潤泰新 (9945)-凱基-三重券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.60
漲跌
▼0.30
漲幅
-0.64%
成交量
45,373張
產業
上市其他類股
922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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	29.3	47.23	31.5	48.21	46.60	-2.2	15,907	-0.01%
2024/05/16	66.7	47.42	85.4	47.51	46.90	-18.7	15,266	-0.12%
2024/05/15	66.2	44.82	134.5	45.14	46.55	-68.3	14,328	-0.48%	大賣/
2024/05/14	139.8	43.14	36.1	42.89	42.65	103.7	13,293	0.78%	大買/鉅額交易
2024/05/13	64.1	41.71	36.1	43.27	43.90	28	12,576	0.22%
2024/05/10	13	40.37	4	40.66	40.50	9	11,860	0.08%
2024/05/09	20.2	40.59	9.6	40.27	40.20	10.6	11,642	0.09%
2024/05/08	21.2	40.70	28.9	40.73	40.70	-7.7	11,406	-0.07%
2024/05/07	12	41.82	4.3	42.40	41.80	7.7	11,071	0.07%
2024/05/06	18.3	43.27	31.4	43.25	43.10	-13.1	10,526	-0.12%
2024/05/03	65.8	42.23	54.1	42.45	42.45	11.7	9,754	0.12%
2024/05/02	21.2	40.60	57.5	42.10	42.25	-36.3	8,177	-0.44%
2024/04/30	26.7	39.10	12.1	39.11	38.45	14.6	6,856	0.21%
2024/04/29	14.9	38.73	12.2	38.68	38.75	2.7	6,442	0.04%
2024/04/26	2.4	37.86	31.9	37.25	37.90	-29.5	6,187	-0.48%
2024/04/25	0	0.00	156	36.90	36.85	-156	5,946	-2.62%	大賣/鉅額交易
2024/04/24	4	36.88	8.6	36.90	36.85	-4.6	5,939	-0.08%
2024/04/23	3.5	36.89	10	36.78	36.95	-6.5	5,998	-0.11%
2024/04/22	16	36.70	7	36.74	36.60	9	6,018	0.15%
2024/04/19	5.2	35.71	12	36.13	36.15	-6.8	5,776	-0.12%
2024/04/18	3	36.63	50	35.82	36.45	-47	5,567	-0.84%
2024/04/17	1.4	34.54	1	34.80	34.85	0.4	5,274	0.01%
2024/04/16	25.8	34.59	8.1	34.59	34.45	17.7	5,263	0.34%
2024/04/15	3	34.95	34	35.18	35.20	-31	5,183	-0.60%
2024/04/12	6	34.69	11.7	34.97	34.95	-5.7	5,140	-0.11%
2024/04/11	29.1	34.95	16	35.39	34.90	13.1	5,142	0.25%
2024/04/10	4	35.00	3	35.00	35.00	1	5,094	0.02%
2024/04/09	18.1	34.74	20	34.89	34.95	-1.9	5,171	-0.04%
2024/04/08	8.1	34.46	11	34.46	34.50	-2.9	5,354	-0.05%
2024/04/03	10	34.79	2	34.85	34.65	8	5,405	0.15%
2024/04/02	34.1	35.22	17	35.18	35.05	17.1	5,487	0.31%
2024/04/01	5	35.20	19	35.34	35.45	-14	5,485	-0.26%
2024/03/29	18	35.14	8.2	35.14	35.15	9.8	5,472	0.18%
2024/03/28	12.7	35.19	6	35.50	35.05	6.7	5,454	0.12%
2024/03/27	0	0.00	2	35.40	35.25	-2	5,412	-0.04%
2024/03/26	21.1	35.10	19	35.31	35.20	2.1	5,387	0.04%
2024/03/25	11	35.42	11	35.56	35.15	0	5,356	0.00%
2024/03/22	20	35.03	12	35.23	35.10	8	5,335	0.15%
2024/03/21	0.1	35.10	7	34.92	35.35	-7	5,325	-0.13%
2024/03/20	22.4	34.09	21	34.23	34.15	1.4	5,712	0.02%
2024/03/19	26	34.27	2	34.35	34.10	24	5,745	0.42%
2024/03/18	11.1	34.73	7	34.75	34.70	4.1	5,617	0.07%
2024/03/15	13.3	35.11	1	35.00	35.00	12.3	5,568	0.22%
2024/03/14	18.6	35.48	34	35.45	35.50	-15.4	5,457	-0.28%
2024/03/13	2	36.85	1	36.95	36.85	1	5,191	0.02%
2024/03/12	0	0.00	9.9	36.73	36.95	-9.9	5,182	-0.19%
2024/03/11	1.3	36.44	7	36.44	36.40	-5.7	5,193	-0.11%
2024/03/08	5	35.85	1.5	35.80	35.85	3.6	5,166	0.07%
2024/03/07	4.1	35.79	0	0.00	35.85	4.1	5,293	0.08%
2024/03/06	10	36.02	6	36.08	36.15	4	5,262	0.08%
2024/03/05	0.3	35.65	0	0.00	35.65	0.3	5,284	0.01%
2024/03/04	8	35.88	1.8	35.90	35.65	6.2	5,303	0.12%
2024/03/01	6	36.04	1.2	36.07	36.00	4.8	5,261	0.09%
2024/02/29	5	35.99	8	36.18	36.35	-3	5,261	-0.06%
2024/02/27	3.3	36.33	0.5	36.25	36.20	2.8	5,240	0.05%
2024/02/26	1.3	36.63	51.4	36.60	36.65	-50.1	5,247	-0.95%
2024/02/23	2.2	36.68	0	0.00	36.70	2.2	5,259	0.04%
2024/02/22	0	0.00	2.1	37.12	37.05	-2.1	5,303	-0.04%
2024/02/21	21	36.89	3	36.82	36.85	18	5,353	0.34%
2024/02/20	0.3	36.95	1	37.25	36.95	-0.7	5,374	-0.01%
2024/02/19	1.2	36.63	54	37.07	37.15	-52.8	5,410	-0.98%
2024/02/16	1	36.20	2	36.33	36.20	-1	5,509	-0.02%
2024/02/15	3	35.62	4	35.89	36.10	-1	5,583	-0.02%
2024/02/05	7.6	35.73	0	0.00	35.75	7.6	5,539	0.14%
2024/02/01	0	0.00	42	36.01	36.10	-42	5,476	-0.77%
2024/01/31	4	35.80	0	0.00	35.75	4	5,471	0.07%
2024/01/30	2	36.03	0	0.00	35.90	2	5,473	0.04%
2024/01/26	0.3	36.30	4	36.33	36.35	-3.7	5,520	-0.07%
2024/01/25	1	35.80	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	0.00	2	36.10	36.00	-2	5,483	-0.04%
2024/01/23	0	0.00	4	35.64	35.60	-4	5,510	-0.07%
2024/01/22	4	35.46	0	0.00	35.45	4	5,501	0.07%
2024/01/19	1	35.25	4	35.44	35.45	-3	5,473	-0.05%
2024/01/18	14	34.89	0	0.00	34.80	14	5,448	0.26%
2024/01/17	15.3	35.15	1	34.90	34.90	14.3	5,386	0.27%
2024/01/16	12.6	36.25	0.3	36.25	35.90	12.3	5,227	0.24%
2024/01/15	0	0.00	1	37.00	37.00	-1	5,090	-0.02%
2024/01/10	2	36.95	6	36.95	36.95	-4	5,178	-0.08%
2024/01/09	8	37.32	1	37.30	37.20	7	5,158	0.14%
2024/01/08	3.2	37.72	11.5	37.93	37.65	-8.3	5,099	-0.16%
2024/01/05	12	38.20	0	38.30	38.05	12	5,057	0.24%
2024/01/04	0	0.00	0.7	38.58	38.55	-0.7	5,023	-0.01%
2024/01/03	5.2	38.75	0	0.00	38.70	5.2	5,005	0.10%
2024/01/02	13	39.02	13.1	38.94	39.25	-0.1	4,893	0.00%
2023/12/29	16.4	37.94	13	37.80	37.75	3.4	4,681	0.07%
2023/12/28	0	0.00	8	37.24	37.85	-8	4,656	-0.17%
2023/12/27	10.6	36.95	8.9	36.94	37.00	1.7	4,579	0.04%
2023/12/26	3	36.75	1	36.50	36.70	2	4,532	0.04%
2023/12/22	6.2	36.39	2	36.35	36.25	4.2	4,613	0.09%
2023/12/21	10	36.45	1	36.70	36.40	9	4,779	0.19%
2023/12/20	1	36.60	7	36.83	36.85	-6	4,832	-0.12%
2023/12/19	11.1	36.48	0	0.00	36.45	11.1	4,859	0.23%
2023/12/18	116	37.13	6.9	37.20	37.00	109.1	4,835	2.26%	大買/鉅額交易
2023/12/15	12.1	36.77	0	0.00	36.75	12.1	4,782	0.25%
2023/12/14	0	0.00	27.2	36.98	36.95	-27.2	4,295	-0.63%
2023/12/13	6	36.13	3.2	36.33	35.90	2.8	4,193	0.07%
2023/12/12	10.1	36.22	2	36.16	36.20	8.1	4,244	0.19%
2023/12/11	4.4	36.46	3.8	36.57	36.50	0.5	4,281	0.01%
2023/12/08	20.1	36.70	25	36.78	36.60	-5	4,310	-0.11%
2023/12/07	23	37.05	0	0.00	36.90	23	4,314	0.53%
2023/12/06	32.2	37.43	12.9	37.45	37.30	19.3	4,430	0.44%
2023/12/05	4.4	36.77	1	36.95	36.75	3.4	4,490	0.08%
2023/12/04	0.3	36.65	11.9	36.79	37.15	-11.6	4,754	-0.24%
2023/11/30	3.4	35.81	4	36.00	35.80	-0.6	4,809	-0.01%
2023/11/29	17.1	35.87	7.5	36.08	35.85	9.6	4,766	0.20%
2023/11/28	1	35.85	4.2	35.92	35.85	-3.2	4,739	-0.07%
2023/11/27	6.1	35.59	3.8	35.77	35.50	2.3	4,695	0.05%
2023/11/24	3	35.70	6.1	35.88	35.85	-3.1	4,687	-0.07%
2023/11/22	5	35.69	0	0.00	35.75	5	4,762	0.10%
2023/11/21	3.2	35.77	1	35.95	35.95	2.2	4,810	0.04%
2023/11/20	7.2	35.95	0	0.00	35.80	7.2	4,752	0.15%
2023/11/17	2	36.65	9.5	36.83	36.90	-7.5	4,762	-0.16%
2023/11/16	4	36.68	5.5	36.97	36.80	-1.5	4,779	-0.03%
2023/11/15	4	36.58	14.1	36.18	36.70	-10.1	4,790	-0.21%
2023/11/14	14.3	35.48	0	0.00	35.50	14.3	4,642	0.31%
2023/11/13	0	0.00	1.5	34.63	34.70	-1.5	4,594	-0.03%
2023/11/10	0.5	34.20	0	0.00	34.15	0.5	4,577	0.01%
2023/11/09	0.1	34.40	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	0	0.00	2	34.25	34.45	-2	4,705	-0.04%
2023/11/07	0.1	34.10	0	0.00	34.10	0.1	4,720	0.00%
2023/11/06	0	0.00	0.1	34.30	34.50	-0.1	4,754	0.00%
2023/11/03	2.1	33.95	4	33.93	34.10	-1.9	4,757	-0.04%
2023/11/02	0	0.00	2	33.53	33.25	-2	4,809	-0.04%
2023/11/01	2	32.68	2.5	32.78	32.60	-0.5	4,827	-0.01%
2023/10/31	6.1	32.82	0.7	32.50	32.40	5.4	4,855	0.11%
2023/10/30	5.3	33.28	4.6	33.20	33.20	0.7	4,859	0.01%
2023/10/27	0	0.00	1.3	33.39	33.40	-1.3	4,903	-0.03%
2023/10/26	6	33.20	0	0.00	33.10	6	4,967	0.12%
2023/10/25	0.1	33.70	0.3	33.83	33.80	-0.2	5,042	0.00%
2023/10/24	16	33.41	2	33.50	33.55	14	5,088	0.28%
2023/10/23	0.2	33.53	0	0.00	33.20	0.2	5,127	0.00%
2023/10/20	9.2	32.79	6.7	33.07	33.20	2.5	5,154	0.05%
2023/10/19	5.6	33.80	2	33.83	33.40	3.6	5,153	0.07%
2023/10/18	4	34.54	3	34.17	34.10	1	5,155	0.02%
2023/10/17	7.1	35.27	6	34.80	34.65	1.1	5,158	0.02%
2023/10/16	1.1	35.15	2	35.20	35.35	-0.9	5,203	-0.02%
2023/10/13	4.6	35.41	0	0.00	35.40	4.6	5,276	0.09%
2023/10/12	0.1	35.30	0	0.00	35.75	0.1	5,401	0.00%
2023/10/11	1.3	35.30	3	35.35	35.35	-1.7	5,433	-0.03%
2023/10/06	0.2	34.63	0	0.00	34.90	0.2	5,429	0.00%
2023/10/05	6	34.23	5.8	34.41	34.25	0.2	5,450	0.00%
2023/10/04	12.5	34.35	5.4	34.32	34.00	7.1	5,481	0.13%
2023/10/03	8	35.17	1.5	35.05	34.90	6.5	5,447	0.12%
2023/10/02	5.5	35.37	5	35.38	35.20	0.4	5,416	0.01%
2023/09/28	4.2	35.28	9	35.21	35.20	-4.8	5,433	-0.09%
2023/09/27	21.4	35.61	16.1	36.04	35.20	5.3	5,440	0.10%
2023/09/26	27.5	35.60	5.3	35.57	35.30	22.2	5,428	0.41%
2023/09/25	5.9	37.01	4.7	37.05	36.70	1.2	5,280	0.02%
2023/09/13	1.1	35.44	17	34.98	34.90	-16	5,230	-0.30%
2023/09/12	1.3	34.88	2	34.90	35.00	-0.8	5,285	-0.01%
2023/09/11	17.1	34.85	1	34.80	34.75	16.1	5,299	0.30%
2023/09/08	2.1	34.83	3	34.88	34.80	-0.9	5,338	-0.02%
2023/09/07	12.7	35.20	4	35.35	35.00	8.7	5,454	0.16%
2023/09/06	3.1	36.13	0	0.00	35.60	3.1	5,452	0.06%
2023/09/05	5	36.13	7	36.13	36.40	-2	5,413	-0.04%
2023/09/04	4	36.20	4	36.10	36.10	0	5,409	0.00%
2023/09/01	7	36.66	7	36.73	36.60	0	5,424	0.00%
2023/08/31	6	36.53	2.1	36.75	36.85	4	5,542	0.07%
2023/08/30	11	36.85	18	36.63	36.60	-7	5,703	-0.12%
2023/08/29	25	36.39	23.1	36.50	36.65	1.9	5,614	0.03%
2023/08/28	12	35.63	3.1	35.12	35.70	8.9	5,309	0.17%
2023/08/25	3	33.62	4.5	34.13	34.50	-1.5	5,274	-0.03%
2023/08/24	28.1	33.26	3.6	33.40	33.30	24.5	5,180	0.47%
2023/08/23	7.2	33.14	5.5	33.18	33.00	1.6	5,192	0.03%
2023/08/22	0	0.00	3	33.41	33.35	-3	5,227	-0.06%
2023/08/21	1.1	33.24	2.6	33.71	33.65	-1.5	5,272	-0.03%
2023/08/18	5	32.96	4.7	33.16	33.20	0.3	5,260	0.01%
2023/08/17	20	33.29	10	33.33	33.20	10	5,242	0.19%
2023/08/16	17.7	34.04	1	33.85	33.80	16.7	5,159	0.32%
2023/08/14	7.1	34.51	36	34.82	34.55	-28.9	5,142	-0.56%
2023/08/11	1	35.10	2	35.08	35.05	-1	5,142	-0.02%
2023/08/10	13.2	34.67	2	34.75	34.55	11.2	5,136	0.22%
2023/08/09	7	34.83	5	34.91	34.85	2	5,172	0.04%
2023/08/08	2.1	34.95	0	0.00	34.90	2.1	5,184	0.04%
2023/08/04	3	35.00	2	35.42	35.15	1	5,202	0.02%
2023/08/02	14.1	35.56	3	35.38	35.10	11.1	5,198	0.21%
2023/08/01	1	35.75	2	35.80	35.75	-1	5,177	-0.02%
2023/07/31	1	35.75	1	36.00	35.60	0	5,166	0.00%
2023/07/28	2.1	35.87	10	35.85	35.60	-7.9	5,157	-0.15%
2023/07/27	1	36.05	6	35.76	36.15	-5	5,139	-0.10%
2023/07/26	10	35.40	6	35.49	35.35	4	5,079	0.08%
2023/07/25	0	0.00	1	35.10	35.05	-1	5,106	-0.02%
2023/07/24	2	35.05	11	35.15	35.15	-9	5,096	-0.18%
2023/07/21	2	35.40	9	35.52	35.20	-7	5,073	-0.14%
2023/07/20	3	35.43	11.5	35.46	35.70	-8.5	5,147	-0.17%
2023/07/19	4	35.06	5.7	35.13	35.10	-1.7	5,134	-0.03%
2023/07/18	2.9	35.40	6	35.31	35.25	-3.1	5,097	-0.06%
2023/07/17	3	35.17	7	35.36	35.45	-4	5,114	-0.08%
2023/07/14	1	35.20	2	35.45	35.55	-1	5,150	-0.02%
2023/07/13	10	35.22	2	35.35	35.20	8	5,183	0.15%
2023/07/12	12.1	35.41	1	35.40	35.25	11.1	5,162	0.22%
2023/07/11	1	36.05	1	35.70	35.70	0	5,168	0.00%
2023/07/10	0	0.00	4	35.95	35.85	-4	5,193	-0.08%
2023/07/07	13	35.17	6	35.10	35.40	7	5,242	0.13%
2023/07/06	60	35.64	0	0.00	35.55	60	5,242	1.14%
2023/07/05	0	0.00	4	36.45	36.15	-4	5,169	-0.08%
2023/07/04	5	35.94	15	35.95	36.00	-10	5,189	-0.19%
2023/07/03	2	36.10	0	0.00	36.05	2	5,237	0.04%
2023/06/28	1	36.00	0	0.00	36.15	1	5,450	0.02%
2023/06/27	1	35.90	0	0.00	35.95	1	5,485	0.02%
2023/06/26	1	36.10	1	36.05	36.05	0	5,566	0.00%
2023/06/21	8	36.01	2	36.00	35.85	6	5,604	0.11%
2023/06/20	11	36.00	12.1	36.05	36.15	-1.1	5,639	-0.02%
2023/06/19	5	36.33	20.5	36.26	36.30	-15.5	5,838	-0.27%
2023/06/16	11.1	36.31	24	36.63	36.05	-12.9	6,138	-0.21%
2023/06/15	5.9	36.56	15	36.44	36.70	-9.2	6,667	-0.14%
2023/06/14	3	36.40	0	0.00	36.50	3	6,906	0.04%
2023/06/13	2	36.73	7.9	36.73	36.75	-5.9	7,974	-0.07%
2023/06/12	7	35.74	5.3	35.68	35.55	1.7	7,935	0.02%
2023/06/09	5	36.20	3	36.18	36.10	2	7,948	0.03%
2023/06/08	18	36.34	0.2	36.30	36.25	17.8	7,979	0.22%
2023/06/07	6.1	36.74	3.7	36.77	36.85	2.4	7,999	0.03%
2023/06/06	8	36.84	6	36.86	37.00	2	7,968	0.03%
2023/06/05	15.8	36.63	10.7	36.76	36.95	5.1	7,832	0.07%
2023/06/02	2	35.03	4.4	35.15	35.05	-2.4	7,564	-0.03%
2023/06/01	6	34.88	20.1	34.95	34.90	-14.1	7,550	-0.19%
2023/05/31	31.2	34.97	11	35.10	34.90	20.2	7,578	0.27%
2023/05/30	3	35.08	12	35.07	35.05	-9	7,560	-0.12%
2023/05/29	8	34.96	11	34.98	35.00	-3	7,700	-0.04%
2023/05/26	8	34.90	9	34.87	34.90	-1	7,707	-0.01%
2023/05/25	4	35.31	0.5	35.45	35.15	3.5	7,703	0.05%
2023/05/24	2	35.58	0.8	35.64	35.70	1.2	7,686	0.02%
2023/05/23	2	35.53	1.1	35.55	35.70	1	7,678	0.01%
2023/05/22	3	35.60	0.3	35.57	35.50	2.8	7,685	0.04%
2023/05/19	2	35.60	2.1	35.55	35.55	-0.1	7,676	0.00%
2023/05/18	1	35.45	3.7	35.47	35.45	-2.7	7,642	-0.03%
2023/05/17	1	35.35	1	35.30	35.35	0	7,640	0.00%
2023/05/16	0	0.00	5.1	35.10	35.10	-5.1	7,567	-0.07%
2023/05/15	10.4	34.21	1	34.33	34.50	9.4	7,585	0.12%
2023/05/12	2	34.80	2	34.88	34.85	0	7,513	0.00%
2023/05/11	4.1	35.30	4	35.29	35.20	0.1	7,470	0.00%
2023/05/10	3.5	35.44	6	35.35	35.50	-2.5	7,450	-0.03%
2023/05/09	1	35.80	2	35.80	35.75	-1	7,428	-0.01%
2023/05/08	0	0.00	2	35.70	35.80	-2	7,447	-0.03%
2023/05/05	3.1	35.65	6	35.69	35.60	-2.9	7,437	-0.04%
2023/05/04	1.2	35.66	1	35.55	35.80	0.2	7,481	0.00%
2023/05/03	0	0.00	1	35.60	35.35	-1	7,492	-0.01%
2023/05/02	2	35.50	0	0.00	35.50	2	7,619	0.03%
2023/04/27	2	35.50	1	35.60	35.50	1	7,726	0.01%
2023/04/26	1	35.50	1	35.65	35.65	0	7,742	0.00%
2023/04/25	21.6	35.77	20	36.25	35.40	1.6	7,724	0.02%
2023/04/24	0	0.00	3	35.33	35.55	-3	7,638	-0.04%
2023/04/21	6	35.14	5.2	35.15	35.15	0.8	7,666	0.01%
2023/04/20	15	35.25	7.5	35.08	35.05	7.5	7,657	0.10%
2023/04/19	4.9	35.41	15	35.41	35.45	-10.1	7,673	-0.13%
2023/04/18	4	35.60	1.1	35.50	35.50	2.9	7,615	0.04%
2023/04/17	0	0.00	2	35.98	35.95	-2	7,572	-0.03%
2023/04/14	10	36.10	8	35.95	36.10	2	7,546	0.03%
2023/04/13	11.1	36.00	3	35.97	35.90	8.1	7,542	0.11%
2023/04/12	0.6	36.10	3	35.83	36.15	-2.4	7,539	-0.03%
2023/04/11	0	0.00	1	35.50	35.85	-1	7,476	-0.01%
2023/04/10	23	35.71	0	0.00	35.50	23	7,443	0.31%
2023/04/07	4	35.60	1.1	35.48	35.65	2.9	7,407	0.04%
2023/04/06	3	35.32	3	35.20	35.15	0	7,338	0.00%
2023/03/31	13	35.31	2.5	35.50	35.35	10.5	7,291	0.14%
2023/03/30	2.1	35.18	9.5	35.13	35.05	-7.4	7,236	-0.10%
2023/03/29	25.2	35.07	16	34.86	34.90	9.2	7,244	0.13%
2023/03/28	7	35.38	13.1	35.22	35.20	-6.1	7,227	-0.08%
2023/03/27	6	35.45	5	35.56	35.50	1	7,223	0.01%
2023/03/24	4	35.76	2	35.73	35.85	2	7,204	0.03%
2023/03/23	29.1	35.82	5.6	35.81	35.85	23.5	7,168	0.33%
2023/03/22	8.1	35.47	13.8	35.61	35.95	-5.7	7,126	-0.08%
2023/03/21	2.2	35.46	19.8	35.47	35.65	-17.6	6,984	-0.25%
2023/03/20	31.2	34.50	55.1	34.66	34.30	-23.9	6,702	-0.36%
2023/03/17	13.6	36.32	15.1	36.32	36.25	-1.5	6,127	-0.02%
2023/03/16	55.3	36.39	187.2	36.21	36.25	-131.8	5,954	-2.21%	大賣/鉅額交易
2023/03/15	8.8	38.35	0.2	38.35	38.35	8.6	4,988	0.17%
2023/03/14	12	42.70	5	42.75	42.60	7	4,968	0.14%
2023/03/13	16	42.96	7	42.94	43.00	9	5,011	0.18%
2023/03/10	3.1	43.34	0	0.00	43.25	3.1	5,008	0.06%
2023/03/09	2	44.05	35.2	44.15	44.10	-33.2	4,978	-0.67%
2023/03/08	5	43.93	1.3	44.03	44.00	3.8	5,069	0.07%
2023/03/07	5.3	44.00	36.3	43.73	44.10	-31.1	5,083	-0.61%
2023/03/06	0	0.00	2	43.55	43.45	-2	5,069	-0.04%
2023/03/03	14	43.25	12	43.26	43.25	2	5,086	0.04%
2023/03/02	21	43.30	13	43.29	43.30	8	5,100	0.16%
2023/03/01	22.2	43.56	21	43.64	43.60	1.2	5,047	0.02%
2023/02/24	3	44.65	3	44.60	44.45	0	4,887	0.00%
2023/02/23	1.8	44.60	0	44.60	44.50	1.8	4,861	0.04%
2023/02/22	0.1	44.15	9.5	44.15	44.20	-9.5	4,838	-0.20%
2023/02/21	2	44.35	1.5	44.41	44.40	0.5	4,897	0.01%
2023/02/20	49	44.30	2	44.10	44.40	47	5,036	0.93%
2023/02/17	1	44.00	5	44.07	44.10	-4	5,103	-0.08%
2023/02/16	2	44.10	118	44.20	44.10	-116	5,221	-2.22%	大賣/鉅額交易
2023/02/15	7.1	44.11	5	44.18	44.00	2.1	5,355	0.04%
2023/02/14	7.1	44.23	0	0.00	44.25	7.1	5,390	0.13%
2023/02/13	9	43.88	3	43.85	44.05	6	5,538	0.11%
2023/02/10	2.1	44.44	1	44.35	44.40	1.1	5,566	0.02%
2023/02/09	2.2	44.78	2	44.90	44.75	0.2	5,622	0.00%
2023/02/08	3	44.62	0	0.00	44.75	3	5,670	0.05%
2023/02/07	2	44.75	1.1	44.90	44.65	0.9	5,700	0.02%
2023/02/06	7	44.79	0.9	45.22	44.70	6.1	5,741	0.11%
2023/02/03	7	45.16	0	0.00	45.10	7	5,764	0.12%
2023/02/02	0	0.00	4	45.36	45.40	-4	5,807	-0.07%
2023/02/01	5.1	45.00	4.1	45.14	45.30	1	5,868	0.02%
2023/01/31	8.2	45.00	3	45.15	44.75	5.2	6,156	0.08%
2023/01/30	3	44.52	4	44.24	44.70	-1	6,185	-0.02%
2023/01/17	6	43.58	3	43.82	43.90	3	6,144	0.05%
2023/01/16	1	43.50	0	0.00	43.55	1	6,200	0.02%
2023/01/12	18	43.51	0	0.00	43.30	18	6,316	0.28%
2023/01/11	3	43.17	8	43.33	43.35	-5	6,377	-0.08%
2023/01/10	5	43.33	5	43.50	43.30	0	6,394	0.00%
2023/01/09	5	43.66	15	43.83	43.75	-10	6,410	-0.16%
2023/01/06	1	42.95	2	43.35	43.10	-1	6,440	-0.02%
2023/01/05	0	0.00	1	43.70	43.00	-1	6,835	-0.01%
2023/01/04	0	0.00	3	43.50	43.35	-3	6,948	-0.04%
2023/01/03	4.2	42.72	4	43.18	43.55	0.2	7,003	0.00%
2022/12/30	0	0.00	11	43.29	43.25	-11	6,996	-0.16%
2022/12/29	9	42.62	5.1	42.66	42.65	3.9	7,015	0.06%
2022/12/28	9	43.34	5	43.57	43.15	4	7,027	0.06%
2022/12/27	0	0.00	1	43.95	43.90	-1	7,143	-0.01%
2022/12/26	2.1	43.58	2	43.80	43.65	0.1	7,206	0.00%
2022/12/23	3	43.60	0.5	43.85	43.65	2.5	7,254	0.03%
2022/12/22	1	44.35	2	44.00	44.35	-1	7,273	-0.01%
2022/12/21	0.3	43.00	3	43.02	43.15	-2.7	7,318	-0.04%
2022/12/20	23	43.54	8.5	43.05	42.50	14.5	7,291	0.20%
2022/12/19	8.1	44.05	4	44.15	44.00	4.1	7,328	0.06%
2022/12/16	11	44.72	3.2	44.46	44.40	7.8	7,295	0.11%
2022/12/14	0	0.00	1	45.20	45.00	-1	7,264	-0.01%
2022/12/13	0	0.00	5	44.43	44.45	-5	7,239	-0.07%
2022/12/12	3	44.53	2	44.40	44.35	1	7,191	0.01%
2022/12/09	1	44.85	5.5	44.90	44.85	-4.5	7,209	-0.06%
2022/12/08	30.1	44.81	5	44.58	44.50	25.1	7,180	0.35%
2022/12/07	16.6	45.66	11.5	45.96	45.60	5.1	7,113	0.07%
2022/12/06	5.1	46.63	2	46.78	46.45	3.1	6,971	0.04%
2022/12/05	27	47.03	12.5	47.19	47.20	14.5	6,913	0.21%
2022/12/02	4.2	46.38	0	0.00	45.95	4.2	6,853	0.06%
2022/12/01	0	0.00	2	47.08	46.35	-2	6,845	-0.03%
2022/11/30	3.2	45.88	8	46.07	46.15	-4.8	6,800	-0.07%
2022/11/28	0	0.00	2	45.20	45.25	-2	6,788	-0.03%
2022/11/25	20.1	45.60	4	45.78	45.35	16.1	6,849	0.24%
2022/11/24	6.4	44.67	0.2	45.10	45.20	6.3	6,829	0.09%
2022/11/23	0	0.00	4.8	44.38	44.20	-4.8	6,810	-0.07%
2022/11/22	2.3	43.86	12	44.03	43.95	-9.7	6,859	-0.14%
2022/11/21	2	44.10	2.3	44.43	44.10	-0.3	6,880	0.00%
2022/11/18	2	44.25	2.2	44.62	44.45	-0.2	6,867	0.00%
2022/11/17	13	43.77	6	43.88	43.95	7	6,861	0.10%
2022/11/16	3	44.78	4	44.49	44.25	-1	6,816	-0.01%
2022/11/15	4	45.11	11	45.36	45.50	-7	6,702	-0.10%
2022/11/14	1	45.70	1.3	45.35	45.25	-0.3	6,637	0.00%
2022/11/11	11	43.90	1.1	44.49	44.65	9.9	6,548	0.15%
2022/11/10	3	43.45	7	43.48	43.30	-4	6,453	-0.06%
2022/11/09	4.2	43.92	11.1	44.38	43.60	-6.9	6,546	-0.11%
2022/11/08	2	42.40	5	43.15	43.45	-3	6,489	-0.05%
2022/11/07	7	41.01	7.1	41.55	41.80	-0.1	6,546	0.00%
2022/11/04	9	40.49	3	40.28	40.70	6	6,674	0.09%
2022/11/03	11	40.27	1	40.45	40.35	10	6,784	0.15%
2022/11/02	5	39.75	2	40.50	40.90	3	6,852	0.04%
2022/11/01	3.1	39.63	10	39.94	40.00	-7	6,873	-0.10%
2022/10/31	7	39.71	1.4	39.79	39.60	5.6	6,907	0.08%
2022/10/28	3.2	40.38	0.2	40.60	40.00	3	6,976	0.04%
2022/10/27	22	39.75	2.8	40.10	40.35	19.1	7,020	0.27%
2022/10/26	19	57.82	11.6	58.09	58.00	7.4	6,861	0.11%
2022/10/25	13	58.22	15	58.21	58.10	-2	7,285	-0.03%
2022/10/24	11	60.02	45.6	59.57	59.00	-34.6	7,298	-0.47%
2022/10/21	4	60.45	2	60.32	60.40	2	7,271	0.03%
2022/10/20	1	57.80	2	58.20	60.50	-1	7,414	-0.01%
2022/10/19	11	59.06	18	59.50	58.80	-7	7,709	-0.09%
2022/10/18	2	57.70	2.6	58.04	59.00	-0.6	8,120	-0.01%
2022/10/17	1	56.90	2.4	55.23	57.40	-1.4	9,704	-0.01%
2022/10/14	2	55.85	5.4	55.39	56.50	-3.4	9,729	-0.03%
2022/10/13	8.6	55.77	5.8	56.38	54.70	2.8	10,220	0.03%
2022/10/12	1	55.50	3	56.40	56.60	-2	9,827	-0.02%
2022/10/11	2	51.95	1.5	52.50	51.50	0.5	9,732	0.01%
2022/10/07	0	0.00	0.6	53.57	53.60	-0.6	9,688	-0.01%
2022/10/06	0.1	51.60	5.1	52.10	53.10	-5	9,659	-0.05%
2022/10/05	1	51.80	1.6	51.85	51.40	-0.6	9,655	-0.01%
2022/10/04	7.3	49.39	18.5	49.39	50.30	-11.2	9,677	-0.12%
2022/10/03	5	50.17	2	50.70	49.85	3	9,596	0.03%
2022/09/30	2	50.25	0.5	50.83	51.40	1.5	9,546	0.02%
2022/09/29	0.3	51.40	0.3	52.30	51.40	0	9,562	0.00%
2022/09/28	9.1	51.65	4.6	51.13	50.60	4.5	9,600	0.05%
2022/09/27	6	53.80	1.5	54.03	53.70	4.5	9,542	0.05%
2022/09/26	7.5	52.59	5	53.20	53.50	2.5	9,574	0.03%
2022/09/23	2.1	56.50	1	56.45	56.10	1.1	9,574	0.01%
2022/09/22	7.4	56.75	2	56.85	56.50	5.4	9,599	0.06%
2022/09/21	7.4	58.29	0	0.00	58.40	7.4	9,561	0.08%
2022/09/20	5	58.34	2	58.75	58.90	3	9,553	0.03%
2022/09/19	4.3	58.77	2	58.15	58.00	2.3	9,556	0.02%
2022/09/16	1	59.90	0	0.00	59.80	1	9,573	0.01%
2022/09/15	2	59.65	2.1	59.99	60.30	-0.1	9,578	0.00%
2022/09/14	1.1	59.22	0	0.00	59.00	1.1	9,595	0.01%
2022/09/12	1.1	60.23	0	0.00	60.30	1.1	9,658	0.01%
2022/09/08	0	0.00	1	59.20	60.30	-1	9,752	-0.01%
2022/09/07	4	58.20	0	0.00	58.00	4	9,759	0.04%
2022/09/06	0.1	59.90	1	59.70	60.00	-0.9	9,736	-0.01%
2022/09/02	4	59.73	1.4	60.07	59.20	2.6	9,859	0.03%
2022/09/01	3.1	60.81	0.1	62.20	61.30	3	9,779	0.03%
2022/08/30	0	0.00	14.2	63.25	63.40	-14.2	9,714	-0.15%
2022/08/29	0.1	62.90	0.5	62.60	62.80	-0.4	9,725	0.00%
2022/08/26	3	63.50	0	0.00	64.30	3	9,730	0.03%
2022/08/25	0.5	63.00	0	0.00	62.70	0.5	9,704	0.01%
2022/08/24	1	61.90	1.8	62.27	62.60	-0.8	9,758	-0.01%
2022/08/23	0.4	62.36	1	62.10	61.80	-0.6	9,953	-0.01%
2022/08/22	4	63.18	4	63.28	63.20	0	10,007	0.00%
2022/08/19	6	62.47	8	62.65	63.00	-2	10,012	-0.02%
2022/08/18	4	62.60	6.3	62.60	63.00	-2.3	10,003	-0.02%
2022/08/17	6.7	63.74	1.1	63.52	63.30	5.6	9,993	0.06%
2022/08/16	7	63.11	2	63.20	63.50	5	9,996	0.05%
2022/08/15	13.2	64.34	13.6	64.76	64.90	-0.4	9,864	0.00%
2022/08/12	3	62.80	7	63.07	63.00	-4	9,811	-0.04%
2022/08/11	11	64.35	3	63.33	64.50	8	9,774	0.08%
2022/08/10	8	61.35	1.5	61.40	61.50	6.5	9,669	0.07%
2022/08/09	1.5	59.06	2	59.15	60.00	-0.5	9,575	-0.01%
2022/08/08	1	58.00	0	0.00	58.00	1	9,580	0.01%
2022/08/05	0	0.00	3	57.10	57.70	-3	9,675	-0.03%
2022/08/04	4	55.08	4	55.60	56.00	0	9,803	0.00%
2022/08/03	6.8	57.21	2	57.50	56.40	4.8	9,749	0.05%
2022/08/02	5	57.72	1.6	57.85	57.90	3.4	9,726	0.03%
2022/08/01	20	55.79	65.8	56.48	57.90	-45.8	9,782	-0.47%
2022/07/29	5.2	54.80	4	54.80	54.80	1.2	9,333	0.01%
2022/07/28	14.2	60.83	7.8	60.89	60.80	6.4	9,592	0.07%
2022/07/27	22.5	60.67	13.1	60.28	60.80	9.4	9,631	0.10%
2022/07/26	7.2	60.97	10.2	60.67	61.10	-3	9,605	-0.03%
2022/07/25	70.1	57.68	37.5	58.05	59.60	32.6	9,320	0.35%
2022/07/22	398	58.83	445.2	57.58	58.00	-47.2	9,034	-0.52%	大買/大賣/
2022/07/21	5.5	59.20	11	59.20	59.20	-5.5	8,254	-0.07%
2022/07/20	35.7	67.47	22.2	66.47	65.70	13.5	8,214	0.16%
2022/07/19	12	72.31	3.4	72.78	72.90	8.6	7,723	0.11%
2022/07/18	144	71.02	3.7	71.91	72.80	140.3	7,758	1.81%	大買/鉅額交易
2022/07/15	2	70.85	2.7	71.00	70.90	-0.7	7,754	-0.01%
2022/07/14	2	70.60	4	71.05	71.30	-2	7,784	-0.03%
2022/07/13	3	71.10	4	70.95	71.20	-1	7,796	-0.01%
2022/07/12	10.5	69.43	2	69.33	69.10	8.5	7,877	0.11%
2022/07/11	6	69.90	3.5	69.83	69.40	2.5	7,850	0.03%
2022/07/08	5.1	70.98	2.1	71.43	70.90	3	7,817	0.04%
2022/07/07	10.2	69.86	17.2	70.27	71.00	-7	7,858	-0.09%
2022/07/06	14	70.31	6.5	70.03	69.90	7.5	8,040	0.09%
2022/07/05	7	71.99	6	71.70	71.40	1	8,002	0.01%
2022/07/04	8	70.80	5.5	71.03	71.40	2.5	7,999	0.03%
2022/07/01	29	71.28	18.5	71.22	70.30	10.5	8,025	0.13%
2022/06/30	6	73.58	6	73.59	73.40	0	7,927	0.00%
2022/06/29	2	74.40	5.5	74.65	74.80	-3.5	7,915	-0.04%
2022/06/28	3	75.07	0.5	75.40	74.80	2.5	7,956	0.03%
2022/06/27	0	0.00	6	75.25	75.50	-6	8,050	-0.07%
2022/06/24	12	73.88	8.6	74.49	74.50	3.4	8,124	0.04%
2022/06/23	8	72.80	7.2	72.75	72.70	0.8	8,146	0.01%
2022/06/22	2	73.30	2	73.32	72.70	0	8,246	0.00%
2022/06/21	13.3	73.67	10	74.21	74.40	3.3	8,256	0.04%
2022/06/20	6.5	74.38	7	73.03	72.60	-0.5	8,320	-0.01%
2022/06/17	15.3	74.92	11	75.16	74.30	4.3	8,386	0.05%
2022/06/16	1.3	76.57	0.6	77.00	75.70	0.7	8,421	0.01%
2022/06/15	0	0.00	3	77.40	77.00	-3	8,689	-0.03%
2022/06/14	5	75.14	4	75.68	77.30	1	8,740	0.01%
2022/06/13	9	76.06	1	76.10	75.70	8	8,821	0.09%
2022/06/10	0	0.00	6	78.53	78.50	-6	8,757	-0.07%
2022/06/09	1.4	78.40	4.1	78.30	78.40	-2.7	8,756	-0.03%
2022/06/08	0	0.00	4	77.98	77.90	-4	8,770	-0.05%
2022/06/07	3	77.23	2.4	77.68	77.80	0.6	8,799	0.01%
2022/06/06	1	76.80	13.3	76.63	77.60	-12.3	8,844	-0.14%
2022/06/02	6	75.82	0	0.00	76.20	6	8,997	0.07%
2022/06/01	7.2	76.46	5	76.30	76.10	2.2	9,142	0.02%
2022/05/31	12.2	74.78	5	75.62	77.10	7.2	9,138	0.08%
2022/05/30	2	75.00	3.1	74.48	75.00	-1.1	9,004	-0.01%
2022/05/27	1	72.30	2	72.90	72.80	-1	8,955	-0.01%
2022/05/26	3	72.13	2	72.00	72.00	1	9,021	0.01%
2022/05/25	5	72.01	3.2	72.29	72.50	1.8	9,173	0.02%
2022/05/24	3	72.53	1.8	72.92	71.70	1.2	9,462	0.01%
2022/05/23	7.1	72.72	0	0.00	72.70	7.1	9,605	0.07%
2022/05/20	10	73.00	6	72.58	72.70	4	9,745	0.04%
2022/05/19	8	72.08	3	72.13	71.90	5	9,872	0.05%
2022/05/18	2	71.85	6.5	73.32	73.80	-4.5	9,887	-0.05%
2022/05/17	5.1	69.89	6.2	70.74	71.30	-1.1	9,881	-0.01%
2022/05/16	18	70.14	2	70.42	70.20	16	9,838	0.16%
2022/05/13	15.4	70.08	16.7	70.21	71.50	-1.3	9,759	-0.01%
2022/05/12	40.2	71.84	7.8	71.54	69.80	32.4	9,667	0.34%
2022/05/11	26.1	73.96	6.2	73.70	73.40	19.9	9,487	0.21%
2022/05/10	18.1	73.20	80.1	73.07	74.30	-62	9,478	-0.65%
2022/05/09	15.1	75.87	11	75.03	74.00	4.1	9,401	0.04%
2022/05/06	15.2	76.00	100	76.21	76.40	-84.8	9,293	-0.91%
2022/05/05	26.5	77.53	7.1	77.38	77.70	19.4	9,294	0.21%
2022/05/04	5.1	79.97	10	79.99	80.30	-4.9	8,937	-0.05%
2022/05/03	4	79.98	14.6	79.51	79.60	-10.6	8,877	-0.12%
2022/04/29	11	78.07	3	77.90	78.30	8	8,755	0.09%
2022/04/28	18	77.91	6.1	77.70	77.50	11.9	8,743	0.14%
2022/04/27	34	77.51	25.1	78.46	78.90	8.9	8,590	0.10%
2022/04/26	0	0.00	5.1	74.50	74.50	-5.1	7,745	-0.07%
2022/04/25	13.2	67.19	7	67.43	67.80	6.2	7,794	0.08%
2022/04/22	5.1	69.12	0	0.00	69.10	5.1	7,749	0.07%
2022/04/21	4	70.13	2	70.20	69.90	2	7,781	0.03%
2022/04/20	7.1	70.57	0	70.60	70.30	7.1	7,799	0.09%
2022/04/19	3.1	70.67	3	70.63	70.20	0.1	7,905	0.00%
2022/04/18	3.2	69.95	5	70.76	69.80	-1.8	8,173	-0.02%
2022/04/15	2	72.55	2.4	72.92	72.50	-0.4	8,063	0.00%
2022/04/14	0	0.00	0.6	74.07	73.80	-0.6	8,033	-0.01%
2022/04/13	3.5	74.33	4	74.60	74.30	-0.5	8,065	-0.01%
2022/04/12	42.6	74.89	11	74.27	73.20	31.6	8,002	0.39%
2022/04/11	1	77.80	2	78.35	77.80	-1	7,785	-0.01%
2022/04/08	3	78.57	13	78.65	79.10	-10	7,767	-0.13%
2022/04/07	2	77.80	5	78.58	77.50	-3	7,746	-0.04%
2022/04/06	16	78.54	2.9	78.59	79.80	13.1	7,673	0.17%
2022/04/01	17	78.59	0.2	79.10	79.10	16.8	7,626	0.22%
2022/03/31	2	79.00	7	79.21	79.30	-5	7,628	-0.07%
2022/03/30	5	78.68	3	79.23	79.10	2	7,624	0.03%
2022/03/29	4	78.90	7.2	78.93	79.20	-3.2	7,527	-0.04%
2022/03/28	1	76.20	2	76.65	77.20	-1	7,434	-0.01%
2022/03/25	4	77.30	7.5	77.22	77.20	-3.5	7,414	-0.05%
2022/03/24	7	75.10	1	74.30	75.10	6	7,271	0.08%
2022/03/23	2.2	73.87	2	74.20	74.90	0.2	7,250	0.00%
2022/03/22	16.3	72.72	29	72.78	73.60	-12.7	7,157	-0.18%
2022/03/21	8	71.50	5.4	71.79	71.90	2.6	7,055	0.04%
2022/03/17	6	70.97	0	0.00	70.80	6	6,786	0.09%
2022/03/16	5	70.94	6	71.27	70.10	-1	6,737	-0.01%
2022/03/15	1	71.60	2	71.75	71.70	-1	6,594	-0.02%
2022/03/14	1.6	72.11	0	0.00	72.10	1.6	6,578	0.02%
2022/03/11	3	72.30	0	0.00	72.10	3	6,614	0.05%
2022/03/10	2.1	71.76	3	71.73	71.90	-0.9	6,630	-0.01%
2022/03/09	2	69.35	12	69.62	69.90	-10	6,627	-0.15%
2022/03/08	6	68.65	10	68.58	67.60	-4	6,590	-0.06%
2022/03/07	11.1	71.13	11	71.26	70.60	0.1	6,421	0.00%
2022/03/04	10	73.60	3.1	73.69	73.30	6.9	6,411	0.11%
2022/03/03	1	73.70	1.3	73.73	73.60	-0.3	6,550	-0.01%
2022/03/02	1.2	72.28	11	71.70	72.40	-9.8	6,620	-0.15%
2022/03/01	3	71.83	3	70.93	72.00	0	6,599	0.00%
2022/02/25	12	71.90	7	71.14	71.60	5	6,532	0.08%
2022/02/24	14.4	73.26	11.5	73.73	71.50	2.9	6,388	0.05%
2022/02/23	78	74.03	38.5	73.78	74.40	39.5	6,141	0.64%
2022/02/22	6	70.98	12	71.00	71.80	-6	6,098	-0.10%
2022/02/21	8	70.45	24.1	71.04	71.90	-16.1	5,982	-0.27%
2022/02/18	1	69.90	2.3	69.41	69.90	-1.3	5,863	-0.02%
2022/02/17	7	68.57	7	68.90	68.80	0	5,808	0.00%
2022/02/16	1	67.90	1	67.90	67.80	0	5,947	0.00%
2022/02/15	2	67.85	2	67.90	67.50	0	6,047	0.00%
2022/02/14	11	67.50	5.1	67.74	67.50	5.9	6,087	0.10%
2022/02/11	3	68.80	0.3	68.80	68.90	2.7	6,110	0.04%
2022/02/10	2.1	67.85	20	68.26	68.80	-17.9	6,203	-0.29%
2022/02/09	2	68.00	13	67.93	67.70	-11	6,179	-0.18%
2022/02/08	1	68.00	34	68.29	67.70	-33	6,283	-0.53%
2022/02/07	11	67.08	45.5	65.61	67.20	-34.5	6,266	-0.55%
2022/01/26	3.1	63.58	4.4	63.85	63.70	-1.3	6,224	-0.02%
2022/01/25	10	63.49	4.8	63.70	63.40	5.2	6,480	0.08%
2022/01/24	4	63.53	5.9	63.71	64.40	-1.9	6,577	-0.03%
2022/01/21	17.3	65.26	5.9	65.37	64.80	11.3	6,731	0.17%
2022/01/20	11	65.55	16.2	65.90	66.30	-5.2	6,874	-0.08%
2022/01/19	8	66.15	3	66.47	66.00	5	7,402	0.07%
2022/01/18	5	66.70	29	67.43	67.00	-24	7,750	-0.31%
2022/01/17	2	66.60	3	66.58	66.80	-1	7,872	-0.01%
2022/01/14	29	66.62	3	66.20	66.00	26	8,057	0.32%
2022/01/13	5.1	66.22	11.3	66.61	67.00	-6.2	8,087	-0.08%
2022/01/12	8	66.50	10	66.45	66.50	-2	8,079	-0.02%
2022/01/11	18.3	65.55	125.3	65.57	67.00	-107	7,972	-1.34%	大賣/鉅額交易
2022/01/10	2	62.60	3.1	63.26	63.90	-1.1	7,738	-0.01%
2022/01/07	1.1	62.91	0	0.00	62.80	1.1	7,732	0.01%
2022/01/06	11	63.96	11.2	64.39	63.60	-0.2	7,738	0.00%
2022/01/05	4.2	62.91	7	63.03	63.10	-2.8	7,746	-0.04%
2022/01/04	7	63.01	2	62.95	63.20	5	7,864	0.06%
2022/01/03	19	63.52	5	63.70	63.60	14	7,931	0.18%
2021/12/30	0.4	63.70	10.2	63.89	63.80	-9.8	7,940	-0.12%
2021/12/29	3.2	63.31	13	63.32	63.50	-9.8	8,031	-0.12%
2021/12/28	10	63.00	1	62.80	63.00	9	8,085	0.11%
2021/12/27	3.4	63.12	2	63.10	63.00	1.4	8,192	0.02%
2021/12/24	2	63.35	19.4	63.45	63.30	-17.4	8,294	-0.21%
2021/12/23	2	62.20	23	62.57	62.50	-21	8,336	-0.25%
2021/12/22	25	62.11	21.4	62.50	62.00	3.6	8,446	0.04%
2021/12/21	5	61.92	4	62.45	62.40	1	8,678	0.01%
2021/12/20	20	61.50	2	61.90	61.40	18	9,124	0.20%
2021/12/17	3.4	61.38	0	62.00	61.30	3.4	9,432	0.04%
2021/12/16	26.8	62.03	4.4	61.89	61.80	22.4	10,123	0.22%
2021/12/15	6	61.22	3.5	61.80	61.90	2.5	10,653	0.02%
2021/12/14	5	61.46	23	61.31	61.00	-18	10,919	-0.16%
2021/12/13	25	62.71	13	61.93	61.60	12	11,008	0.11%
2021/12/10	29.1	63.29	6	63.48	63.20	23.1	11,117	0.21%
2021/12/09	17	64.13	1.6	64.11	64.00	15.4	11,358	0.14%
2021/12/08	57	64.22	3	64.33	64.10	54	11,789	0.46%
2021/12/07	14	63.32	5	64.28	64.40	9	12,028	0.07%
2021/12/06	1	62.90	0	0.00	63.00	1	12,160	0.01%
2021/12/03	13	63.63	8	63.68	63.40	5	12,276	0.04%
2021/12/02	16	64.00	8	64.01	63.70	8	12,428	0.06%
2021/12/01	13	64.19	9.2	64.21	64.80	3.8	12,676	0.03%
2021/11/30	17.5	64.61	5	64.92	64.20	12.5	12,675	0.10%
2021/11/29	14	63.14	56	63.00	63.80	-42	12,668	-0.33%
2021/11/26	32	65.53	11	65.12	64.90	21	12,667	0.17%
2021/11/25	12	66.84	6	66.80	66.70	6	12,678	0.05%
2021/11/24	4	66.50	7	66.87	66.90	-3	12,709	-0.02%
2021/11/23	6.6	66.48	4	66.93	66.50	2.6	12,738	0.02%
2021/11/22	2	66.65	4	67.13	66.70	-2	12,707	-0.02%
2021/11/19	17	68.21	2.2	67.59	67.10	14.8	12,660	0.12%
2021/11/18	9.8	68.77	0	0.00	68.70	9.8	12,521	0.08%
2021/11/17	2	68.75	6	68.58	68.90	-4	12,501	-0.03%
2021/11/16	0.2	68.80	3.2	68.48	68.50	-3	12,484	-0.02%
2021/11/15	20	69.15	33.4	69.74	69.00	-13.4	12,470	-0.11%
2021/11/12	15	67.75	13.6	67.94	68.50	1.4	12,312	0.01%
2021/11/11	8.5	66.81	5.1	66.90	66.70	3.4	12,278	0.03%
2021/11/10	11	67.06	7.6	67.11	66.80	3.4	12,311	0.03%
2021/11/09	16.1	67.31	5.4	67.27	67.50	10.7	12,330	0.09%
2021/11/08	10.5	67.09	6.4	67.59	67.50	4.1	12,253	0.03%
2021/11/05	82	67.36	17.1	67.00	67.00	64.9	12,270	0.53%
2021/11/04	12	70.26	11.4	68.92	68.50	0.6	12,132	0.00%
2021/11/03	10	69.16	13	69.46	69.60	-3	12,059	-0.02%
2021/11/02	17	68.58	33	68.66	68.20	-16	11,962	-0.13%
2021/11/01	11	70.65	3	70.97	70.90	8	11,713	0.07%
2021/10/29	9	70.92	10.7	71.37	70.90	-1.7	11,593	-0.01%
2021/10/28	9.5	69.53	22	69.86	69.90	-12.5	11,409	-0.11%
2021/10/27	60.3	69.27	50.1	69.45	69.90	10.2	11,209	0.09%
2021/10/26	10.6	65.41	20.1	65.62	67.20	-9.5	10,637	-0.09%
2021/10/25	40	61.48	4	60.90	61.90	36	10,289	0.35%
2021/10/22	15	60.04	19.2	60.28	60.80	-4.2	10,202	-0.04%
2021/10/21	1	58.20	12	58.01	58.20	-11	10,106	-0.11%
2021/10/20	2	56.80	2	56.70	57.30	0	10,103	0.00%
2021/10/19	0.2	56.60	3	57.00	57.00	-2.8	10,262	-0.03%
2021/10/18	1	56.70	0.5	56.00	56.40	0.5	10,314	0.00%
2021/10/15	6	55.17	9.5	54.97	55.20	-3.5	10,382	-0.03%
2021/10/14	10	54.70	4	54.68	54.50	6	10,443	0.06%
2021/10/13	16	54.88	17	54.34	54.80	-1	10,588	-0.01%
2021/10/12	10	55.64	4.2	55.44	55.30	5.8	10,583	0.06%
2021/10/08	7	57.19	2.4	57.09	56.80	4.6	10,518	0.04%
2021/10/07	32	56.18	34	55.77	56.40	-2	10,529	-0.02%
2021/10/06	20	56.25	9	55.88	55.30	11	10,674	0.10%
2021/10/05	34	55.34	154	55.02	56.00	-120	10,724	-1.12%	大賣/鉅額交易
2021/10/04	11	55.68	2	55.70	55.30	9	10,856	0.08%
2021/10/01	9.1	56.19	6	56.58	56.00	3.1	11,058	0.03%
2021/09/30	15.1	57.60	2	58.00	57.40	13.1	11,098	0.12%
2021/09/29	8	57.53	8	57.65	57.40	0	11,014	0.00%
2021/09/28	24	57.39	18	57.24	57.90	6	10,929	0.05%
2021/09/27	52.5	56.85	15.1	56.45	56.10	37.4	10,701	0.35%
2021/09/24	33.2	60.33	2	60.50	59.80	31.2	10,230	0.30%
2021/09/23	102.9	61.09	14.2	61.15	61.10	88.7	9,950	0.89%	大買/
2021/09/22	20	82.15	26	82.21	82.30	-6	9,324	-0.06%
2021/09/17	4.1	83.96	43	84.68	85.00	-38.9	9,002	-0.43%
2021/09/16	5	84.38	1	84.60	83.90	4	8,754	0.05%
2021/09/15	6	84.12	9	84.32	84.60	-3	8,643	-0.03%
2021/09/14	3	81.43	6	82.73	83.50	-3	8,435	-0.04%
2021/09/13	11	82.65	10.4	81.52	81.50	0.7	8,187	0.01%
2021/09/10	30	80.66	17.2	80.41	81.20	12.8	7,808	0.16%
2021/09/09	3.4	76.61	6	77.09	78.50	-2.6	7,588	-0.03%
2021/09/08	7	75.19	0	0.00	75.10	7	7,397	0.09%
2021/09/07	21	75.53	7	75.19	76.10	14	7,242	0.19%
2021/09/06	9	73.10	14.7	73.85	73.60	-5.7	7,053	-0.08%
2021/09/03	3	69.87	12.4	69.91	69.90	-9.4	6,790	-0.14%
2021/09/02	3	69.70	1.1	70.14	69.40	1.9	6,743	0.03%
2021/09/01	10	70.29	1	70.02	71.30	9	6,592	0.14%
2021/08/31	5	68.44	20.1	68.46	69.30	-15.1	6,396	-0.24%
2021/08/30	0	0.00	2	67.20	67.60	-2	6,261	-0.03%
2021/08/27	0	0.00	2.2	66.25	66.90	-2.2	6,208	-0.04%
2021/08/25	2	65.25	3	65.30	65.40	-1	6,158	-0.02%
2021/08/24	3	64.43	1	64.40	64.80	2	6,142	0.03%
2021/08/23	1	64.40	9	64.63	64.80	-8	6,169	-0.13%
2021/08/20	1	64.00	2	63.20	63.00	-1	6,168	-0.02%
2021/08/19	24	64.15	2	64.40	63.60	22	6,197	0.35%
2021/08/18	0	0.00	9	64.89	65.40	-9	6,155	-0.15%
2021/08/17	6.7	63.97	3	63.90	63.50	3.7	6,094	0.06%
2021/08/16	6	66.28	3	66.20	65.90	3	6,041	0.05%
2021/08/13	4	67.73	8	67.81	67.80	-4	5,959	-0.07%
2021/08/12	0.5	65.50	5.2	66.26	67.00	-4.7	5,897	-0.08%
2021/08/11	3	65.30	1	65.70	65.30	2	5,920	0.03%
2021/08/10	4.5	64.99	3	65.00	64.50	1.5	5,951	0.03%
2021/08/09	0	0.00	5	65.50	64.90	-5	6,139	-0.08%
2021/08/06	0	0.00	20	64.55	64.70	-20	6,274	-0.32%
2021/08/04	1	64.60	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.50	2	64.20	64.30	-1	6,917	-0.01%
2021/08/02	0	0.00	6	62.82	63.60	-6	7,003	-0.09%
2021/07/30	0	0.00	2	61.80	62.40	-2	6,997	-0.03%
2021/07/29	1	61.50	4.5	62.00	62.20	-3.5	7,027	-0.05%
2021/07/28	1	61.40	3	61.00	61.40	-2	7,070	-0.03%
2021/07/27	40	63.58	4	63.03	62.10	36	7,230	0.50%
2021/07/26	3	65.47	6	65.77	64.80	-3	7,176	-0.04%
2021/07/23	8	66.00	30.1	65.76	66.40	-22.1	7,135	-0.31%
2021/07/22	6	64.72	0	0.00	65.00	6	6,977	0.09%
2021/07/21	1	65.00	3	64.53	65.10	-2	6,938	-0.03%
2021/07/20	3	65.40	2.5	65.82	65.80	0.5	6,906	0.01%
2021/07/19	20	66.55	4	66.70	66.60	16	6,888	0.23%
2021/07/16	11	65.37	2.1	65.50	65.60	9	6,921	0.13%
2021/07/15	1.5	64.77	19.1	64.41	64.80	-17.6	6,945	-0.25%
2021/07/14	10	63.11	11.6	63.31	63.30	-1.6	6,955	-0.02%
2021/07/13	31.3	65.39	6	65.03	64.00	25.3	7,001	0.36%
2021/07/12	19	64.59	11.7	64.59	65.40	7.3	6,962	0.10%
2021/07/09	30.1	62.82	0	0.00	62.90	30.1	6,865	0.44%
2021/07/08	23	61.68	16.1	61.36	62.90	6.9	6,744	0.10%
2021/07/07	41	58.57	7	59.20	59.10	34	6,524	0.52%
2021/07/06	8	57.00	1	57.00	56.80	7	6,403	0.11%
2021/07/05	9	56.70	10.2	56.85	56.70	-1.1	6,492	-0.02%
2021/07/01	0	0.00	1	56.50	56.60	-1	6,649	-0.02%
2021/06/30	6	56.60	8	56.60	56.60	-2	6,742	-0.03%
2021/06/29	84	57.76	4	56.80	56.70	80	6,807	1.18%
2021/06/28	12.5	56.54	1.4	57.07	57.60	11.1	6,848	0.16%
2021/06/25	4	54.70	2	54.70	54.80	2	6,779	0.03%
2021/06/24	3.3	54.20	10.1	54.32	54.20	-6.8	7,383	-0.09%
2021/06/23	2.3	53.83	15	53.94	54.00	-12.7	7,402	-0.17%
2021/06/22	3.3	54.01	7	54.01	53.80	-3.7	7,489	-0.05%
2021/06/21	5.2	53.80	3	53.90	53.90	2.2	7,565	0.03%
2021/06/18	1.4	53.41	0	0.00	54.00	1.4	7,566	0.02%
2021/06/17	3.4	53.15	0	0.00	53.20	3.4	7,575	0.04%
2021/06/16	1.1	53.50	15	53.50	53.40	-14	7,669	-0.18%
2021/06/15	6	53.58	4	53.60	53.70	2	7,756	0.03%
2021/06/11	20.2	53.18	0	0.00	53.20	20.2	7,884	0.26%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/07	0	0.00	3	52.30	52.20	-3	8,253	-0.04%
2021/06/04	0	0.00	1	52.40	52.50	-1	8,346	-0.01%
2021/06/02	1	52.40	7	52.53	52.50	-6	8,578	-0.07%
2021/06/01	0	0.00	2	52.45	52.50	-2	8,588	-0.02%
2021/05/31	6.2	52.69	1	52.60	52.50	5.2	8,689	0.06%
2021/05/28	1	52.40	9	52.42	52.40	-8	8,738	-0.09%
2021/05/27	7	51.71	1	51.70	52.00	6	8,795	0.07%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/21	0	0.00	10	51.43	51.70	-10	9,023	-0.11%
2021/05/20	1	50.90	1	51.70	51.00	0	9,068	0.00%
2021/05/19	1	51.50	0	0.00	51.20	1	9,040	0.01%
2021/05/18	4	50.43	7	50.51	51.00	-3	9,037	-0.03%
2021/05/17	17	49.14	15	49.49	48.45	2	8,988	0.02%
2021/05/14	6	51.63	22	51.59	51.00	-16	8,783	-0.18%
2021/05/13	5	49.74	5	49.28	49.85	0	8,642	0.00%
2021/05/12	23	51.65	15	50.91	50.20	8	8,526	0.09%
2021/05/11	9	54.11	5	54.72	53.80	4	8,165	0.05%
2021/05/10	5	53.92	8.5	54.11	54.60	-3.5	7,961	-0.04%
2021/05/07	5	53.24	0	0.00	53.50	5	7,907	0.06%
2021/05/06	6	53.13	1	53.20	53.00	5	7,904	0.06%
2021/05/05	1	52.60	3	53.00	52.50	-2	7,852	-0.03%
2021/05/04	12.4	52.68	11	53.36	52.20	1.4	7,773	0.02%
2021/05/03	8	53.21	2	53.20	53.10	6	7,497	0.08%
2021/04/29	7	53.24	5	53.38	53.10	2	7,427	0.03%
2021/04/28	8	53.71	1	53.60	53.70	7	7,378	0.09%
2021/04/27	17	53.92	0	0.00	54.10	17	7,421	0.23%
2021/04/26	3	53.87	1.4	54.13	54.30	1.6	7,393	0.02%
2021/04/23	4	52.95	9	52.96	53.20	-5	7,335	-0.07%
2021/04/22	13	54.20	5	53.84	52.70	8	7,311	0.11%
2021/04/21	3	53.90	17.2	53.53	54.10	-14.2	7,133	-0.20%
2021/04/20	2	52.80	3	53.03	53.10	-1	7,055	-0.01%
2021/04/19	2	53.10	28	53.00	53.10	-26	7,025	-0.37%
2021/04/16	10	50.77	17	50.76	51.40	-7	6,894	-0.10%
2021/04/15	1	50.00	8	49.94	50.10	-7	6,783	-0.10%
2021/04/14	7	49.61	14	49.74	49.55	-7	6,728	-0.10%
2021/04/13	7	49.99	21	50.27	49.85	-14	6,716	-0.21%
2021/04/12	3.1	49.87	5	49.92	49.95	-1.9	6,649	-0.03%
2021/04/09	14	49.33	5.2	49.50	49.45	8.8	6,629	0.13%
2021/04/08	17	49.94	9	50.09	49.80	8	6,544	0.12%
2021/04/07	1	50.00	3	49.97	50.00	-2	6,455	-0.03%
2021/04/06	6	50.00	6.4	50.18	50.00	-0.4	6,395	-0.01%
2021/04/01	7.1	49.61	4.6	49.51	49.60	2.5	6,285	0.04%
2021/03/31	6.1	49.28	10	49.44	49.50	-3.9	6,175	-0.06%
2021/03/30	6.2	48.79	33	48.51	48.90	-26.9	6,036	-0.44%
2021/03/29	47	49.04	25.1	49.07	48.85	21.9	5,902	0.37%
2021/03/26	2	45.58	2	45.65	45.75	0	5,279	0.00%
2021/03/25	6	44.51	14.5	45.09	45.20	-8.5	5,226	-0.16%
2021/03/24	1	44.90	145	44.96	44.40	-144	5,136	-2.80%	大賣/鉅額交易
2021/03/23	4	45.00	1	44.90	45.20	3	5,052	0.06%
2021/03/22	7	44.55	10.1	44.58	44.85	-3.1	5,014	-0.06%
2021/03/19	9	44.41	63	44.59	44.55	-54	4,970	-1.09%
2021/03/18	13	45.28	14	45.10	45.15	-1	4,895	-0.02%
2021/03/17	9	45.27	43	45.00	45.30	-34	4,839	-0.70%
2021/03/16	62	44.32	69.6	44.11	44.40	-7.6	4,730	-0.16%
2021/03/15	60.5	43.44	11	43.38	43.75	49.5	4,852	1.02%
2021/03/12	5	43.58	6	43.36	43.30	-1	4,930	-0.02%
2021/03/11	12	43.93	101	44.01	43.80	-89	4,909	-1.81%	大賣/
2021/03/10	43	43.76	63.9	44.02	43.85	-20.9	4,774	-0.44%
2021/03/09	17	43.35	3	43.43	43.50	14	4,695	0.30%
2021/03/08	90	42.49	7	42.66	42.75	83	4,623	1.80%
2021/03/05	10	42.03	12	42.18	42.15	-2	4,621	-0.04%
2021/03/04	9	42.08	13	42.20	42.20	-4	4,853	-0.08%
2021/03/03	0	0.00	10	42.03	42.05	-10	4,788	-0.21%
2021/03/02	2	41.85	5	42.00	41.60	-3	4,714	-0.06%
2021/02/26	27	41.53	6	41.40	41.70	21	4,687	0.45%
2021/02/25	4	41.66	5	41.70	41.65	-1	4,612	-0.02%
2021/02/24	39	41.57	4	41.79	41.45	35	4,608	0.76%
2021/02/23	4	41.70	26	41.62	41.75	-22	4,563	-0.48%
2021/02/22	11	41.19	9.5	41.21	41.20	1.5	4,583	0.03%
2021/02/19	12	40.72	0	0.00	40.90	12	4,526	0.27%
2021/02/18	133	40.61	14	40.72	40.90	119	4,534	2.62%	大買/鉅額交易
2021/02/17	0	0.00	7	40.20	40.20	-7	4,507	-0.16%
2021/02/05	10	39.60	0	0.00	39.50	10	4,506	0.22%
2021/02/04	12	39.30	2	39.35	39.45	10	4,576	0.22%
2021/02/03	2	39.18	2	39.35	39.10	0	4,711	0.00%
2021/02/01	1	38.60	24	38.55	38.80	-23	4,840	-0.48%
2021/01/29	4	39.08	0	0.00	38.75	4	4,864	0.08%
2021/01/28	4	39.24	0	0.00	39.25	4	4,838	0.08%
2021/01/26	0	0.00	5	39.50	39.50	-5	4,866	-0.10%
2021/01/25	8	39.53	0	0.00	39.70	8	4,884	0.16%
2021/01/22	4	39.45	3.1	39.47	39.60	0.9	4,948	0.02%
2021/01/21	1	39.35	1.5	39.52	39.50	-0.5	5,016	-0.01%
2021/01/20	10	39.62	1	39.75	39.35	9	5,139	0.18%
2021/01/19	11	40.04	0.2	40.00	40.00	10.8	5,446	0.20%
2021/01/18	3.1	39.95	4	39.85	40.20	-1	5,425	-0.02%
2021/01/15	6	40.36	1	40.25	40.25	5	5,380	0.09%
2021/01/14	1	40.75	0	0.00	40.70	1	5,366	0.02%
2021/01/13	3	40.58	0	0.00	40.70	3	5,365	0.06%
2021/01/12	4	40.61	0	0.00	40.50	4	5,374	0.07%
2021/01/11	6	40.66	4	40.61	40.65	2	5,350	0.04%
2021/01/08	8.1	40.36	11.9	40.40	40.35	-3.8	5,361	-0.07%
2021/01/07	8.1	40.30	5	40.35	40.25	3.1	5,373	0.06%
2021/01/06	10.1	40.68	1	40.10	40.20	9.1	5,376	0.17%
2021/01/05	0	0.00	10	40.71	40.70	-10	5,327	-0.19%
2021/01/04	7	40.76	11	40.79	40.70	-4	5,346	-0.07%
2020/12/31	3	40.82	10	40.88	40.90	-7	5,360	-0.13%
2020/12/30	6	40.75	0	0.00	40.75	6	5,371	0.11%
2020/12/29	1	40.55	1	40.60	40.60	0	5,378	0.00%
2020/12/28	1	40.50	6	40.50	40.55	-5	5,409	-0.09%
2020/12/25	5	40.70	1	40.70	40.60	4	5,433	0.07%
2020/12/23	3	40.25	1	40.10	40.10	2	5,534	0.04%
2020/12/22	1	40.50	5	40.55	40.25	-4	5,545	-0.07%
2020/12/21	8.1	40.50	2	40.30	40.60	6.1	5,573	0.11%
2020/12/17	6.1	40.50	13	40.57	40.75	-7	5,590	-0.12%
2020/12/16	6	40.87	3	40.80	40.75	3	5,582	0.05%
2020/12/15	3	40.48	1	40.55	40.45	2	5,575	0.04%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	1	40.45	3	40.46	40.55	-2	5,568	-0.04%
2020/12/10	4	40.26	0	0.00	40.35	4	5,520	0.07%
2020/12/09	27	40.26	8.1	40.46	40.40	18.9	5,490	0.34%
2020/12/08	6	41.21	0	0.00	41.20	6	5,326	0.11%
2020/12/04	5.7	41.50	37	41.50	41.55	-31.3	5,175	-0.60%
2020/12/03	1	41.30	6	41.48	41.45	-5	5,148	-0.10%
2020/12/02	4	41.45	24	41.45	41.25	-20	5,134	-0.39%
2020/12/01	9	41.68	1	41.60	41.65	8	5,124	0.16%
2020/11/30	5	41.92	16	41.99	42.05	-11	5,073	-0.22%
2020/11/27	1	41.25	0.8	41.30	41.35	0.2	4,872	0.00%
2020/11/26	2	40.85	2	40.93	41.00	0	4,964	0.00%
2020/11/25	16	40.89	6	40.92	40.80	10	5,174	0.19%
2020/11/24	3.1	41.18	3	41.05	41.00	0.1	5,340	0.00%
2020/11/23	2	41.40	3.5	41.43	41.30	-1.5	5,495	-0.03%
2020/11/20	2	41.28	8	41.29	41.40	-6	5,501	-0.11%
2020/11/19	7	41.54	5.1	41.41	41.40	1.9	5,590	0.03%
2020/11/18	3	40.90	0	0.00	40.95	3	5,553	0.05%
2020/11/17	4	40.83	14	40.84	40.85	-10	5,622	-0.18%
2020/11/16	8	40.79	2	40.90	40.80	6	5,871	0.10%
2020/11/13	2.5	40.60	0	0.00	40.70	2.5	6,573	0.04%
2020/11/12	2	40.88	5	41.04	40.85	-3	6,742	-0.04%
2020/11/11	0	0.00	16	41.09	41.40	-16	6,913	-0.23%
2020/11/10	12	40.42	0	0.00	40.65	12	6,835	0.18%
2020/11/09	0	0.00	5	40.30	40.20	-5	6,776	-0.07%
2020/11/06	4	40.29	8.2	40.18	40.05	-4.2	6,781	-0.06%
2020/11/05	0	0.00	11	40.30	40.25	-11	6,780	-0.16%
2020/11/04	2	39.95	2	39.85	40.00	0	6,756	0.00%
2020/11/03	3	40.08	0	0.00	40.05	3	6,766	0.04%
2020/11/02	2.1	39.45	5	39.75	39.70	-2.9	6,788	-0.04%
2020/10/30	6	39.58	2	39.70	39.50	4	6,796	0.06%
2020/10/29	8.5	39.81	1	40.10	40.05	7.5	6,757	0.11%
2020/10/28	0.7	40.50	0	0.00	40.55	0.7	6,752	0.01%
2020/10/27	30	40.42	19.5	40.38	41.05	10.5	6,679	0.16%
2020/10/26	0	0.00	1	38.85	38.75	-1	6,324	-0.02%
2020/10/23	2	38.90	0	0.00	38.70	2	6,412	0.03%
2020/10/22	0	0.00	0.9	38.70	38.85	-0.9	6,459	-0.01%
2020/10/21	1.5	38.65	4	38.85	38.55	-2.5	6,530	-0.04%
2020/10/20	5	38.59	0.2	38.55	38.50	4.9	6,543	0.07%
2020/10/19	1	38.55	0	0.00	38.55	1	6,523	0.02%
2020/10/16	5	38.28	1	38.40	38.20	4	6,513	0.06%
2020/10/15	9	38.52	1	38.50	38.55	8	6,509	0.12%
2020/10/12	4	39.08	0	0.00	38.85	4	6,755	0.06%
2020/10/08	2	39.30	1	39.60	39.30	1	6,856	0.01%
2020/10/07	0	0.00	2.7	39.95	39.75	-2.7	6,888	-0.04%
2020/10/06	2	39.83	4	39.65	39.90	-2	6,927	-0.03%
2020/10/05	1	39.60	11	39.18	39.25	-10	6,954	-0.14%
2020/09/30	1	38.65	6	38.83	38.90	-5	6,943	-0.07%
2020/09/29	12	38.81	8	39.03	38.85	4	6,951	0.06%
2020/09/28	1	39.45	3	39.65	39.40	-2	6,890	-0.03%
2020/09/25	1	39.40	3	39.45	39.30	-2	6,921	-0.03%
2020/09/24	7	39.46	1	39.40	39.40	6	6,959	0.09%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.45	1	41.65	41.40	0	7,034	0.00%
2020/09/18	0	0.00	6	41.77	41.70	-6	7,052	-0.09%
2020/09/17	0	0.00	6	41.58	41.50	-6	7,064	-0.08%
2020/09/14	0	0.00	8	41.51	41.55	-8	7,072	-0.11%
2020/09/11	0	0.00	1	41.30	41.30	-1	7,096	-0.01%
2020/09/10	13	41.48	12	41.12	41.10	1	7,073	0.01%
2020/09/09	5	40.98	2.2	41.05	41.40	2.8	7,137	0.04%
2020/09/08	4	41.53	1	41.70	41.40	3	7,177	0.04%
2020/09/07	0	0.00	3	41.80	41.45	-3	7,272	-0.04%
2020/09/04	10	41.36	10	41.27	41.50	0	7,403	0.00%
2020/09/03	13	41.78	15	41.65	41.80	-2	7,475	-0.03%
2020/09/02	13	41.84	5	41.44	41.45	8	7,464	0.11%
2020/09/01	15	42.17	6.7	41.87	41.85	8.3	7,474	0.11%
2020/08/31	14	42.81	6.7	42.95	43.20	7.3	7,377	0.10%
2020/08/28	32	41.78	7	41.52	42.20	25	7,189	0.35%
2020/08/27	42	40.07	15	40.08	40.05	27	7,080	0.38%
2020/08/26	5	39.23	14.2	39.25	39.35	-9.2	6,946	-0.13%
2020/08/25	8	38.93	23	39.11	39.00	-15	6,912	-0.22%
2020/08/24	9	37.99	2	38.33	37.85	7	6,825	0.10%
2020/08/21	1	38.40	15	38.09	38.25	-14	6,772	-0.21%
2020/08/20	24	37.48	18	37.56	37.45	6	6,713	0.09%
2020/08/19	64	37.90	12	37.60	39.05	52	6,444	0.81%
2020/08/18	17	54.51	26	54.70	54.70	-9	5,689	-0.16%
2020/08/17	6	53.20	20	54.07	54.40	-14	5,504	-0.25%
2020/08/14	5	52.82	5	53.10	53.10	0	5,306	0.00%
2020/08/13	4	53.20	5.7	53.04	53.40	-1.7	5,255	-0.03%
2020/08/12	12	52.80	0	0.00	53.00	12	5,247	0.23%
2020/08/11	0	0.00	0.5	52.70	52.70	-0.5	5,238	-0.01%
2020/08/06	0	0.00	9	53.34	53.40	-9	5,230	-0.17%
2020/08/05	0	0.00	6	52.68	53.00	-6	5,195	-0.12%
2020/08/04	12	51.97	0	0.00	52.20	12	5,175	0.23%
2020/08/03	3	51.60	8	51.99	52.20	-5	5,146	-0.10%
2020/07/31	8	51.06	13.1	50.30	50.80	-5.1	5,063	-0.10%
2020/07/30	0	0.00	17	49.82	50.10	-17	5,001	-0.34%
2020/07/29	31	48.78	6	49.49	49.50	25	4,963	0.50%
2020/07/28	5	46.73	3	47.15	47.00	2	4,892	0.04%
2020/07/27	5	46.86	1	47.75	46.40	4	4,893	0.08%
2020/07/23	1	49.50	0	0.00	49.45	1	4,880	0.02%
2020/07/22	2	50.10	0	0.00	49.90	2	4,941	0.04%
2020/07/21	0	0.00	2	50.08	50.20	-2	4,939	-0.04%
2020/07/20	5	48.80	11	49.33	48.95	-6	4,914	-0.12%
2020/07/17	7	50.19	17	50.11	49.55	-10	4,874	-0.21%
2020/07/16	12	51.58	7	51.84	51.20	5	4,761	0.11%
2020/07/15	10	54.04	3.5	53.93	53.80	6.5	4,637	0.14%
2020/07/14	1	53.70	11	53.79	54.00	-10	4,523	-0.22%
2020/07/13	5	53.68	27	53.21	53.60	-22	4,460	-0.49%
2020/07/10	2	53.10	12	54.00	53.00	-10	4,428	-0.23%
2020/07/09	2	54.40	14	54.66	54.30	-12	4,373	-0.27%
2020/07/08	3	54.60	11.2	54.33	54.60	-8.2	4,335	-0.19%
2020/07/07	1	53.80	7	54.20	54.20	-6	4,296	-0.14%
2020/07/06	2	53.85	2	54.10	54.10	0	4,287	0.00%
2020/07/03	8	53.65	6	53.82	53.50	2	4,273	0.05%
2020/07/02	13	52.67	29.2	53.70	54.00	-16.2	4,302	-0.38%
2020/07/01	0	0.00	4.4	51.67	51.70	-4.4	4,350	-0.10%
2020/06/30	9	51.02	11	50.75	51.10	-2	4,565	-0.04%
2020/06/29	6	50.20	10	50.18	50.30	-4	4,533	-0.09%
2020/06/24	8	50.60	23	50.61	50.60	-15	4,515	-0.33%
2020/06/23	3	50.30	3	50.70	50.60	0	4,522	0.00%
2020/06/22	0	0.00	11.6	50.29	50.50	-11.6	4,536	-0.26%
2020/06/19	13	50.38	7.2	50.45	50.20	5.8	4,583	0.13%
2020/06/18	3	50.12	7.4	50.27	50.30	-4.4	4,597	-0.10%
2020/06/17	11	49.86	0	0.00	49.85	11	4,584	0.24%
2020/06/16	60	50.61	4	50.88	50.20	56	4,617	1.21%
2020/06/15	103	49.98	64.1	49.99	49.95	38.9	4,641	0.84%	大買/
2020/06/12	10	49.28	3	49.70	49.80	7	4,626	0.15%
2020/06/11	20	50.62	14	50.44	50.10	6	4,573	0.13%
2020/06/10	29.6	51.21	4.1	50.63	51.40	25.5	4,436	0.57%
2020/06/09	4	49.30	1	49.30	49.40	3	4,373	0.07%
2020/06/08	8	49.21	3	49.52	49.60	5	4,375	0.11%
2020/06/05	2	48.80	0	0.00	48.75	2	4,314	0.05%
2020/06/04	2	48.10	5	48.06	48.20	-3	4,284	-0.07%
2020/06/03	23	48.36	4	48.06	48.30	19	4,290	0.44%
2020/06/02	18	46.87	12	46.86	47.30	6	4,169	0.14%
2020/06/01	24	46.02	2	46.23	46.05	22	4,098	0.54%
2020/05/29	19	45.63	0	0.00	45.70	19	4,059	0.47%
2020/05/28	7	46.14	14	45.93	45.75	-7	3,998	-0.18%
2020/05/27	3	45.98	22	45.90	46.10	-19	3,962	-0.48%
2020/05/26	6	45.63	6	45.72	45.75	0	3,934	0.00%
2020/05/25	1	44.85	0	0.00	45.30	1	3,901	0.03%
2020/05/22	13	45.32	1	45.15	45.00	12	3,892	0.31%
2020/05/21	6	45.78	6	45.88	45.80	0	3,845	0.00%
2020/05/20	7	45.10	0	0.00	45.00	7	3,794	0.18%
2020/05/19	10	45.10	5	45.04	45.25	5	3,756	0.13%
2020/05/18	0	0.00	3	44.65	44.65	-3	3,691	-0.08%
2020/05/15	3	44.30	10	44.49	44.35	-7	3,640	-0.19%
2020/05/14	3	43.82	2	43.65	43.65	1	3,569	0.03%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	1	44.25	3	44.30	44.30	-2	3,489	-0.06%
2020/05/07	16	43.68	2	43.80	43.90	14	3,446	0.41%
2020/05/06	1.2	43.52	2	43.55	43.55	-0.8	3,443	-0.02%
2020/05/05	0	0.00	3	43.75	43.80	-3	3,424	-0.09%
2020/05/04	5	43.70	0	0.00	43.75	5	3,409	0.15%
2020/04/30	2	44.70	1	44.55	44.60	1	3,406	0.03%
2020/04/29	5	44.72	12	44.82	44.65	-7	3,369	-0.21%
2020/04/28	17	43.50	7	43.23	43.95	10	3,313	0.30%
2020/04/27	6	42.72	2	42.83	42.75	4	3,294	0.12%
2020/04/24	1	41.80	11	41.89	41.70	-10	3,219	-0.31%
2020/04/23	6	41.60	1	41.85	41.60	5	3,202	0.16%
2020/04/22	5	40.80	0	0.00	41.55	5	3,177	0.16%
2020/04/20	0	0.00	2	42.05	41.85	-2	3,117	-0.06%
2020/04/17	0.2	41.80	0	0.00	41.80	0.2	3,106	0.01%
2020/04/16	0	0.00	2	41.60	41.95	-2	3,052	-0.07%
2020/04/15	6	42.03	4	42.00	41.95	2	3,021	0.07%
2020/04/14	5	41.57	9	41.58	41.65	-4	2,977	-0.13%
2020/04/13	12	41.44	3	41.50	41.25	9	2,954	0.30%
2020/04/10	4	41.68	0	0.00	41.45	4	2,942	0.14%
2020/04/09	6	41.38	6	41.82	41.30	0	2,923	0.00%
2020/04/08	5	41.39	2	41.65	41.75	3	2,875	0.10%
2020/04/07	18	41.58	1	41.45	41.30	17	2,832	0.60%
2020/04/06	34.4	41.98	8	42.15	41.95	26.4	2,735	0.96%
2020/04/01	10	41.97	30.1	41.96	42.00	-20.1	2,553	-0.79%
2020/03/27	18	34.64	8	34.75	34.80	10	2,431	0.41%
2020/03/26	17	33.26	9	33.67	33.75	8	2,530	0.32%
2020/03/25	5	33.09	0	0.00	33.40	5	2,631	0.19%
2020/03/24	0	0.00	2	31.00	31.45	-2	2,628	-0.08%
2020/03/23	2	30.30	0	0.00	30.10	2	2,638	0.08%
2020/03/20	8	31.48	5	31.58	31.20	3	2,635	0.11%
2020/03/19	6	30.57	4	31.38	30.10	2	2,616	0.08%
2020/03/18	1	33.50	0	0.00	33.40	1	2,512	0.04%
2020/03/17	3	34.20	4	34.25	34.05	-1	2,453	-0.04%
2020/03/16	3	36.38	0.2	36.00	35.90	2.8	2,400	0.12%
2020/03/13	5	36.34	3	37.43	37.45	2	2,383	0.08%
2020/03/12	4.3	39.57	3	39.78	39.40	1.3	2,313	0.06%
2020/03/11	7	40.68	3	40.95	40.70	4	2,278	0.18%
2020/03/10	3	40.20	0	0.00	40.35	3	2,289	0.13%
2020/03/09	5	40.75	0	0.00	40.30	5	2,273	0.22%
2020/03/05	3	42.55	0	0.00	42.60	3	2,215	0.14%
2020/03/04	0	0.00	11	41.90	41.95	-11	2,247	-0.49%
2020/03/03	3	41.60	0	0.00	41.65	3	2,272	0.13%
2020/03/02	3	40.93	0	0.00	41.15	3	2,277	0.13%
2020/02/25	5	41.63	0	0.00	41.75	5	2,344	0.21%
2020/02/24	3	41.93	0	0.00	41.85	3	2,350	0.13%
2020/02/21	2	42.65	0	0.00	42.30	2	2,371	0.08%
2020/02/20	3	42.80	0	0.00	42.70	3	2,404	0.12%
2020/02/19	0	0.00	18	42.77	42.95	-18	2,428	-0.74%
2020/02/18	2	42.45	0	0.00	42.55	2	2,479	0.08%
2020/02/17	13	42.63	4	42.75	42.55	9	2,669	0.34%
2020/02/14	1	42.60	0	0.00	42.80	1	2,702	0.04%
2020/02/13	4	42.81	10	42.87	42.75	-6	2,708	-0.22%
2020/02/12	5	42.60	1	42.50	42.60	4	2,724	0.15%
2020/02/11	0	0.00	1.1	42.44	42.30	-1.1	2,738	-0.04%
2020/02/10	0	0.00	3	41.65	42.00	-3	2,754	-0.11%
2020/02/07	1	42.20	1	42.30	42.10	0	2,780	0.00%
2020/02/06	5	42.69	2	42.75	42.70	3	2,780	0.11%
2020/02/05	2	42.05	0	0.00	42.05	2	2,784	0.07%
2020/02/04	4	41.83	0	0.00	41.70	4	2,775	0.14%
2020/02/03	2	41.40	7	41.00	41.60	-5	2,743	-0.18%
2020/01/30	9	43.16	0	0.00	42.10	9	2,738	0.33%
2020/01/20	7	45.49	0	0.00	45.45	7	2,685	0.26%
2020/01/17	5	45.05	2	44.95	44.95	3	2,685	0.11%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/15	1	45.10	0	0.00	45.10	1	2,781	0.04%
2020/01/14	3	45.45	0	0.00	45.25	3	2,790	0.11%
2020/01/13	0	0.00	2	45.30	45.35	-2	2,805	-0.07%
2020/01/09	0.3	44.50	3	44.70	44.65	-2.7	2,887	-0.09%
2020/01/08	9	44.18	3	44.18	44.10	6	2,905	0.21%
2020/01/07	5	44.58	0	0.00	44.60	5	2,929	0.17%
2020/01/06	1.1	44.60	0	0.00	44.60	1.1	2,928	0.04%
2020/01/03	2	45.25	0	0.00	45.10	2	2,925	0.07%
2020/01/02	3.1	45.12	1	45.30	45.15	2.1	2,945	0.07%
2019/12/31	2	45.35	2	45.40	45.20	0	2,974	0.00%
2019/12/30	0	0.00	8	45.68	45.50	-8	2,964	-0.27%
2019/12/27	0	0.00	5	45.40	45.40	-5	2,945	-0.17%
2019/12/26	0	0.00	3	45.15	45.15	-3	2,932	-0.10%
2019/12/25	1	45.20	4	45.18	45.20	-3	2,932	-0.10%
2019/12/24	22.1	44.23	0	0.00	44.70	22.1	2,909	0.76%
2019/12/23	4	44.20	2	44.63	43.90	2	2,739	0.07%
2019/12/20	6	44.31	1	45.10	43.90	5	2,586	0.19%
2019/12/19	4.1	44.30	0	0.00	44.30	4.1	2,435	0.17%
2019/12/18	4	45.00	0	0.00	44.90	4	2,377	0.17%
2019/12/17	1	45.55	2	45.55	45.60	-1	2,336	-0.04%
2019/12/16	3	45.92	2	46.25	45.80	1	2,299	0.04%
2019/12/13	3	45.53	0	0.00	45.60	3	2,247	0.13%
2019/12/12	2	45.60	0	0.00	45.55	2	2,231	0.09%
2019/12/11	0	0.00	5	45.65	45.50	-5	2,220	-0.23%
2019/12/10	3	45.50	0	0.00	45.65	3	2,205	0.14%
2019/12/06	1	45.80	1	46.00	45.80	0	2,178	0.00%
2019/12/05	2	46.38	5	46.60	45.85	-3	2,159	-0.14%
2019/12/04	1	45.95	0	0.00	46.30	1	2,119	0.05%
2019/12/03	7	46.14	0	0.00	46.35	7	2,115	0.33%
2019/11/29	3	45.92	0	0.00	45.60	3	2,116	0.14%
2019/11/28	2	46.55	1	46.90	46.35	1	2,073	0.05%
2019/11/27	5	46.36	0	0.00	46.45	5	2,060	0.24%
2019/11/26	0	0.00	1	46.95	46.25	-1	2,046	-0.05%
2019/11/22	3	46.50	0	0.00	46.45	3	1,992	0.15%
2019/11/21	3	46.95	0	0.00	46.85	3	1,970	0.15%
2019/11/20	10	46.90	0	0.00	47.00	10	1,955	0.51%
2019/11/19	1	47.45	1	47.90	47.40	0	1,928	0.00%
2019/11/18	0	0.00	1	47.65	47.65	-1	1,887	-0.05%
2019/11/15	2	48.25	0.6	48.00	48.15	1.4	1,869	0.07%
2019/11/14	1	47.55	9	47.51	48.30	-8	1,824	-0.44%
2019/11/13	8	45.86	5	46.45	45.80	3	1,658	0.18%
2019/11/11	1	46.50	0	0.00	46.75	1	1,759	0.06%
2019/11/08	5	47.55	0	0.00	47.35	5	1,751	0.29%
2019/11/07	0.7	47.20	0	0.00	47.45	0.7	1,768	0.04%
2019/11/06	5	46.95	2	47.08	47.45	3	1,752	0.17%
2019/11/05	1	46.80	1	46.65	46.70	0	1,727	0.00%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/10/30	0	0.00	0	46.40	46.60	0	1,748	0.00%
2019/10/29	1	46.05	1	46.25	45.90	0	1,724	0.00%
2019/10/24	2	46.35	1	46.75	46.75	1	1,682	0.06%
2019/10/23	1	45.95	0	0.00	45.95	1	1,629	0.06%
2019/10/22	1	45.85	1	45.65	45.25	0	1,598	0.00%
2019/10/18	0	0.00	7	45.53	45.50	-7	1,569	-0.45%
2019/10/17	0	0.00	9.5	45.27	45.30	-9.5	1,529	-0.62%
2019/10/16	0	0.00	3	44.38	44.45	-3	1,472	-0.20%
2019/10/15	0	0.00	2	44.20	44.30	-2	1,464	-0.14%
2019/10/14	0	0.00	1	43.50	43.30	-1	1,437	-0.07%
2019/10/08	1	43.30	1	43.70	43.60	0	1,423	0.00%
2019/10/07	0	0.00	4	42.73	42.95	-4	1,396	-0.29%
2019/10/04	1	41.85	0	0.00	42.25	1	1,366	0.07%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/09/27	1	41.95	0	0.00	41.50	1	1,438	0.07%
2019/09/25	0	0.00	0.4	41.95	41.95	-0.4	1,461	-0.02%
2019/09/23	25	42.16	1	42.00	41.95	24	1,463	1.64%
2019/09/20	3	42.23	0	0.00	42.10	3	1,471	0.20%
2019/09/19	1	42.85	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	30	43.05	43.15	-30	1,595	-1.88%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/10	0	0.00	2	42.90	43.00	-2	1,990	-0.10%
2019/09/04	1	42.55	0.6	43.00	43.00	0.4	2,019	0.02%
2019/09/02	0	0.00	3	42.85	42.85	-3	2,029	-0.15%
2019/08/30	2	42.45	0	0.00	42.55	2	2,022	0.10%
2019/08/29	1	42.05	0	0.00	42.15	1	2,009	0.05%
2019/08/27	1	42.45	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0	0.00	2	43.10	43.10	-2	2,017	-0.10%
2019/08/22	0	0.00	5	43.30	43.20	-5	2,021	-0.25%
2019/08/21	1	42.65	0	0.00	42.85	1	2,063	0.05%
2019/08/16	13	43.48	0	0.00	43.20	13	2,045	0.64%
2019/08/15	11	43.30	5	43.30	43.40	6	2,022	0.30%
2019/08/13	0	0.00	10	42.20	42.55	-10	1,897	-0.53%
2019/08/12	0.2	42.20	5	42.08	42.40	-4.8	1,881	-0.26%
2019/08/06	1	40.75	3	40.60	40.80	-2	1,915	-0.10%
2019/08/05	0	0.00	1	40.05	40.00	-1	1,920	-0.05%
2019/08/02	6	40.46	0	0.00	40.35	6	1,920	0.31%
2019/08/01	1	41.15	0	0.00	41.10	1	1,943	0.05%
2019/07/31	8	41.44	0	0.00	41.45	8	1,955	0.41%
2019/07/30	5	41.70	15	41.70	41.50	-10	1,962	-0.51%
2019/07/26	0	0.00	3	41.85	41.90	-3	1,967	-0.15%
2019/07/24	3	41.30	20	41.35	41.05	-17	1,976	-0.86%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/19	0	0.00	2	42.00	41.85	-2	1,976	-0.10%
2019/07/18	2	41.40	0	0.00	41.60	2	1,987	0.10%
2019/07/10	5	42.56	1	42.30	42.55	4	2,116	0.19%
2019/07/09	1	42.15	0	0.00	42.10	1	2,144	0.05%
2019/07/08	1	42.60	0	0.00	42.50	1	2,145	0.05%
2019/07/05	0	0.00	2	42.90	42.85	-2	2,166	-0.09%
2019/07/04	0	0.00	36.2	44.45	44.55	-36.2	2,199	-1.65%
2019/07/03	0	0.00	1	44.30	44.25	-1	2,199	-0.05%
2019/07/02	2.5	44.14	1	44.05	43.90	1.5	2,245	0.07%
2019/07/01	2	44.55	2.4	44.70	44.55	-0.4	2,256	-0.02%
2019/06/28	1.2	44.65	0	0.00	44.40	1.2	2,274	0.05%
2019/06/27	1	45.35	0	0.00	44.80	1	2,290	0.04%
2019/06/26	0	0.00	1	45.45	45.30	-1	2,392	-0.04%
2019/06/25	0	0.00	6	45.30	46.25	-6	2,402	-0.25%
2019/06/24	0	0.00	5	44.99	45.50	-5	2,274	-0.22%
2019/06/21	7	44.66	2	44.40	44.40	5	2,139	0.23%
2019/06/20	0	0.00	4	44.30	44.20	-4	2,005	-0.20%
2019/06/19	4	43.15	1	43.75	43.65	3	1,965	0.15%
2019/06/18	2	42.45	1	42.25	42.45	1	1,891	0.05%
2019/06/17	0	0.00	5	41.95	42.20	-5	1,881	-0.27%
2019/06/14	0.6	41.40	0	0.00	41.40	0.6	1,879	0.03%
2019/06/13	0	0.00	2	41.45	41.45	-2	1,904	-0.11%
2019/06/11	1	41.85	0	0.00	42.20	1	1,914	0.05%
2019/06/10	1	41.40	0	0.00	41.30	1	1,893	0.05%
2019/06/06	0	0.00	1	40.65	40.70	-1	1,889	-0.05%
2019/06/03	6	41.15	0.6	41.10	41.10	5.4	1,872	0.29%
2019/05/30	1	40.35	1	40.60	40.45	0	1,870	0.00%
2019/05/28	1	40.95	0.7	40.80	40.75	0.3	1,887	0.01%
2019/05/27	0	0.00	2	40.28	40.75	-2	1,839	-0.11%
2019/05/24	1	40.20	1	40.25	40.15	0	1,842	0.00%
2019/05/23	5.7	40.22	0	0.00	40.30	5.7	1,855	0.31%
2019/05/22	0	0.00	0	40.65	40.65	0	1,866	0.00%
2019/05/21	0	0.00	2	40.75	40.75	-2	1,887	-0.11%
2019/05/15	3	40.28	1	40.55	41.00	2	1,899	0.11%
2019/05/14	1.3	40.47	2	40.18	39.90	-0.7	1,882	-0.04%
2019/05/13	2	39.88	0	0.00	39.60	2	1,847	0.11%
2019/05/10	0.5	40.50	1	40.55	40.45	-0.5	1,834	-0.03%
2019/05/09	5	40.20	2	40.33	39.90	3	1,843	0.16%
2019/05/08	1	41.30	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	42.00	0	0.00	41.60	1	1,797	0.06%
2019/05/02	3	42.35	0	0.00	42.30	3	1,797	0.17%
2019/04/22	1	42.50	0	0.00	42.50	1	1,735	0.06%
2019/04/19	1	42.80	0	0.00	42.75	1	1,732	0.06%
2019/04/18	0	0.00	31	42.16	41.75	-31	1,696	-1.83%
2019/04/17	1	42.80	0.1	42.85	42.80	0.9	1,650	0.05%
2019/04/16	0	0.00	1	42.65	42.75	-1	1,628	-0.06%
2019/04/15	0	0.00	20	43.40	43.25	-20	1,598	-1.25%
2019/04/12	1	43.70	0	0.00	43.80	1	1,574	0.06%
2019/04/11	0	0.00	6	43.70	43.50	-6	1,579	-0.38%
2019/04/10	6	43.69	0	0.00	43.95	6	1,548	0.39%
2019/04/09	0	0.00	0.3	44.20	44.20	-0.3	1,492	-0.02%
2019/04/08	2	44.65	1	44.90	44.60	1	1,455	0.07%
2019/04/03	4	45.00	1	45.20	45.05	3	1,400	0.21%
2019/04/02	0.8	45.60	2	45.80	45.60	-1.2	1,376	-0.09%
2019/03/29	4	45.45	36	45.71	46.60	-32	1,337	-2.39%
2019/03/28	7	46.74	2	46.45	46.60	5	1,231	0.41%
2019/03/26	0	0.00	5	48.15	48.20	-5	1,224	-0.41%
2019/03/25	5	47.55	0	0.00	47.85	5	1,222	0.41%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/21	10	48.80	1.2	48.68	48.80	8.8	1,186	0.74%
2019/03/20	1	48.65	0	0.00	48.75	1	1,189	0.08%
2019/03/18	2	48.65	10	48.50	48.55	-8	1,184	-0.68%
2019/03/15	0	0.00	2	47.30	47.95	-2	1,154	-0.17%
2019/03/14	5	47.10	0	0.00	47.25	5	1,118	0.45%
2019/03/12	5	47.40	0	0.00	47.20	5	1,147	0.44%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/03/08	5	47.90	0	0.00	47.80	5	1,168	0.43%
2019/03/07	1	49.10	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	4	48.65	49.25	-4	1,225	-0.33%
2019/03/04	5	48.25	0	0.00	48.30	5	1,226	0.41%
2019/02/26	1	48.55	7	48.66	48.70	-6	1,207	-0.50%
2019/02/25	1	48.35	0	0.00	48.45	1	1,206	0.08%
2019/02/22	0	48.30	3	48.10	48.55	-3	1,218	-0.24%
2019/02/21	0	0.00	25	48.27	48.45	-25	1,220	-2.05%
2019/02/20	1	48.15	2	48.20	48.10	-1	1,227	-0.08%
2019/02/19	17.2	47.92	0.4	47.65	47.85	16.8	1,212	1.39%
2019/02/18	1	47.55	5	47.50	47.60	-4	1,231	-0.32%
2019/02/15	5	46.90	0	0.00	46.80	5	1,207	0.41%
2019/02/12	1	46.95	0	0.00	46.75	1	1,213	0.08%
2019/02/11	0	0.00	5	46.95	46.75	-5	1,228	-0.41%
2019/01/28	1	46.40	0	0.00	46.45	1	1,196	0.08%
2019/01/21	1	46.30	0	0.00	46.25	1	1,228	0.08%
2019/01/16	5	46.55	0.1	46.50	46.50	4.9	1,287	0.38%
2019/01/15	0	0.00	0.3	46.90	47.15	-0.3	1,292	-0.02%
2019/01/14	0.8	46.40	0	0.00	46.40	0.8	1,297	0.06%
2019/01/10	0	0.00	5	47.10	47.00	-5	1,343	-0.37%
2019/01/09	0	0.00	5	46.55	46.95	-5	1,367	-0.37%
2019/01/07	5	45.90	0	0.00	46.20	5	1,416	0.35%
2019/01/03	5	45.30	0	0.00	45.00	5	1,621	0.31%
2019/01/02	5	44.50	0	0.00	44.40	5	1,640	0.30%
2018/12/28	0	0.00	15	44.92	44.75	-15	1,714	-0.87%
2018/12/25	2	44.40	0	0.00	44.40	2	2,029	0.10%
2018/12/21	0.2	45.55	0	0.00	45.55	0.2	2,192	0.01%
2018/12/20	8	45.06	0	0.00	44.90	8	2,244	0.36%
2018/12/19	0	0.00	4	46.65	46.50	-4	2,298	-0.17%
2018/12/13	1	47.75	0	0.00	47.90	1	2,460	0.04%
2018/12/12	0	0.00	5	47.55	47.45	-5	2,507	-0.20%
2018/12/11	0	0.00	1.2	47.21	47.00	-1.2	2,541	-0.05%
2018/12/06	0	0.00	12	47.86	47.20	-12	2,643	-0.45%
2018/12/03	10	49.35	2	49.03	48.55	8	2,660	0.30%
2018/11/28	0	0.00	11	47.68	48.35	-11	2,616	-0.42%
2018/11/26	10	47.20	5	47.15	47.00	5	2,633	0.19%
2018/11/23	5	46.60	0	0.00	46.55	5	2,649	0.19%
2018/11/22	5	47.50	5	48.05	47.15	0	2,658	0.00%
2018/11/21	0	0.00	1	47.00	47.85	-1	2,676	-0.04%
2018/11/20	10	47.35	10	47.55	47.45	0	2,711	0.00%
2018/11/19	6	47.23	0	0.00	47.25	6	2,797	0.21%
2018/11/16	0	0.00	10	46.10	46.20	-10	2,816	-0.36%
2018/11/15	11	46.00	0	0.00	45.85	11	2,841	0.39%
2018/11/14	40	44.79	30	44.60	45.05	10	2,835	0.35%
2018/11/09	10	44.00	0	0.00	43.85	10	2,932	0.34%
2018/11/08	0	0.00	5	43.60	44.25	-5	2,940	-0.17%
2018/11/05	5	43.00	0	0.00	43.00	5	3,038	0.16%
2018/11/02	5	43.25	0	0.00	43.30	5	3,052	0.16%
2018/10/31	4	42.49	0	0.00	42.80	4	3,049	0.13%
2018/10/30	0.2	41.95	0	0.00	41.95	0.2	3,054	0.00%
2018/10/29	1	42.05	0	0.00	41.85	1	3,074	0.03%
2018/10/26	3	42.60	0	0.00	42.30	3	3,093	0.10%
2018/10/25	2	42.50	0	0.00	42.05	2	3,181	0.06%
2018/10/19	2	43.60	2	43.75	43.85	0	3,340	0.00%
2018/10/18	3	44.65	0	0.00	44.35	3	3,332	0.09%
2018/10/17	2	44.95	2	45.13	44.95	0	3,329	0.00%
2018/10/16	1.6	44.80	0	0.00	44.80	1.6	3,318	0.05%
2018/10/15	5	45.85	0	0.00	45.50	5	3,301	0.15%
2018/10/11	1.2	45.58	0	0.00	45.40	1.2	3,248	0.04%
2018/10/09	0	0.00	1	50.60	50.40	-1	3,134	-0.03%
2018/10/08	4.4	50.82	0	0.00	50.50	4.4	3,142	0.14%
2018/09/26	3.4	35.90	10.4	35.81	35.75	-7.1	3,086	-0.23%
2018/09/25	1	35.85	11	35.50	35.95	-10	3,035	-0.33%
2018/09/21	10	34.90	4.2	35.04	35.15	5.8	2,902	0.20%
2018/09/20	2	34.70	2	34.70	34.70	0	2,886	0.00%
2018/09/19	0	0.00	1	35.25	35.30	-1	2,877	-0.03%
2018/09/18	10	35.25	1	35.35	35.35	9	2,873	0.31%
2018/09/14	0	0.00	29	34.91	35.05	-29	2,836	-1.02%
2018/09/13	0	0.00	7	34.36	34.80	-7	2,776	-0.25%
2018/09/12	10	34.00	0	0.00	34.05	10	2,740	0.37%
2018/09/11	10	33.75	0	0.00	33.80	10	2,758	0.36%
2018/09/10	0	0.00	2	33.35	33.15	-2	2,820	-0.07%
2018/09/07	0	0.00	1	33.75	33.45	-1	2,866	-0.03%
2018/09/05	3	33.80	0	0.00	33.75	3	2,908	0.10%
2018/09/03	7	34.04	0	0.00	34.10	7	2,918	0.24%
2018/08/29	1	34.40	1	34.40	34.50	0	3,008	0.00%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/24	1	34.40	0	0.00	34.30	1	3,172	0.03%
2018/08/23	2	34.30	0	0.00	34.50	2	3,259	0.06%
2018/08/22	1	34.35	0	0.00	34.40	1	3,302	0.03%
2018/08/21	0	0.00	3	34.45	34.45	-3	3,316	-0.09%
2018/08/20	3	34.20	3	34.25	34.20	0	3,316	0.00%
2018/08/17	0	0.00	22	34.33	34.30	-22	3,336	-0.66%
2018/08/16	6	34.22	20	34.20	34.30	-14	3,333	-0.42%
2018/08/15	12	34.45	28	34.46	34.30	-16	3,299	-0.48%
2018/08/14	11	33.90	4	33.90	34.00	7	3,240	0.22%
2018/08/13	2	33.35	3	33.63	33.40	-1	3,246	-0.03%
2018/08/09	3	33.98	0	0.00	33.70	3	3,259	0.09%
2018/08/08	0	0.00	5	34.44	34.35	-5	3,257	-0.15%
2018/08/06	1	34.30	1	34.30	34.20	0	3,289	0.00%
2018/08/03	0	0.00	4	34.05	34.20	-4	3,298	-0.12%
2018/08/01	3	34.07	0	0.00	33.70	3	3,259	0.09%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/30	5	33.56	3	33.55	33.65	2	3,213	0.06%
2018/07/27	0	0.00	2	33.80	33.75	-2	3,252	-0.06%
2018/07/25	8	33.59	5	33.55	33.50	3	3,295	0.09%
2018/07/24	0	0.00	31	33.30	33.55	-31	3,296	-0.94%
2018/07/23	0	0.00	2	33.10	33.00	-2	3,290	-0.06%
2018/07/20	2	34.75	1	34.75	34.90	1	3,248	0.03%
2018/07/19	1	35.05	3	34.95	34.90	-2	3,211	-0.06%
2018/07/18	1	35.00	7	35.03	35.00	-6	3,209	-0.19%
2018/07/17	1	34.95	1.2	35.04	35.00	-0.2	3,197	-0.01%
2018/07/13	0	0.00	1	35.10	35.20	-1	3,289	-0.03%
2018/07/12	0.3	34.95	0	0.00	34.95	0.3	3,340	0.01%
2018/07/11	1	34.85	0	0.00	34.60	1	3,474	0.03%
2018/07/10	2	34.85	5	34.65	34.70	-3	3,540	-0.08%
2018/07/09	5	33.75	0	0.00	34.50	5	3,609	0.14%
2018/07/06	1	33.65	0	0.00	33.50	1	3,807	0.03%
2018/07/05	1	33.85	0	0.00	33.80	1	3,893	0.03%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/07/03	4	34.25	0	0.00	34.25	4	4,200	0.10%
2018/07/02	2	34.70	16	35.07	34.70	-14	4,195	-0.33%
2018/06/29	1	34.95	0	0.00	35.20	1	4,203	0.02%
2018/06/28	8.3	34.74	0	0.00	34.75	8.3	4,195	0.20%
2018/06/27	0	0.00	10	34.75	34.70	-10	4,224	-0.24%
2018/06/26	4.4	34.96	0	0.00	35.05	4.4	4,254	0.10%
2018/06/25	6	35.94	1	35.85	35.65	5	4,274	0.12%
2018/06/22	0	0.00	0	35.75	35.70	0	4,728	0.00%
2018/06/20	2	35.70	0	0.00	35.85	2	4,803	0.04%
2018/06/19	8	35.64	0.2	35.70	35.60	7.8	4,845	0.16%
2018/06/15	4	35.96	2	36.10	36.20	2	4,892	0.04%
2018/06/13	1	35.90	0	0.00	35.80	1	4,796	0.02%
2018/06/12	5	36.10	502	36.03	36.15	-497	4,798	-10.36%	大賣/鉅額交易
2018/06/08	1	36.95	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	11	36.94	36.95	-11	4,839	-0.23%
2018/06/06	1	37.05	2	37.05	37.15	-1	4,844	-0.02%
2018/06/05	1	36.90	5	36.50	36.75	-4	4,780	-0.08%
2018/06/04	3	36.35	0	0.00	36.45	3	4,801	0.06%
2018/06/01	2	35.95	5	36.00	35.95	-3	4,835	-0.06%
2018/05/31	2	35.65	6	35.78	36.15	-4	4,804	-0.08%
2018/05/30	5.4	35.53	2	35.55	35.30	3.4	4,765	0.07%
2018/05/24	0	0.00	5	35.65	35.60	-5	4,795	-0.10%
2018/05/23	0	0.00	2.2	35.74	35.70	-2.2	4,811	-0.05%
2018/05/21	0	0.00	2	35.68	35.80	-2	4,864	-0.04%
2018/05/18	0	0.00	4	35.40	35.35	-4	4,858	-0.08%
2018/05/17	1	35.65	0	0.00	35.60	1	4,913	0.02%
2018/05/16	0	0.00	2	35.85	35.80	-2	4,922	-0.04%
2018/05/15	2	35.85	0	0.00	35.60	2	4,940	0.04%
2018/05/14	5	35.90	16.8	35.88	35.85	-11.8	5,091	-0.23%
2018/05/11	1	35.50	31	35.65	35.55	-30	5,102	-0.59%
2018/05/09	0	0.00	1	35.40	35.45	-1	5,117	-0.02%
2018/05/07	1	35.40	2	35.25	35.40	-1	5,185	-0.02%
2018/05/04	0	0.00	3	35.25	35.10	-3	5,199	-0.06%
2018/05/02	0	0.00	5	36.00	36.00	-5	5,291	-0.09%
2018/04/30	10	35.60	5	35.50	35.65	5	5,294	0.09%
2018/04/26	0	0.00	2	35.70	35.45	-2	5,322	-0.04%
2018/04/25	4	35.59	5.2	35.84	35.85	-1.2	5,332	-0.02%
2018/04/24	17	36.06	15	35.80	36.10	2	5,321	0.04%
2018/04/20	1	36.30	21	36.07	36.45	-20	5,356	-0.37%
2018/04/19	0	0.00	2	36.23	36.25	-2	5,352	-0.04%
2018/04/17	9	35.62	5.8	36.29	35.60	3.2	5,330	0.06%
2018/04/16	10	36.40	2	36.55	36.50	8	5,231	0.15%
2018/04/13	10	36.60	12	36.49	36.50	-2	5,228	-0.04%
2018/04/12	15	36.44	75.3	36.31	36.20	-60.3	5,221	-1.15%
2018/04/11	6	35.77	0.4	35.70	35.80	5.6	5,124	0.11%
2018/04/10	0	0.00	35	35.90	35.60	-35	5,051	-0.69%
2018/04/09	0	0.00	160	35.27	35.40	-160	4,957	-3.23%	大賣/鉅額交易
2018/04/03	0	0.00	15.4	34.10	34.15	-15.4	4,786	-0.32%
2018/03/30	30	34.25	4	34.25	34.10	26	4,768	0.55%
2018/03/28	0	0.00	3	34.35	34.45	-3	4,707	-0.06%
2018/03/27	19	34.88	46.2	35.12	34.55	-27.2	4,635	-0.59%
2018/03/26	3	33.90	1	33.90	33.90	2	4,144	0.05%
2018/03/23	300	33.88	1	33.50	33.90	299	4,117	7.26%	大買/鉅額交易
2018/03/22	1	34.35	17	34.65	34.00	-16	4,039	-0.40%
2018/03/21	8	34.26	18.2	34.30	34.35	-10.2	3,971	-0.26%
2018/03/20	0	0.00	4	33.79	33.90	-4	3,905	-0.10%
2018/03/19	1	33.90	0	0.00	33.90	1	3,880	0.03%
2018/03/16	4	33.75	7.2	33.75	33.65	-3.2	3,862	-0.08%
2018/03/15	5	33.90	3	33.90	33.90	2	3,810	0.05%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.70	2	33.75	33.70	-1	3,719	-0.03%
2018/03/09	1	33.25	6	33.47	33.25	-5	3,724	-0.13%
2018/03/08	1.1	33.34	25	33.59	33.35	-23.9	3,730	-0.64%
2018/03/07	9	33.13	26.5	33.07	33.20	-17.5	3,665	-0.48%
2018/03/06	2	32.65	6	32.63	32.60	-4	3,602	-0.11%
2018/03/05	1	32.50	0	0.00	32.35	1	3,664	0.03%
2018/03/02	1	32.00	5	32.50	32.40	-4	3,639	-0.11%
2018/03/01	5	32.02	0	0.00	32.50	5	3,660	0.14%
2018/02/27	3	32.43	3	32.55	32.15	0	3,672	0.00%
2018/02/26	1	32.35	1	32.80	32.80	0	3,680	0.00%
2018/02/23	1	32.25	4	32.40	32.25	-3	3,682	-0.08%
2018/02/22	3	31.92	0	0.00	32.25	3	3,820	0.08%
2018/02/21	6	31.42	0	0.00	31.65	6	4,040	0.15%
2018/02/12	2	30.78	3	30.95	30.95	-1	4,479	-0.02%
2018/02/09	3	30.37	11	30.11	30.70	-8	4,500	-0.18%
2018/02/07	4	31.05	0	0.00	30.85	4	4,550	0.09%
2018/02/06	16	30.88	9	31.29	30.70	7	4,537	0.15%
2018/02/05	203	32.17	2	32.23	32.45	201	4,464	4.50%	大買/鉅額交易
2018/02/02	2	32.90	0	0.00	32.80	2	4,430	0.05%
2018/01/31	0	0.00	5	32.70	33.45	-5	4,616	-0.11%
2018/01/30	4	33.20	0	0.00	33.05	4	4,627	0.09%
2018/01/29	1	33.70	0	0.00	33.65	1	4,610	0.02%
2018/01/26	16	33.63	6.2	33.66	33.65	9.8	4,610	0.21%
2018/01/25	5	33.79	0	0.00	33.95	5	4,586	0.11%
2018/01/24	21	33.59	7	33.49	33.50	14	4,539	0.31%
2018/01/23	1	33.65	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	1	33.55	33.55	-1	4,618	-0.02%
2018/01/19	3	33.28	6.2	33.36	33.20	-3.2	4,683	-0.07%
2018/01/18	2	33.90	21	33.75	33.65	-19	4,640	-0.41%
2018/01/17	0	0.00	1.4	33.85	33.80	-1.4	4,614	-0.03%
2018/01/16	13	33.83	16	33.95	33.95	-3	4,600	-0.07%
2018/01/15	0.6	33.45	0	0.00	33.65	0.6	4,564	0.01%
2018/01/12	0	0.00	2.2	33.43	33.40	-2.2	4,529	-0.05%
2018/01/11	3	33.67	2	33.55	33.35	1	4,519	0.02%
2018/01/10	0.4	33.20	5.5	33.32	33.30	-5.1	4,495	-0.11%
2018/01/09	0	0.00	5	33.15	33.30	-5	4,468	-0.11%
2018/01/08	10	33.30	6	33.33	33.30	4	4,471	0.09%
2018/01/05	8	33.01	19	32.89	33.10	-11	4,407	-0.25%
2018/01/04	0	0.00	6	32.53	32.55	-6	4,335	-0.14%
2018/01/03	2	32.38	45	32.41	32.40	-43	4,313	-1.00%
2018/01/02	1	31.90	2	31.85	32.00	-1	4,252	-0.02%