.70	33.65	1	3,862	0.03%
2018/03/15	10	33.94	14	33.97	33.90	-4	3,810	-0.10%
2018/03/14	1	33.55	1	33.45	33.40	0	3,735	0.00%
2018/03/13	1	33.50	3	33.53	33.55	-2	3,726	-0.05%
2018/03/12	5	33.75	0	0.00	33.70	5	3,719	0.13%
2018/03/09	0	0.00	53	33.31	33.25	-53	3,724	-1.42%
2018/03/08	2	33.65	7	33.56	33.35	-5	3,730	-0.13%
2018/03/07	61	33.10	31	33.05	33.20	30	3,665	0.82%
2018/03/06	1	32.60	0	0.00	32.60	1	3,602	0.03%
2018/03/05	3	32.60	4	32.60	32.35	-1	3,664	-0.03%
2018/03/02	1	32.05	1	32.45	32.40	0	3,639	0.00%
2018/03/01	26	32.49	1	32.50	32.50	25	3,660	0.68%
2018/02/27	47	32.54	0	0.00	32.15	47	3,672	1.28%
2018/02/26	34	32.74	7	32.80	32.80	27	3,680	0.73%
2018/02/23	5	32.40	1	32.40	32.25	4	3,682	0.11%
2018/02/22	1	32.10	2	32.25	32.25	-1	3,820	-0.03%
2018/02/21	0.8	31.65	9.4	31.66	31.65	-8.6	4,040	-0.21%
2018/02/12	11	30.79	1	31.00	30.95	10	4,479	0.22%
2018/02/09	1	30.05	0	0.00	30.70	1	4,500	0.02%
2018/02/07	10	31.07	0	0.00	30.85	10	4,550	0.22%
2018/02/06	5	30.54	0	0.00	30.70	5	4,537	0.11%
2018/02/05	6	32.09	0	0.00	32.45	6	4,464	0.13%
2018/02/02	2	32.90	11.1	32.88	32.80	-9.1	4,430	-0.21%
2018/01/31	0	0.00	7	33.55	33.45	-7	4,616	-0.15%
2018/01/30	1	33.10	20	33.40	33.05	-19	4,627	-0.41%
2018/01/29	2	33.75	1	33.75	33.65	1	4,610	0.02%
2018/01/25	7	34.00	13	33.72	33.95	-6	4,586	-0.13%
2018/01/24	6	33.49	1.3	33.56	33.50	4.7	4,539	0.10%
2018/01/23	2	33.43	0	0.00	33.35	2	4,566	0.04%
2018/01/19	2	33.13	0	0.00	33.20	2	4,683	0.04%
2018/01/17	2	33.73	1	33.70	33.80	1	4,614	0.02%
2018/01/16	0	0.00	3	33.95	33.95	-3	4,600	-0.07%
2018/01/15	5	33.45	4	33.53	33.65	1	4,564	0.02%
2018/01/12	0	0.00	2.1	33.37	33.40	-2.1	4,529	-0.05%
2018/01/11	2	33.50	3	33.55	33.35	-1	4,519	-0.02%
2018/01/10	2	33.30	1	33.40	33.30	1	4,495	0.02%
2018/01/09	6	33.09	3	33.27	33.30	3	4,468	0.07%
2018/01/08	10	33.38	13	33.38	33.30	-3	4,471	-0.07%
2018/01/05	11	32.97	3	33.00	33.10	8	4,407	0.18%
2018/01/04	5	32.55	12	32.56	32.55	-7	4,335	-0.16%
2018/01/03	11	32.40	1	32.45	32.40	10	4,313	0.23%