潤泰新 (9945)-凱基-士林券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	2	44.18	0.1	44.10	44.00	1.9	5,360	0.04%
2024/12/16	1	45.00	0	0.00	45.00	1	5,322	0.02%
2024/12/13	5	45.15	0	0.00	45.10	5	5,326	0.09%
2024/12/10	5	46.10	0	0.00	45.80	5	5,375	0.09%
2024/12/06	0	0.00	15	46.20	46.20	-15	5,603	-0.27%
2024/12/04	5	45.70	0	0.00	45.80	5	5,651	0.09%
2024/12/03	1	45.60	0	0.00	45.75	1	5,796	0.02%
2024/11/29	0.9	44.55	0	0.00	44.80	0.9	5,961	0.02%
2024/11/28	15	44.80	6	44.73	44.90	9	6,087	0.15%
2024/11/27	12	45.55	0	0.00	45.00	12	6,110	0.20%
2024/11/25	0.1	46.30	1	46.35	46.50	-0.9	6,077	-0.01%
2024/11/21	1	45.90	0	0.00	46.05	1	6,169	0.02%
2024/11/19	0	0.00	1.1	46.68	46.55	-1.1	6,536	-0.02%
2024/11/14	12	46.01	0	0.00	45.80	12	7,093	0.17%
2024/11/13	7.1	46.74	0	0.00	46.85	7.1	7,173	0.10%
2024/11/11	5	47.40	5	48.00	48.20	0	7,534	0.00%
2024/11/08	0	0.00	1.1	48.20	47.50	-1.1	7,596	-0.01%
2024/10/29	1	46.65	0	0.00	46.80	1	10,286	0.01%
2024/10/25	0	0.00	1	47.00	47.05	-1	10,833	-0.01%
2024/10/24	1	47.10	0	0.00	47.05	1	11,765	0.01%
2024/10/23	1	47.00	0	0.00	47.00	1	12,703	0.01%
2024/10/22	0	0.00	41	47.15	47.25	-41	13,277	-0.31%
2024/10/21	0	0.00	3	48.40	47.45	-3	13,604	-0.02%
2024/10/18	0	0.00	3	48.32	48.30	-3	14,073	-0.02%
2024/10/17	0	0.00	4.7	48.13	48.20	-4.7	14,677	-0.03%
2024/10/15	1	46.95	2	47.00	47.90	-1	16,422	-0.01%
2024/10/11	0	0.00	1	48.40	47.60	-1	17,536	-0.01%
2024/10/08	3	47.85	0	0.00	47.95	3	17,828	0.02%
2024/10/07	3	47.75	1	48.20	48.45	2	17,842	0.01%
2024/10/04	1	48.00	6	48.24	47.80	-5	17,865	-0.03%
2024/10/01	13	48.51	4	48.61	48.25	9	17,859	0.05%
2024/09/30	14	48.48	0	0.00	48.95	14	17,881	0.08%
2024/09/27	0	0.00	0.3	48.10	48.20	-0.3	17,869	0.00%
2024/09/26	0.1	47.80	0	0.00	48.00	0.1	17,873	0.00%
2024/09/25	0	0.00	1	47.85	47.90	-1	17,886	-0.01%
2024/09/24	0	0.00	16	47.26	47.35	-16	17,888	-0.09%
2024/09/23	8	46.80	5	47.05	46.95	3	18,001	0.02%
2024/09/20	16	46.73	17	47.09	47.50	-1	17,966	-0.01%
2024/09/19	0	0.00	4.4	48.85	49.25	-4.4	17,660	-0.02%
2024/09/18	0.3	47.55	2	47.70	47.45	-1.7	17,515	-0.01%
2024/09/16	1	47.20	15	47.17	47.20	-14	17,591	-0.08%
2024/09/12	4	46.50	0	0.00	46.50	4	17,817	0.02%
2024/09/11	1	45.70	5	45.90	45.85	-4	17,935	-0.02%
2024/09/10	11	44.95	0	0.00	45.00	11	17,986	0.06%
2024/09/09	8	45.74	0	0.00	45.85	8	18,000	0.04%
2024/09/06	11	46.74	0	0.00	46.85	11	18,050	0.06%
2024/09/05	0	0.00	2	47.20	46.75	-2	18,399	-0.01%
2024/09/04	4.2	46.30	0	0.00	46.40	4.2	19,016	0.02%
2024/09/03	4.1	47.65	2	47.55	47.55	2.1	19,740	0.01%
2024/09/02	2	48.45	0	0.00	48.40	2	19,835	0.01%
2024/08/30	0	0.00	1	49.30	49.25	-1	19,898	-0.01%
2024/08/28	1	48.50	0	0.00	48.65	1	19,946	0.01%
2024/08/26	2	48.70	0	0.00	47.95	2	20,457	0.01%
2024/08/22	6	47.23	8	47.89	47.65	-2	20,803	-0.01%
2024/08/21	3	47.82	3.6	48.01	47.75	-0.6	20,698	0.00%
2024/08/20	4.4	48.91	1	48.85	48.60	3.4	20,668	0.02%
2024/08/19	2.2	50.03	5	49.95	49.80	-2.8	20,739	-0.01%
2024/08/16	1	50.00	2	50.39	50.30	-1	20,846	0.00%
2024/08/15	0	0.00	6	49.60	49.25	-6	20,953	-0.03%
2024/08/14	1	50.60	14.2	50.55	49.85	-13.2	21,276	-0.06%
2024/08/13	2.2	48.03	2	48.15	48.10	0.2	21,602	0.00%
2024/08/09	2	47.20	0.2	48.20	47.20	1.8	23,376	0.01%
2024/08/08	0	0.00	1	46.25	46.60	-1	23,865	0.00%
2024/08/07	1.2	46.23	1	46.60	46.10	0.2	24,386	0.00%
2024/08/06	4	44.98	0	0.00	44.80	4	24,376	0.02%
2024/08/05	8	46.48	1	45.35	45.35	7	24,069	0.03%
2024/08/02	15	50.13	5	49.81	49.40	10	23,818	0.04%
2024/08/01	2	52.45	11	52.19	52.80	-9	23,733	-0.04%
2024/07/31	8	51.33	4.7	51.32	51.20	3.3	24,074	0.01%
2024/07/30	0	0.00	3	49.87	51.50	-3	25,394	-0.01%
2024/07/29	13	51.92	20.1	52.06	51.00	-7.1	26,371	-0.03%
2024/07/26	4.1	49.82	15.2	50.76	51.30	-11.1	25,852	-0.04%
2024/07/23	12	49.15	17	48.89	49.80	-5	25,150	-0.02%
2024/07/22	4	46.76	9	46.47	46.55	-5	24,823	-0.02%
2024/07/19	6	47.73	16	48.14	48.05	-10	24,512	-0.04%
2024/07/18	15.2	49.30	5.1	49.75	49.40	10.1	24,073	0.04%
2024/07/17	23	48.86	14.6	49.12	49.40	8.4	23,523	0.04%
2024/07/16	7	45.41	15	46.42	46.50	-8	22,641	-0.04%
2024/07/15	3	47.48	2	47.13	46.40	1	22,146	0.00%
2024/07/12	0	0.00	4	47.50	46.70	-4	21,931	-0.02%
2024/07/11	40	45.90	21.4	45.94	45.75	18.6	21,284	0.09%
2024/07/10	0	0.00	3	44.60	45.30	-3	21,163	-0.01%
2024/07/08	0	0.00	10	44.40	44.20	-10	21,103	-0.05%
2024/07/05	5	44.80	0	0.00	44.65	5	21,124	0.02%
2024/07/04	3	45.58	0	0.00	45.15	3	21,096	0.01%
2024/07/03	5	45.09	7	45.29	45.35	-2	21,043	-0.01%
2024/06/28	1	43.80	0	0.00	43.60	1	20,858	0.00%
2024/06/27	5	43.70	0	0.00	43.30	5	20,812	0.02%
2024/06/26	1	44.10	0.7	44.55	44.00	0.3	20,665	0.00%
2024/06/25	1	44.40	0	0.00	44.55	1	20,604	0.00%
2024/06/24	1	44.60	0	0.00	44.80	1	20,567	0.00%
2024/06/20	1	45.10	0	0.00	45.45	1	20,485	0.00%
2024/06/19	12.2	45.49	0	0.00	45.35	12.2	20,455	0.06%
2024/06/18	5	45.75	0.2	46.33	46.00	4.8	20,390	0.02%
2024/06/17	1	44.90	0	45.05	44.85	1	20,346	0.00%
2024/06/14	0	0.00	1	45.85	45.50	-1	20,393	0.00%
2024/06/12	13	45.03	0	0.00	44.35	13	20,310	0.06%
2024/06/11	11	46.91	8	46.91	45.85	3	20,240	0.01%
2024/06/07	3	46.40	6	47.31	47.55	-3	19,610	-0.02%
2024/06/06	2	44.83	2	44.70	45.05	0	18,810	0.00%
2024/06/05	1	44.65	10	45.15	45.15	-9	18,715	-0.05%
2024/06/04	1	44.05	0	0.00	44.90	1	18,605	0.01%
2024/06/03	2	44.70	3	44.63	44.70	-1	18,502	-0.01%
2024/05/31	2	44.60	2	45.45	44.60	0	18,451	0.00%
2024/05/30	2	44.03	0	0.00	43.85	2	18,087	0.01%
2024/05/29	11	44.48	4	44.75	44.55	7	17,968	0.04%
2024/05/28	10	44.89	1	45.40	45.40	9	17,733	0.05%
2024/05/27	2	44.10	2	44.00	43.80	0	17,509	0.00%
2024/05/24	0.6	43.60	0.5	43.70	43.65	0.1	17,380	0.00%
2024/05/23	2	43.98	16	43.31	43.25	-14	17,248	-0.08%
2024/05/22	15	44.85	3	44.97	44.70	12	16,941	0.07%
2024/05/21	9	44.93	5	44.88	44.35	4	16,725	0.02%
2024/05/20	12	45.75	20	45.72	45.30	-8	16,394	-0.05%
2024/05/17	16.2	47.16	23	47.18	46.60	-6.8	15,907	-0.04%
2024/05/16	24	47.41	41.5	47.37	46.90	-17.5	15,266	-0.11%
2024/05/15	23	45.03	70.4	45.93	46.55	-47.4	14,328	-0.33%
2024/05/14	21.3	43.33	16	43.78	42.65	5.3	13,293	0.04%
2024/05/13	10	42.20	10	43.18	43.90	0	12,576	0.00%
2024/05/10	3	40.72	14.1	40.77	40.50	-11.1	11,860	-0.09%
2024/05/09	7	41.11	10	40.68	40.20	-3	11,642	-0.03%
2024/05/08	24	41.28	23	40.82	40.70	1	11,406	0.01%
2024/05/07	71	41.80	15	41.81	41.80	56	11,071	0.51%
2024/05/06	29.2	43.32	43	43.37	43.10	-13.8	10,526	-0.13%
2024/05/03	30	42.26	17	42.47	42.45	13	9,754	0.13%
2024/05/02	6.1	42.18	101.9	41.52	42.25	-95.8	8,177	-1.17%	大賣/
2024/04/30	29	38.89	4	39.25	38.45	25	6,856	0.36%
2024/04/29	7	38.60	10	38.70	38.75	-3	6,442	-0.05%
2024/04/26	3.3	37.53	1	37.60	37.90	2.3	6,187	0.04%
2024/04/25	1.2	36.87	0	0.00	36.85	1.2	5,946	0.02%
2024/04/24	11	36.89	2	36.95	36.85	9	5,939	0.15%
2024/04/23	9	36.86	5.3	36.89	36.95	3.7	5,998	0.06%
2024/04/22	0	0.00	7	36.51	36.60	-7	6,018	-0.12%
2024/04/19	0	0.00	1	35.70	36.15	-1	5,776	-0.02%
2024/04/18	2.4	35.70	7	35.40	36.45	-4.6	5,567	-0.08%
2024/04/16	5	34.51	0	0.00	34.45	5	5,263	0.09%
2024/04/15	10	35.03	0	0.00	35.20	10	5,183	0.19%
2024/04/12	2	34.93	0	0.00	34.95	2	5,140	0.04%
2024/04/11	4	35.28	0	0.00	34.90	4	5,142	0.08%
2024/04/10	2	35.00	0	0.00	35.00	2	5,094	0.04%
2024/04/08	0.2	34.50	1	34.50	34.50	-0.8	5,354	-0.01%
2024/04/02	0.3	35.10	1	35.00	35.05	-0.7	5,487	-0.01%
2024/04/01	1	35.35	1	35.20	35.45	0	5,485	0.00%
2024/03/29	0	0.00	2	35.10	35.15	-2	5,472	-0.04%
2024/03/28	2	35.20	1	35.50	35.05	1	5,454	0.02%
2024/03/27	18	35.26	0	0.00	35.25	18	5,412	0.33%
2024/03/26	1	35.30	6.2	35.04	35.20	-5.2	5,387	-0.10%
2024/03/25	1.1	35.25	2	35.85	35.15	-0.9	5,356	-0.02%
2024/03/22	2	35.10	0	0.00	35.10	2	5,335	0.04%
2024/03/21	0	0.00	20	35.01	35.35	-20	5,325	-0.38%
2024/03/20	7.2	34.01	6	33.78	34.15	1.2	5,712	0.02%
2024/03/19	19	34.23	0	0.00	34.10	19	5,745	0.33%
2024/03/18	22	34.83	0	0.00	34.70	22	5,617	0.39%
2024/03/15	10	35.14	1	35.25	35.00	9	5,568	0.16%
2024/03/14	16	35.78	3	35.50	35.50	13	5,457	0.24%
2024/03/13	0.4	36.95	22	36.92	36.85	-21.6	5,191	-0.42%
2024/03/12	7	36.51	40	36.81	36.95	-33	5,182	-0.64%
2024/03/11	4	36.41	0	0.00	36.40	4	5,193	0.08%
2024/03/08	0	0.00	2	35.80	35.85	-2	5,166	-0.04%
2024/03/07	3	35.73	0.5	35.80	35.85	2.5	5,293	0.05%
2024/03/06	5	35.95	11	36.17	36.15	-6	5,262	-0.11%
2024/03/05	16	35.65	21	35.77	35.65	-5	5,284	-0.09%
2024/03/04	5	35.80	0	0.00	35.65	5	5,303	0.09%
2024/03/01	19	36.02	0	0.00	36.00	19	5,261	0.36%
2024/02/29	7.4	36.21	0	0.00	36.35	7.4	5,261	0.14%
2024/02/27	5	36.32	4	36.33	36.20	1	5,240	0.02%
2024/02/26	0	0.00	9	36.70	36.65	-9	5,247	-0.17%
2024/02/23	25	36.88	0	0.00	36.70	25	5,259	0.48%
2024/02/22	23	37.14	3	37.22	37.05	20	5,303	0.38%
2024/02/21	3	36.80	0	0.00	36.85	3	5,353	0.06%
2024/02/20	5	36.96	5.5	36.98	36.95	-0.5	5,374	-0.01%
2024/02/19	0	0.00	4	37.01	37.15	-4	5,410	-0.07%
2024/02/16	1	36.15	0	0.00	36.20	1	5,509	0.02%
2024/02/15	7.1	35.90	2	35.75	36.10	5.1	5,583	0.09%
2024/01/31	0	0.00	2	35.90	35.75	-2	5,471	-0.04%
2024/01/30	7	35.97	0	0.00	35.90	7	5,473	0.13%
2024/01/24	2	36.00	0	0.00	36.00	2	5,483	0.04%
2024/01/22	0	0.00	1	35.65	35.45	-1	5,501	-0.02%
2024/01/19	5	35.25	10	35.35	35.45	-5	5,473	-0.09%
2024/01/18	4	34.81	8	35.23	34.80	-4	5,448	-0.07%
2024/01/17	15.1	35.24	0	0.00	34.90	15.1	5,386	0.28%
2024/01/16	24	36.44	0	0.00	35.90	24	5,227	0.46%
2024/01/15	0	0.00	11	37.15	37.00	-11	5,090	-0.22%
2024/01/12	0	0.00	5.3	37.02	36.90	-5.3	5,129	-0.10%
2024/01/11	2	36.83	2	37.15	37.00	0	5,185	0.00%
2024/01/10	2	37.15	2	37.30	36.95	0	5,178	0.00%
2024/01/09	6	37.34	0	0.00	37.20	6	5,158	0.12%
2024/01/08	3	37.73	1	37.95	37.65	2	5,099	0.04%
2024/01/05	11	38.26	1	38.75	38.05	10	5,057	0.20%
2024/01/04	2	38.55	0	0.00	38.55	2	5,023	0.04%
2024/01/03	11	38.84	3	38.90	38.70	8	5,005	0.16%
2024/01/02	22	38.97	1	38.85	39.25	21	4,893	0.43%
2023/12/29	6	37.70	5	37.75	37.75	1	4,681	0.02%
2023/12/28	6	37.33	14	37.65	37.85	-8	4,656	-0.17%
2023/12/26	1	36.65	1	36.45	36.70	0	4,532	0.00%
2023/12/25	0	0.00	5	36.35	36.25	-5	4,535	-0.11%
2023/12/21	2.3	36.58	0	0.00	36.40	2.3	4,779	0.05%
2023/12/20	11	36.79	0	0.00	36.85	11	4,832	0.23%
2023/12/19	4	36.31	1	36.50	36.45	3	4,859	0.06%
2023/12/18	2	37.05	2.8	37.05	37.00	-0.8	4,835	-0.02%
2023/12/15	8	36.98	1	37.15	36.75	7	4,782	0.15%
2023/12/14	1	36.35	12	37.22	36.95	-11	4,295	-0.26%
2023/12/12	10	36.00	0	0.00	36.20	10	4,244	0.24%
2023/12/07	1	37.10	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0	0.00	0	37.55	37.30	0	4,430	0.00%
2023/12/05	18.7	36.80	0.4	37.00	36.75	18.3	4,490	0.41%
2023/12/04	7	36.91	1.1	36.83	37.15	5.9	4,754	0.12%
2023/12/01	0	0.00	4	35.90	35.80	-4	4,689	-0.09%
2023/11/30	2	35.83	0	0.00	35.80	2	4,809	0.04%
2023/11/28	0	0.00	2	35.75	35.85	-2	4,739	-0.04%
2023/11/27	10	35.51	2	35.90	35.50	8	4,695	0.17%
2023/11/24	3	35.82	3	35.87	35.85	0	4,687	0.00%
2023/11/22	4	35.71	4	35.75	35.75	0	4,762	0.00%
2023/11/21	4	35.70	4	35.89	35.95	0	4,810	0.00%
2023/11/20	2	35.85	0	0.00	35.80	2	4,752	0.04%
2023/11/17	1	36.80	2.2	36.84	36.90	-1.2	4,762	-0.02%
2023/11/16	0.1	36.75	1	36.85	36.80	-0.9	4,779	-0.02%
2023/11/15	12	36.36	0.5	36.20	36.70	11.5	4,790	0.24%
2023/11/14	3.5	35.40	0	0.00	35.50	3.5	4,642	0.08%
2023/11/13	0.2	34.50	0	0.00	34.70	0.2	4,594	0.00%
2023/11/09	0	0.00	0.9	34.30	34.35	-0.9	4,623	-0.02%
2023/11/08	0	0.00	0.9	34.25	34.45	-0.9	4,705	-0.02%
2023/11/06	0	0.00	0.3	34.54	34.50	-0.3	4,754	-0.01%
2023/11/01	0	0.00	3	32.70	32.60	-3	4,827	-0.06%
2023/10/31	5	32.64	0	0.00	32.40	5	4,855	0.10%
2023/10/30	0	0.00	2	33.45	33.20	-2	4,859	-0.04%
2023/10/24	1	33.20	2	33.55	33.55	-1	5,088	-0.02%
2023/10/23	0	0.00	2	33.78	33.20	-2	5,127	-0.04%
2023/10/20	0	0.00	2	33.20	33.20	-2	5,154	-0.04%
2023/10/19	2.1	33.63	2	33.85	33.40	0.1	5,153	0.00%
2023/10/18	3	34.43	0	0.00	34.10	3	5,155	0.06%
2023/10/17	1.4	34.91	0	0.00	34.65	1.4	5,158	0.03%
2023/10/13	1	35.25	0	0.00	35.40	1	5,276	0.02%
2023/10/05	0.4	34.45	0	0.00	34.25	0.4	5,450	0.01%
2023/10/04	0.1	34.30	0	0.00	34.00	0.1	5,481	0.00%
2023/10/03	0	0.00	0.1	35.00	34.90	-0.1	5,447	0.00%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	2	35.18	0	0.00	35.20	2	5,433	0.04%
2023/09/27	10.3	36.13	0.5	35.70	35.20	9.9	5,440	0.18%
2023/09/26	1.2	35.54	0	0.00	35.30	1.2	5,428	0.02%
2023/09/25	0	0.00	2	37.00	36.70	-2	5,280	-0.04%
2023/09/07	0	0.00	0	35.20	35.00	0	5,454	0.00%
2023/09/06	7	35.76	4	36.25	35.60	3	5,452	0.06%
2023/09/05	0	0.00	1	36.50	36.40	-1	5,413	-0.02%
2023/09/04	32	36.48	11	36.06	36.10	21	5,409	0.39%
2023/08/31	1	36.85	39	36.73	36.85	-38	5,542	-0.69%
2023/08/30	1	36.95	3	36.75	36.60	-2	5,703	-0.04%
2023/08/29	5	36.70	4.2	36.66	36.65	0.8	5,614	0.01%
2023/08/25	0	0.00	1	34.65	34.50	-1	5,274	-0.02%
2023/08/24	0	0.00	1	33.15	33.30	-1	5,180	-0.02%
2023/08/23	10.2	33.00	0	0.00	33.00	10.2	5,192	0.20%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	0	0.00	1	33.75	33.65	-1	5,272	-0.02%
2023/08/18	2	33.33	0	0.00	33.20	2	5,260	0.04%
2023/08/16	0.1	34.00	0	0.00	33.80	0.1	5,159	0.00%
2023/08/14	0.1	34.55	0	0.00	34.55	0.1	5,142	0.00%
2023/08/02	30	35.15	0	0.00	35.10	30	5,198	0.58%
2023/07/27	10	36.10	28	35.97	36.15	-18	5,139	-0.35%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/21	32	35.78	0	0.00	35.20	32	5,073	0.63%
2023/07/20	0	0.00	1	35.85	35.70	-1	5,147	-0.02%
2023/07/19	1	35.15	0	0.00	35.10	1	5,134	0.02%
2023/07/17	0	0.00	8	35.45	35.45	-8	5,114	-0.16%
2023/07/14	0	0.00	1	35.50	35.55	-1	5,150	-0.02%
2023/07/13	0	0.00	6	35.23	35.20	-6	5,183	-0.12%
2023/07/12	2	35.28	0	0.00	35.25	2	5,162	0.04%
2023/07/11	0	0.00	1	36.10	35.70	-1	5,168	-0.02%
2023/07/07	0	0.00	13	35.29	35.40	-13	5,242	-0.25%
2023/07/06	2	35.90	0	0.00	35.55	2	5,242	0.04%
2023/07/05	1	36.50	0	0.00	36.15	1	5,169	0.02%
2023/07/04	2	36.00	1	35.95	36.00	1	5,189	0.02%
2023/07/03	1	36.10	0	0.00	36.05	1	5,237	0.02%
2023/06/30	1	36.15	0	0.00	35.95	1	5,333	0.02%
2023/06/28	0	0.00	1	35.95	36.15	-1	5,450	-0.02%
2023/06/27	0	0.00	10	35.90	35.95	-10	5,485	-0.18%
2023/06/20	0	0.00	2	36.00	36.15	-2	5,639	-0.04%
2023/06/16	3	36.43	0	0.00	36.05	3	6,138	0.05%
2023/06/15	0	0.00	2	36.60	36.70	-2	6,667	-0.03%
2023/06/14	1	36.40	0	0.00	36.50	1	6,906	0.01%
2023/06/13	0	0.00	2.6	36.65	36.75	-2.6	7,974	-0.03%
2023/06/08	0	0.00	8	36.56	36.25	-8	7,979	-0.10%
2023/06/07	7	36.70	0	0.00	36.85	7	7,999	0.09%
2023/06/06	3	36.63	0	0.00	37.00	3	7,968	0.04%
2023/06/05	7	36.56	112.1	36.14	36.95	-105.1	7,832	-1.34%	大賣/鉅額交易
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/30	0.2	35.05	5	35.15	35.05	-4.8	7,560	-0.06%
2023/05/26	0	0.00	5	34.97	34.90	-5	7,707	-0.06%
2023/05/25	0	0.00	1	35.15	35.15	-1	7,703	-0.01%
2023/05/24	2	35.55	0	0.00	35.70	2	7,686	0.03%
2023/05/23	8	35.40	0	0.00	35.70	8	7,678	0.10%
2023/05/19	1	35.50	10	35.75	35.55	-9	7,676	-0.12%
2023/05/18	14	35.40	4	35.50	35.45	10	7,642	0.13%
2023/05/12	2	34.85	0	0.00	34.85	2	7,513	0.03%
2023/05/10	4	35.30	0	0.00	35.50	4	7,450	0.05%
2023/05/09	3	36.00	4	35.78	35.75	-1	7,428	-0.01%
2023/05/05	5	35.63	0	0.00	35.60	5	7,437	0.07%
2023/05/04	2	35.53	10	35.60	35.80	-8	7,481	-0.11%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/05/02	1	35.55	0	0.00	35.50	1	7,619	0.01%
2023/04/25	2	35.73	4.5	35.84	35.40	-2.5	7,724	-0.03%
2023/04/24	2	35.50	0	0.00	35.55	2	7,638	0.03%
2023/04/21	10	35.15	0	0.00	35.15	10	7,666	0.13%
2023/04/20	28	35.14	0	0.00	35.05	28	7,657	0.37%
2023/04/19	3.2	35.46	0	0.00	35.45	3.2	7,673	0.04%
2023/04/17	0.4	36.00	19	35.95	35.95	-18.6	7,572	-0.25%
2023/04/13	1	36.00	0	0.00	35.90	1	7,542	0.01%
2023/04/12	10	36.10	3	35.75	36.15	7	7,539	0.09%
2023/04/11	5	35.42	6	35.65	35.85	-1	7,476	-0.01%
2023/04/10	3	36.00	4	35.90	35.50	-1	7,443	-0.01%
2023/04/07	11.1	35.43	12	35.63	35.65	-0.9	7,407	-0.01%
2023/03/31	1	35.25	2	35.50	35.35	-1	7,291	-0.01%
2023/03/30	0.1	35.10	0	0.00	35.05	0.1	7,236	0.00%
2023/03/28	11	35.38	0	0.00	35.20	11	7,227	0.15%
2023/03/27	5.1	35.43	4	35.45	35.50	1.1	7,223	0.01%
2023/03/23	5	35.45	9	35.90	35.85	-4	7,168	-0.06%
2023/03/22	56	35.78	2	35.90	35.95	54	7,126	0.76%
2023/03/21	20	35.63	0	0.00	35.65	20	6,984	0.29%
2023/03/20	7.1	34.11	3	34.17	34.30	4	6,702	0.06%
2023/03/17	9.3	36.20	5	36.30	36.25	4.3	6,127	0.07%
2023/03/16	23.4	36.31	144	36.51	36.25	-120.7	5,954	-2.03%	大賣/鉅額交易
2023/03/15	7.1	38.35	0.7	38.35	38.35	6.4	4,988	0.13%
2023/03/14	2.1	42.75	0	0.00	42.60	2.1	4,968	0.04%
2023/03/10	5	43.64	0	0.00	43.25	5	5,008	0.10%
2023/03/09	1	44.25	4	44.38	44.10	-3	4,978	-0.06%
2023/03/08	0.5	44.00	0	0.00	44.00	0.5	5,069	0.01%
2023/03/07	2	44.15	0	0.00	44.10	2	5,083	0.04%
2023/03/06	6.5	43.38	0	0.00	43.45	6.5	5,069	0.13%
2023/03/03	8	43.24	0	0.00	43.25	8	5,086	0.16%
2023/03/02	3	43.27	0	0.00	43.30	3	5,100	0.06%
2023/03/01	5	43.71	0	0.00	43.60	5	5,047	0.10%
2023/02/23	4.5	44.53	13	44.53	44.50	-8.5	4,861	-0.17%
2023/02/20	2	43.75	2	44.05	44.40	0	5,036	0.00%
2023/02/16	10	44.15	0	0.00	44.10	10	5,221	0.19%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/13	3	43.87	0	0.00	44.05	3	5,538	0.05%
2023/02/10	0	0.00	3	44.35	44.40	-3	5,566	-0.05%
2023/02/09	3	44.85	0	0.00	44.75	3	5,622	0.05%
2023/02/08	0	0.00	2	44.70	44.75	-2	5,670	-0.04%
2023/02/07	0	0.00	1	44.80	44.65	-1	5,700	-0.02%
2023/02/06	5	44.93	0.5	45.20	44.70	4.5	5,741	0.08%
2023/02/03	35.3	45.20	15	45.51	45.10	20.3	5,764	0.35%
2023/02/02	11	45.28	6	45.60	45.40	5	5,807	0.09%
2023/02/01	0.3	45.15	0	0.00	45.30	0.3	5,868	0.01%
2023/01/31	10.3	45.25	11	45.10	44.75	-0.7	6,156	-0.01%
2023/01/30	5	44.21	4	44.25	44.70	1	6,185	0.02%
2023/01/17	3	43.80	3	43.80	43.90	0	6,144	0.00%
2023/01/16	5.2	43.58	0	0.00	43.55	5.2	6,200	0.08%
2023/01/13	0.3	43.50	2	43.75	43.35	-1.8	6,238	-0.03%
2023/01/12	7	43.51	6	43.56	43.30	1	6,316	0.02%
2023/01/11	1	43.75	3	43.90	43.35	-2	6,377	-0.03%
2023/01/10	4	43.40	0	0.00	43.30	4	6,394	0.06%
2023/01/04	1	43.35	1	43.35	43.35	0	6,948	0.00%
2023/01/03	3.7	42.71	3	43.15	43.55	0.7	7,003	0.01%
2022/12/30	1	43.20	2.4	43.27	43.25	-1.4	6,996	-0.02%
2022/12/29	3	42.62	0	0.00	42.65	3	7,015	0.04%
2022/12/27	0	0.00	2	44.05	43.90	-2	7,143	-0.03%
2022/12/22	0	0.00	2	43.70	44.35	-2	7,273	-0.03%
2022/12/21	2	42.88	10	42.85	43.15	-8	7,318	-0.11%
2022/12/20	27.5	43.78	17	42.78	42.50	10.5	7,291	0.14%
2022/12/19	7	44.03	0.5	44.05	44.00	6.5	7,328	0.09%
2022/12/16	26	44.38	0	0.00	44.40	26	7,295	0.36%
2022/12/15	0	0.00	15	45.00	45.05	-15	7,276	-0.21%
2022/12/14	15	44.95	18	45.11	45.00	-3	7,264	-0.04%
2022/12/13	22	44.65	16	45.00	44.45	6	7,239	0.08%
2022/12/09	20	44.76	15.1	44.75	44.85	4.9	7,209	0.07%
2022/12/08	15	44.55	15	45.10	44.50	0	7,180	0.00%
2022/12/06	2	46.63	0	0.00	46.45	2	6,971	0.03%
2022/12/05	1	47.30	0	0.00	47.20	1	6,913	0.01%
2022/12/02	10	46.15	15.3	46.43	45.95	-5.3	6,853	-0.08%
2022/11/29	0	0.00	1	45.80	45.90	-1	6,709	-0.01%
2022/11/28	0	0.00	1.2	45.01	45.25	-1.2	6,788	-0.02%
2022/11/25	0	0.00	1	45.90	45.35	-1	6,849	-0.01%
2022/11/24	1	45.05	5	45.15	45.20	-4	6,829	-0.06%
2022/11/22	2	44.15	0	0.00	43.95	2	6,859	0.03%
2022/11/21	0.2	44.25	1	44.10	44.10	-0.8	6,880	-0.01%
2022/11/17	0.1	43.70	4	44.00	43.95	-3.9	6,861	-0.06%
2022/11/16	0	0.00	1	44.90	44.25	-1	6,816	-0.01%
2022/11/14	5	45.24	4	45.65	45.25	1	6,637	0.02%
2022/11/11	4	44.50	4.4	44.45	44.65	-0.4	6,548	-0.01%
2022/11/10	4	43.45	0	0.00	43.30	4	6,453	0.06%
2022/11/09	0	0.00	1	43.95	43.60	-1	6,546	-0.02%
2022/11/08	1	43.00	0.1	43.50	43.45	0.9	6,489	0.01%
2022/11/02	5	39.80	1	40.50	40.90	4	6,852	0.06%
2022/11/01	2	40.05	0	0.00	40.00	2	6,873	0.03%
2022/10/31	0.5	40.00	0	0.00	39.60	0.5	6,907	0.01%
2022/10/28	2.4	40.36	0	0.00	40.00	2.4	6,976	0.03%
2022/10/27	23.1	39.84	7	40.18	40.35	16.1	7,020	0.23%
2022/10/26	1	57.60	2	57.90	58.00	-1	6,861	-0.01%
2022/10/25	1.2	57.68	0	0.00	58.10	1.2	7,285	0.02%
2022/10/24	0.1	59.50	0	0.00	59.00	0.1	7,298	0.00%
2022/10/21	8	60.45	0	0.00	60.40	8	7,271	0.11%
2022/10/20	10	59.40	0	0.00	60.50	10	7,414	0.13%
2022/10/19	3	59.30	2	59.00	58.80	1	7,709	0.01%
2022/10/18	0	0.00	2	57.70	59.00	-2	8,120	-0.02%
2022/10/14	5	55.50	5.5	56.49	56.50	-0.5	9,729	-0.01%
2022/10/13	16	56.39	4	57.53	54.70	12	10,220	0.12%
2022/10/12	0	0.00	3	55.57	56.60	-3	9,827	-0.03%
2022/10/11	1	52.10	0	0.00	51.50	1	9,732	0.01%
2022/10/06	3	52.83	5	52.40	53.10	-2	9,659	-0.02%
2022/10/05	1	51.10	0	0.00	51.40	1	9,655	0.01%
2022/10/04	2.1	49.54	0	0.00	50.30	2.1	9,677	0.02%
2022/10/03	0.1	50.40	0	0.00	49.85	0.1	9,596	0.00%
2022/09/30	1	50.80	0	0.00	51.40	1	9,546	0.01%
2022/09/29	0	0.00	2	51.80	51.40	-2	9,562	-0.02%
2022/09/28	3.2	52.35	1	50.70	50.60	2.2	9,600	0.02%
2022/09/27	1	53.50	26	53.65	53.70	-25	9,542	-0.26%
2022/09/26	2.2	53.87	0	0.00	53.50	2.2	9,574	0.02%
2022/09/23	5	56.50	8	56.50	56.10	-3	9,574	-0.03%
2022/09/22	4.1	56.75	0	0.00	56.50	4.1	9,599	0.04%
2022/09/19	1.3	58.56	0	0.00	58.00	1.3	9,556	0.01%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/13	1.1	60.43	0	0.00	60.70	1.1	9,604	0.01%
2022/09/12	1	60.50	0	0.00	60.30	1	9,658	0.01%
2022/09/08	3	58.17	2	59.70	60.30	1	9,752	0.01%
2022/09/07	1.1	58.69	0	0.00	58.00	1.1	9,759	0.01%
2022/09/05	0	0.00	14	59.71	59.90	-14	9,788	-0.14%
2022/09/02	3.6	60.06	0	0.00	59.20	3.6	9,859	0.04%
2022/09/01	1.1	60.81	1	60.80	61.30	0.1	9,779	0.00%
2022/08/31	0	0.00	5	63.10	63.10	-5	9,717	-0.05%
2022/08/30	0.1	63.00	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	0.1	62.60	1	62.70	62.80	-1	9,725	-0.01%
2022/08/26	0.1	64.20	6	64.33	64.30	-6	9,730	-0.06%
2022/08/24	10	62.00	5	62.40	62.60	5	9,758	0.05%
2022/08/23	1.1	61.84	0	0.00	61.80	1.1	9,953	0.01%
2022/08/22	0	0.00	3.1	63.23	63.20	-3.1	10,007	-0.03%
2022/08/19	1.1	61.84	0	0.00	63.00	1.1	10,012	0.01%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/16	6	62.95	8	63.29	63.50	-2	9,996	-0.02%
2022/08/15	1.1	64.14	14	64.80	64.90	-13	9,864	-0.13%
2022/08/12	3	62.60	4	63.00	63.00	-1	9,811	-0.01%
2022/08/11	10.1	62.82	28	64.36	64.50	-17.9	9,774	-0.18%
2022/08/10	9	61.59	0	0.00	61.50	9	9,669	0.09%
2022/08/09	9	59.10	1	59.40	60.00	8	9,575	0.08%
2022/08/08	1	58.00	0	0.00	58.00	1	9,580	0.01%
2022/08/05	1	57.30	3	57.50	57.70	-2	9,675	-0.02%
2022/08/04	2.3	54.98	0	0.00	56.00	2.3	9,803	0.02%
2022/08/03	4.1	56.60	0	0.00	56.40	4.1	9,749	0.04%
2022/08/02	10	57.36	5	57.88	57.90	5	9,726	0.05%
2022/08/01	9.2	56.76	5	57.48	57.90	4.2	9,782	0.04%
2022/07/29	6	54.80	0	0.00	54.80	6	9,333	0.06%
2022/07/28	5	61.00	7	60.79	60.80	-2	9,592	-0.02%
2022/07/27	15.1	60.29	11	60.75	60.80	4.1	9,631	0.04%
2022/07/26	13.2	60.27	21	60.70	61.10	-7.8	9,605	-0.08%
2022/07/25	11.2	57.79	11	59.10	59.60	0.2	9,320	0.00%
2022/07/22	26.8	57.15	64.9	55.49	58.00	-38.2	9,034	-0.42%
2022/07/21	5	59.20	21	59.20	59.20	-16	8,254	-0.19%
2022/07/20	42.2	68.54	33.1	66.28	65.70	9.1	8,214	0.11%
2022/07/19	11	72.79	0	0.00	72.90	11	7,723	0.14%
2022/07/18	1	72.00	3	72.27	72.80	-2	7,758	-0.03%
2022/07/15	1	70.70	0	0.00	70.90	1	7,754	0.01%
2022/07/14	1	70.50	1	71.30	71.30	0	7,784	0.00%
2022/07/13	0	0.00	2.2	71.06	71.20	-2.2	7,796	-0.03%
2022/07/11	3.5	69.71	0	0.00	69.40	3.5	7,850	0.04%
2022/07/08	2	71.10	0.4	71.60	70.90	1.6	7,817	0.02%
2022/07/07	0.4	69.35	2	70.95	71.00	-1.6	7,858	-0.02%
2022/07/06	1	70.30	0	0.00	69.90	1	8,040	0.01%
2022/07/04	1	70.30	2	71.85	71.40	-1	7,999	-0.01%
2022/07/01	2.1	71.35	2	71.30	70.30	0.1	8,025	0.00%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/28	0.3	75.00	3	74.93	74.80	-2.8	7,956	-0.03%
2022/06/27	1	75.00	0	0.00	75.50	1	8,050	0.01%
2022/06/23	0.1	72.70	7	72.80	72.70	-7	8,146	-0.09%
2022/06/22	10	73.75	7	74.30	72.70	3	8,246	0.04%
2022/06/21	7	74.00	0	0.00	74.40	7	8,256	0.08%
2022/06/20	5	73.34	7	74.14	72.60	-2	8,320	-0.02%
2022/06/17	1	74.80	21	74.45	74.30	-20	8,386	-0.24%
2022/06/16	3	76.63	4.1	76.61	75.70	-1.1	8,421	-0.01%
2022/06/15	7	77.31	3.3	77.23	77.00	3.7	8,689	0.04%
2022/06/14	5.3	75.45	3	75.83	77.30	2.3	8,740	0.03%
2022/06/13	20	76.38	2	76.95	75.70	18	8,821	0.20%
2022/06/10	1	78.50	3	78.70	78.50	-2	8,757	-0.02%
2022/06/09	0.2	78.40	2	78.50	78.40	-1.8	8,756	-0.02%
2022/06/08	0.3	77.80	0	0.00	77.90	0.3	8,770	0.00%
2022/06/07	1	77.70	1	77.90	77.80	0	8,799	0.00%
2022/06/06	1	77.30	6	77.00	77.60	-5	8,844	-0.06%
2022/06/02	1	76.20	11.9	76.33	76.20	-10.9	8,997	-0.12%
2022/06/01	5	76.14	1	76.90	76.10	4	9,142	0.04%
2022/05/31	0	0.00	13.3	75.54	77.10	-13.3	9,138	-0.15%
2022/05/30	1	74.80	10.5	74.71	75.00	-9.5	9,004	-0.10%
2022/05/27	2	72.30	3	72.90	72.80	-1	8,955	-0.01%
2022/05/26	3	71.97	1	71.80	72.00	2	9,021	0.02%
2022/05/25	1	71.90	2	72.00	72.50	-1	9,173	-0.01%
2022/05/24	11.1	72.07	0	0.00	71.70	11.1	9,462	0.12%
2022/05/23	7	72.71	0	0.00	72.70	7	9,605	0.07%
2022/05/20	0.1	73.00	0	0.00	72.70	0.1	9,745	0.00%
2022/05/19	12	72.11	5	71.90	71.90	7	9,872	0.07%
2022/05/18	1	72.90	5	73.64	73.80	-4	9,887	-0.04%
2022/05/17	8	70.14	6	71.15	71.30	2	9,881	0.02%
2022/05/16	10.2	70.12	5	70.00	70.20	5.2	9,838	0.05%
2022/05/13	11	69.84	8.4	71.35	71.50	2.6	9,759	0.03%
2022/05/12	9.2	71.28	3	70.37	69.80	6.2	9,667	0.06%
2022/05/11	12.1	73.83	0	0.00	73.40	12.1	9,487	0.13%
2022/05/10	3.2	73.58	0	0.00	74.30	3.2	9,478	0.03%
2022/05/09	5.1	74.85	17.3	74.44	74.00	-12.2	9,401	-0.13%
2022/05/06	1.4	75.66	0	0.00	76.40	1.4	9,293	0.02%
2022/05/05	7	77.39	36.8	77.25	77.70	-29.8	9,294	-0.32%
2022/05/04	2	80.25	1	80.50	80.30	1	8,937	0.01%
2022/05/03	13	79.05	27.1	79.39	79.60	-14.1	8,877	-0.16%
2022/04/29	3	78.50	8	78.23	78.30	-5	8,755	-0.06%
2022/04/28	13	78.08	14	77.77	77.50	-1	8,743	-0.01%
2022/04/27	31	78.10	34	77.75	78.90	-3	8,590	-0.03%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2.6	67.18	0	0.00	67.80	2.6	7,794	0.03%
2022/04/22	5.2	69.24	1	69.00	69.10	4.2	7,749	0.05%
2022/04/21	2	70.00	6.1	70.01	69.90	-4.1	7,781	-0.05%
2022/04/20	4	70.05	0.1	70.20	70.30	3.9	7,799	0.05%
2022/04/19	4.1	70.58	2	70.80	70.20	2.1	7,905	0.03%
2022/04/18	5.1	70.35	0	0.00	69.80	5.1	8,173	0.06%
2022/04/15	2	72.40	0	0.00	72.50	2	8,063	0.02%
2022/04/14	1	73.80	10	73.86	73.80	-9	8,033	-0.11%
2022/04/13	0.1	74.50	7	74.37	74.30	-6.9	8,065	-0.09%
2022/04/12	9.3	73.77	25	73.78	73.20	-15.7	8,002	-0.20%
2022/04/11	1.2	79.00	0	0.00	77.80	1.2	7,785	0.02%
2022/04/08	5	77.90	8	78.54	79.10	-3	7,767	-0.04%
2022/04/07	7	78.20	1	78.10	77.50	6	7,746	0.08%
2022/04/06	0	0.00	5	79.06	79.80	-5	7,673	-0.07%
2022/04/01	0	0.00	1	79.00	79.10	-1	7,626	-0.01%
2022/03/31	2	78.65	0	79.10	79.30	2	7,628	0.03%
2022/03/30	3.2	79.85	2	79.60	79.10	1.2	7,624	0.02%
2022/03/29	1	78.90	15	78.73	79.20	-14	7,527	-0.19%
2022/03/28	1	75.80	3	76.47	77.20	-2	7,434	-0.03%
2022/03/25	2	77.45	5.7	75.92	77.20	-3.7	7,414	-0.05%
2022/03/24	13	75.26	1	75.10	75.10	12	7,271	0.17%
2022/03/23	10	74.00	2	74.65	74.90	8	7,250	0.11%
2022/03/22	0	0.00	1	72.90	73.60	-1	7,157	-0.01%
2022/03/21	5	71.08	0	0.00	71.90	5	7,055	0.07%
2022/03/17	1.3	70.70	0	0.00	70.80	1.3	6,786	0.02%
2022/03/16	21	71.25	2	71.20	70.10	19	6,737	0.28%
2022/03/15	0	0.00	1.8	71.83	71.70	-1.8	6,594	-0.03%
2022/03/14	2.1	72.25	1	72.30	72.10	1.1	6,578	0.02%
2022/03/11	2	71.40	0.2	72.10	72.10	1.8	6,614	0.03%
2022/03/10	8	71.74	1	71.70	71.90	7	6,630	0.11%
2022/03/09	4	68.68	5	68.20	69.90	-1	6,627	-0.02%
2022/03/08	2	68.30	0	0.00	67.60	2	6,590	0.03%
2022/03/07	8	71.25	1	71.10	70.60	7	6,421	0.11%
2022/03/04	8.2	73.41	6	73.45	73.30	2.2	6,411	0.03%
2022/03/03	15	73.47	8	73.64	73.60	7	6,550	0.11%
2022/03/02	1	71.80	9.6	72.17	72.40	-8.6	6,620	-0.13%
2022/03/01	0	0.00	0.1	71.80	72.00	-0.1	6,599	0.00%
2022/02/25	7	71.47	2.3	72.13	71.60	4.7	6,532	0.07%
2022/02/24	7	73.56	12.8	73.83	71.50	-5.8	6,388	-0.09%
2022/02/23	10.1	74.18	5	73.78	74.40	5.1	6,141	0.08%
2022/02/22	2.6	71.04	7	71.26	71.80	-4.4	6,098	-0.07%
2022/02/21	3	70.20	27	70.98	71.90	-24	5,982	-0.40%
2022/02/18	0	0.00	15	69.61	69.90	-15	5,863	-0.26%
2022/02/17	2	68.60	1	68.30	68.80	1	5,808	0.02%
2022/02/16	3	67.70	5	67.80	67.80	-2	5,947	-0.03%
2022/02/15	2	67.95	0	0.00	67.50	2	6,047	0.03%
2022/02/14	0.2	67.90	3	67.83	67.50	-2.8	6,087	-0.05%
2022/02/11	5	68.50	0	0.00	68.90	5	6,110	0.08%
2022/02/10	0	0.00	3.8	68.20	68.80	-3.8	6,203	-0.06%
2022/02/09	0	0.00	1	67.90	67.70	-1	6,179	-0.02%
2022/02/08	1	67.60	1.5	67.64	67.70	-0.5	6,283	-0.01%
2022/02/07	1	67.20	5	67.20	67.20	-4	6,266	-0.06%
2022/01/26	3	63.90	1	63.50	63.70	2	6,224	0.03%
2022/01/21	5	65.70	5	64.80	64.80	0	6,731	0.00%
2022/01/20	2	66.50	1	66.50	66.30	1	6,874	0.01%
2022/01/18	0	0.00	2	67.15	67.00	-2	7,750	-0.03%
2022/01/17	0	0.00	0.2	66.80	66.80	-0.2	7,872	0.00%
2022/01/14	1	66.00	1	67.00	66.00	0	8,057	0.00%
2022/01/12	2	66.65	13	66.39	66.50	-11	8,079	-0.14%
2022/01/11	6	66.13	4	66.08	67.00	2	7,972	0.03%
2022/01/10	0	0.00	6	64.00	63.90	-6	7,738	-0.08%
2022/01/06	6	63.50	0	0.00	63.60	6	7,738	0.08%
2022/01/04	3.1	63.19	0	0.00	63.20	3.1	7,864	0.04%
2022/01/03	0	0.00	0.1	63.50	63.60	-0.1	7,931	0.00%
2021/12/30	1	63.70	0	0.00	63.80	1	7,940	0.01%
2021/12/29	2	63.30	0	0.00	63.50	2	8,031	0.02%
2021/12/28	3	62.70	24	62.89	63.00	-21	8,085	-0.26%
2021/12/27	12.1	63.33	4	63.35	63.00	8.1	8,192	0.10%
2021/12/24	0.5	63.50	3	63.40	63.30	-2.5	8,294	-0.03%
2021/12/22	0	0.00	1	62.50	62.00	-1	8,446	-0.01%
2021/12/21	8	62.60	2	62.45	62.40	6	8,678	0.07%
2021/12/20	2	61.70	0	0.00	61.40	2	9,124	0.02%
2021/12/17	0	0.00	3	61.70	61.30	-3	9,432	-0.03%
2021/12/16	9.2	61.65	1	62.00	61.80	8.2	10,123	0.08%
2021/12/15	2	60.61	0	0.00	61.90	2	10,653	0.02%
2021/12/14	2	61.15	0	0.00	61.00	2	10,919	0.02%
2021/12/13	1.3	61.95	0	0.00	61.60	1.3	11,008	0.01%
2021/12/10	2	63.40	1	63.30	63.20	1	11,117	0.01%
2021/12/09	4	64.15	0	0.00	64.00	4	11,358	0.04%
2021/12/08	3	64.47	0	0.00	64.10	3	11,789	0.03%
2021/12/07	2	63.10	1	64.20	64.40	1	12,028	0.01%
2021/12/06	2	62.85	0	0.00	63.00	2	12,160	0.02%
2021/12/03	2.2	64.34	0	0.00	63.40	2.2	12,276	0.02%
2021/12/02	2.3	63.76	1	64.60	63.70	1.3	12,428	0.01%
2021/12/01	0.1	64.20	3	64.20	64.80	-2.9	12,676	-0.02%
2021/11/30	1	64.20	11	64.62	64.20	-10	12,675	-0.08%
2021/11/29	7.1	63.25	1	63.70	63.80	6.1	12,668	0.05%
2021/11/26	5.1	65.64	5	64.74	64.90	0.1	12,667	0.00%
2021/11/25	2.7	67.03	2	66.70	66.70	0.7	12,678	0.01%
2021/11/23	2	66.50	0	0.00	66.50	2	12,738	0.02%
2021/11/22	16	66.75	6	67.00	66.70	10	12,707	0.08%
2021/11/19	14.4	67.46	2.4	67.55	67.10	12	12,660	0.09%
2021/11/18	8.3	68.67	0	0.00	68.70	8.3	12,521	0.07%
2021/11/17	4.4	68.44	5	68.76	68.90	-0.6	12,501	-0.01%
2021/11/16	15	68.35	0	0.00	68.50	15	12,484	0.12%
2021/11/15	7.3	69.36	16	69.46	69.00	-8.7	12,470	-0.07%
2021/11/12	2	67.50	30	68.02	68.50	-28	12,312	-0.23%
2021/11/11	26	66.94	1	66.50	66.70	25	12,278	0.20%
2021/11/10	4.4	66.93	6.4	67.37	66.80	-2	12,311	-0.02%
2021/11/09	9.1	66.67	6	67.50	67.50	3.1	12,330	0.03%
2021/11/08	8	67.00	6	67.10	67.50	2	12,253	0.02%
2021/11/05	5.1	66.95	1	66.70	67.00	4.1	12,270	0.03%
2021/11/04	8	69.36	5	68.78	68.50	3	12,132	0.02%
2021/11/03	11	69.41	0	0.00	69.60	11	12,059	0.09%
2021/11/02	8.3	68.32	15	68.65	68.20	-6.7	11,962	-0.06%
2021/11/01	5	70.96	2	71.70	70.90	3	11,713	0.03%
2021/10/29	0	0.00	5.3	71.13	70.90	-5.3	11,593	-0.05%
2021/10/28	12	70.08	6	69.63	69.90	6	11,409	0.05%
2021/10/27	46	68.75	35	68.94	69.90	11	11,209	0.10%
2021/10/26	5	65.52	18	66.48	67.20	-13	10,637	-0.12%
2021/10/25	2	61.25	2	61.50	61.90	0	10,289	0.00%
2021/10/22	3	60.43	10	60.23	60.80	-7	10,202	-0.07%
2021/10/21	5	58.30	1	58.10	58.20	4	10,106	0.04%
2021/10/20	1	56.80	3	56.80	57.30	-2	10,103	-0.02%
2021/10/19	2.2	56.35	0	0.00	57.00	2.2	10,262	0.02%
2021/10/14	1	54.50	0	0.00	54.50	1	10,443	0.01%
2021/10/13	7	54.91	1	54.50	54.80	6	10,588	0.06%
2021/10/12	2	55.45	0	0.00	55.30	2	10,583	0.02%
2021/10/08	2	56.50	0	0.00	56.80	2	10,518	0.02%
2021/10/06	16	56.26	10.4	55.52	55.30	5.6	10,674	0.05%
2021/10/05	0	0.00	2	55.00	56.00	-2	10,724	-0.02%
2021/10/04	3.2	55.49	1	55.40	55.30	2.2	10,856	0.02%
2021/10/01	4.1	56.13	3	56.23	56.00	1.1	11,058	0.01%
2021/09/30	3	57.80	6	57.47	57.40	-3	11,098	-0.03%
2021/09/29	6	57.52	1	57.40	57.40	5	11,014	0.05%
2021/09/28	4	57.03	5	57.78	57.90	-1	10,929	-0.01%
2021/09/27	12.9	57.06	11	56.53	56.10	1.9	10,701	0.02%
2021/09/24	10	60.48	5	59.94	59.80	5	10,230	0.05%
2021/09/23	29.1	60.75	7	61.16	61.10	22.1	9,950	0.22%
2021/09/22	16.1	81.31	25	81.98	82.30	-8.9	9,324	-0.10%
2021/09/17	6	84.28	11	84.68	85.00	-5	9,002	-0.06%
2021/09/16	3	84.77	5	83.82	83.90	-2	8,754	-0.02%
2021/09/15	2	83.20	1	84.60	84.60	1	8,643	0.01%
2021/09/14	3	82.67	5.1	82.14	83.50	-2.1	8,435	-0.03%
2021/09/13	3.1	82.11	40	82.46	81.50	-37	8,187	-0.45%
2021/09/10	6.1	80.37	10	80.21	81.20	-3.9	7,808	-0.05%
2021/09/09	4	77.30	7	76.90	78.50	-3	7,588	-0.04%
2021/09/08	4	75.33	4	75.38	75.10	0	7,397	0.00%
2021/09/07	6	75.00	6	74.88	76.10	0	7,242	0.00%
2021/09/06	34	73.26	8	72.79	73.60	26	7,053	0.37%
2021/09/03	0	0.00	2	70.10	69.90	-2	6,790	-0.03%
2021/09/02	4	69.88	0	0.00	69.40	4	6,743	0.06%
2021/09/01	3	71.43	1	70.30	71.30	2	6,592	0.03%
2021/08/31	8	66.96	3.4	68.45	69.30	4.6	6,396	0.07%
2021/08/30	1	67.10	1	67.50	67.60	0	6,261	0.00%
2021/08/27	0	0.00	6	66.03	66.90	-6	6,208	-0.10%
2021/08/26	0	0.00	1	65.50	65.30	-1	6,145	-0.02%
2021/08/25	3	65.10	2.7	65.40	65.40	0.3	6,158	0.00%
2021/08/24	1	64.50	1	64.80	64.80	0	6,142	0.00%
2021/08/23	1	64.80	1	64.70	64.80	0	6,169	0.00%
2021/08/20	0.1	63.20	0	0.00	63.00	0.1	6,168	0.00%
2021/08/17	1	64.60	7	64.41	63.50	-6	6,094	-0.10%
2021/08/16	0	0.00	1	66.70	65.90	-1	6,041	-0.02%
2021/08/13	4	68.05	1	67.60	67.80	3	5,959	0.05%
2021/08/03	1	64.30	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	1	62.70	63.60	-1	7,003	-0.01%
2021/07/30	1	62.50	0	0.00	62.40	1	6,997	0.01%
2021/07/27	1	62.30	0	0.00	62.10	1	7,230	0.01%
2021/07/26	5	65.16	0	0.00	64.80	5	7,176	0.07%
2021/07/22	0	0.00	7	65.00	65.00	-7	6,977	-0.10%
2021/07/21	0	0.00	1	66.40	65.10	-1	6,938	-0.01%
2021/07/20	2	65.55	4	65.65	65.80	-2	6,906	-0.03%
2021/07/19	0	0.00	3	67.00	66.60	-3	6,888	-0.04%
2021/07/16	0	0.00	4.7	65.08	65.60	-4.7	6,921	-0.07%
2021/07/15	0	0.00	1	64.50	64.80	-1	6,945	-0.01%
2021/07/14	0	0.00	3	62.87	63.30	-3	6,955	-0.04%
2021/07/13	1	64.10	3.5	65.20	64.00	-2.5	7,001	-0.04%
2021/07/12	1.2	64.57	10.3	64.65	65.40	-9.1	6,962	-0.13%
2021/07/09	7.2	62.75	6	62.68	62.90	1.2	6,865	0.02%
2021/07/08	1	61.60	18	61.91	62.90	-17	6,744	-0.25%
2021/07/07	2	58.95	7	58.83	59.10	-5	6,524	-0.08%
2021/07/06	0	0.00	2	57.00	56.80	-2	6,403	-0.03%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/07/02	2	56.80	0	0.00	56.40	2	6,586	0.03%
2021/07/01	1	57.00	2	57.20	56.60	-1	6,649	-0.02%
2021/06/29	6	57.27	3	56.53	56.70	3	6,807	0.04%
2021/06/28	4	57.15	22.8	56.58	57.60	-18.8	6,848	-0.27%
2021/06/25	0	0.00	2	54.80	54.80	-2	6,779	-0.03%
2021/06/24	0	0.00	1	54.50	54.20	-1	7,383	-0.01%
2021/06/22	1	54.10	1	54.10	53.80	0	7,489	0.00%
2021/06/21	1	53.90	7	53.83	53.90	-6	7,565	-0.08%
2021/06/18	0	0.00	3	53.40	54.00	-3	7,566	-0.04%
2021/06/16	0	0.00	3	53.60	53.40	-3	7,669	-0.04%
2021/06/02	1	52.30	0	0.00	52.50	1	8,578	0.01%
2021/05/31	0	0.00	1	52.60	52.50	-1	8,689	-0.01%
2021/05/28	10	52.30	1	52.30	52.40	9	8,738	0.10%
2021/05/25	0	0.00	0.1	51.80	51.70	-0.1	8,879	0.00%
2021/05/24	3	51.63	0	0.00	51.50	3	8,946	0.03%
2021/05/21	0	0.00	4	51.60	51.70	-4	9,023	-0.04%
2021/05/20	1	51.00	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0	0.00	20	51.50	51.20	-20	9,040	-0.22%
2021/05/18	0	0.00	0.2	50.13	51.00	-0.2	9,037	0.00%
2021/05/17	0.1	50.10	1	48.50	48.45	-0.9	8,988	-0.01%
2021/05/14	10	51.30	4	51.25	51.00	6	8,783	0.07%
2021/05/13	0	0.00	2	48.70	49.85	-2	8,642	-0.02%
2021/05/12	4	50.88	4.1	50.48	50.20	-0.1	8,526	0.00%
2021/05/11	1	55.70	10.2	54.17	53.80	-9.2	8,165	-0.11%
2021/05/10	9	54.46	1	53.80	54.60	8	7,961	0.10%
2021/05/07	0	0.00	1	53.20	53.50	-1	7,907	-0.01%
2021/05/06	2	52.80	1	53.10	53.00	1	7,904	0.01%
2021/05/05	1.1	52.59	2	52.75	52.50	-0.9	7,852	-0.01%
2021/05/04	5	53.30	7.1	53.06	52.20	-2.1	7,773	-0.03%
2021/05/03	0.5	53.10	2	53.50	53.10	-1.5	7,497	-0.02%
2021/04/26	10	54.03	4	54.15	54.30	6	7,393	0.08%
2021/04/23	1	53.20	0	0.00	53.20	1	7,335	0.01%
2021/04/22	5	53.76	2	54.65	52.70	3	7,311	0.04%
2021/04/21	0	0.00	8	53.74	54.10	-8	7,133	-0.11%
2021/04/20	2	52.80	21.1	53.01	53.10	-19.1	7,055	-0.27%
2021/04/19	17.8	52.50	5	53.00	53.10	12.8	7,025	0.18%
2021/04/16	0	0.00	45	50.21	51.40	-45	6,894	-0.65%
2021/04/14	0	0.00	3	49.65	49.55	-3	6,728	-0.04%
2021/04/12	1	49.75	1	49.95	49.95	0	6,649	0.00%
2021/04/09	5.4	49.39	4	49.31	49.45	1.4	6,629	0.02%
2021/04/08	0	0.00	0.2	50.10	49.80	-0.2	6,544	0.00%
2021/04/07	3.3	49.94	0.2	50.10	50.00	3.1	6,455	0.05%
2021/04/06	7.5	49.94	7	50.14	50.00	0.5	6,395	0.01%
2021/04/01	12	49.50	0	0.00	49.60	12	6,285	0.19%
2021/03/30	5	48.82	16	48.73	48.90	-11	6,036	-0.18%
2021/03/29	12	48.83	51.4	48.90	48.85	-39.4	5,902	-0.67%
2021/03/26	0	0.00	2.7	45.48	45.75	-2.7	5,279	-0.05%
2021/03/25	3	45.00	15	45.08	45.20	-12	5,226	-0.23%
2021/03/24	4	44.44	3	44.92	44.40	1	5,136	0.02%
2021/03/23	44	45.20	0	0.00	45.20	44	5,052	0.87%
2021/03/19	1	44.40	1	44.60	44.55	0	4,970	0.00%
2021/03/18	0	0.00	5	45.30	45.15	-5	4,895	-0.10%
2021/03/17	0	0.00	13.5	45.20	45.30	-13.5	4,839	-0.28%
2021/03/16	0	0.00	23	44.38	44.40	-23	4,730	-0.49%
2021/03/15	3	43.38	0	0.00	43.75	3	4,852	0.06%
2021/03/12	3	43.37	3.6	43.45	43.30	-0.6	4,930	-0.01%
2021/03/11	1.1	43.78	0	0.00	43.80	1.1	4,909	0.02%
2021/03/10	1.1	43.70	0	0.00	43.85	1.1	4,774	0.02%
2021/03/09	0	0.00	25	43.18	43.50	-25	4,695	-0.53%
2021/03/05	1	42.25	0	0.00	42.15	1	4,621	0.02%
2021/02/26	0	0.00	6	41.41	41.70	-6	4,687	-0.13%
2021/02/25	1	41.60	0	0.00	41.65	1	4,612	0.02%
2021/02/24	2	41.85	2	41.55	41.45	0	4,608	0.00%
2021/02/23	12	41.63	0	0.00	41.75	12	4,563	0.26%
2021/02/17	0	0.00	13	40.19	40.20	-13	4,507	-0.29%
2021/02/02	0	39.21	0	0.00	39.25	0	4,806	0.00%
2021/01/29	1	39.05	0	0.00	38.75	1	4,864	0.02%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/26	4	39.54	5	39.50	39.50	-1	4,866	-0.02%
2021/01/25	10	39.65	0	0.00	39.70	10	4,884	0.20%
2021/01/21	0	0.00	1	39.40	39.50	-1	5,016	-0.02%
2021/01/20	3	39.70	0	0.00	39.35	3	5,139	0.06%
2021/01/19	5	40.12	1	40.10	40.00	4	5,446	0.07%
2021/01/15	6	40.38	0	0.00	40.25	6	5,380	0.11%
2021/01/14	5	40.80	2	40.80	40.70	3	5,366	0.06%
2021/01/13	8.3	40.67	0	0.00	40.70	8.3	5,365	0.15%
2021/01/11	1	40.65	0	0.00	40.65	1	5,350	0.02%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	1	40.40	0	0.00	40.25	1	5,373	0.02%
2021/01/06	1	40.10	0	0.00	40.20	1	5,376	0.02%
2021/01/05	5	40.70	0	0.00	40.70	5	5,327	0.09%
2020/12/31	15	40.83	0	0.00	40.90	15	5,360	0.28%
2020/12/30	5	40.75	0.5	40.70	40.75	4.5	5,371	0.08%
2020/12/29	1	40.65	1	40.60	40.60	0	5,378	0.00%
2020/12/28	5	40.50	0	0.00	40.55	5	5,409	0.09%
2020/12/23	1	40.10	10	40.20	40.10	-9	5,534	-0.16%
2020/12/22	0	0.00	2	40.50	40.25	-2	5,545	-0.04%
2020/12/21	0	0.00	10	40.47	40.60	-10	5,573	-0.18%
2020/12/14	4	40.55	2	40.60	40.45	2	5,559	0.04%
2020/12/11	0	0.00	0.4	40.60	40.55	-0.4	5,568	-0.01%
2020/12/10	0	0.00	2	40.43	40.35	-2	5,520	-0.04%
2020/12/09	2	40.20	5	40.25	40.40	-3	5,490	-0.05%
2020/12/08	9	41.27	2	41.20	41.20	7	5,326	0.13%
2020/12/07	1	41.80	1	41.80	41.75	0	5,223	0.00%
2020/12/04	2.5	41.53	1.2	41.51	41.55	1.3	5,175	0.03%
2020/12/03	3	41.30	0.1	41.25	41.45	2.9	5,148	0.06%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	6	41.63	0	0.00	41.65	6	5,124	0.12%
2020/11/30	7	41.98	9	41.95	42.05	-2	5,073	-0.04%
2020/11/27	0	0.00	20	41.23	41.35	-20	4,872	-0.41%
2020/11/25	25	40.84	0	0.00	40.80	25	5,174	0.48%
2020/11/23	7.1	41.37	1	41.35	41.30	6.1	5,495	0.11%
2020/11/20	0.1	41.40	0	0.00	41.40	0.1	5,501	0.00%
2020/11/19	12	41.41	66.5	41.38	41.40	-54.5	5,590	-0.97%
2020/11/18	3	40.95	0	0.00	40.95	3	5,553	0.05%
2020/11/17	2	40.85	0	0.00	40.85	2	5,622	0.04%
2020/11/13	5	40.62	10.2	40.65	40.70	-5.2	6,573	-0.08%
2020/11/12	8	40.93	5	41.05	40.85	3	6,742	0.04%
2020/11/11	9	40.72	0	0.00	41.40	9	6,913	0.13%
2020/11/10	56	40.76	3	41.20	40.65	53	6,835	0.78%
2020/11/09	0.1	40.15	12	40.23	40.20	-11.9	6,776	-0.18%
2020/11/06	7	40.24	0	0.00	40.05	7	6,781	0.10%
2020/11/05	0	0.00	2	40.30	40.25	-2	6,780	-0.03%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/02	10	39.75	0	0.00	39.70	10	6,788	0.15%
2020/10/30	2	39.50	0	0.00	39.50	2	6,796	0.03%
2020/10/29	1	40.05	0	0.00	40.05	1	6,757	0.01%
2020/10/28	2	40.40	0	0.00	40.55	2	6,752	0.03%
2020/10/27	10	40.31	9	41.19	41.05	1	6,679	0.01%
2020/10/21	11	38.65	0	0.00	38.55	11	6,530	0.17%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/19	2	38.50	0	0.00	38.55	2	6,523	0.03%
2020/10/16	6	38.29	1	38.25	38.20	5	6,513	0.08%
2020/10/15	15	38.55	0	0.00	38.55	15	6,509	0.23%
2020/10/14	3	38.93	0	0.00	38.95	3	6,508	0.05%
2020/10/13	10	38.90	1	38.85	38.95	9	6,644	0.14%
2020/10/12	3	38.88	0	0.00	38.85	3	6,755	0.04%
2020/10/08	1	39.40	0	0.00	39.30	1	6,856	0.01%
2020/10/07	3	39.80	0	0.00	39.75	3	6,888	0.04%
2020/10/06	0	0.00	1	39.65	39.90	-1	6,927	-0.01%
2020/10/05	3	39.10	1	39.75	39.25	2	6,954	0.03%
2020/09/29	3.5	38.79	0	0.00	38.85	3.5	6,951	0.05%
2020/09/28	1	39.55	0	0.00	39.40	1	6,890	0.01%
2020/09/24	2	39.40	0	0.00	39.40	2	6,959	0.03%
2020/09/23	1	40.40	0	0.00	40.20	1	7,020	0.01%
2020/09/22	4	40.81	30	41.15	40.85	-26	7,024	-0.37%
2020/09/18	10	41.55	0	0.00	41.70	10	7,052	0.14%
2020/09/17	3	41.55	1	41.55	41.50	2	7,064	0.03%
2020/09/16	5	41.64	0	0.00	41.65	5	7,082	0.07%
2020/09/14	20	41.53	1	41.55	41.55	19	7,072	0.27%
2020/09/11	0	0.00	0.4	41.30	41.30	-0.4	7,096	-0.01%
2020/09/10	0	0.00	3	41.25	41.10	-3	7,073	-0.04%
2020/09/09	0	0.00	4	40.90	41.40	-4	7,137	-0.06%
2020/09/07	3	41.70	0	0.00	41.45	3	7,272	0.04%
2020/09/04	0	0.00	3	41.25	41.50	-3	7,403	-0.04%
2020/09/03	9	41.82	0	0.00	41.80	9	7,475	0.12%
2020/09/02	1	41.35	1	41.25	41.45	0	7,464	0.00%
2020/09/01	8	41.98	1	42.20	41.85	7	7,474	0.09%
2020/08/31	7	43.00	2	43.20	43.20	5	7,377	0.07%
2020/08/28	11	41.65	28	42.12	42.20	-17	7,189	-0.24%
2020/08/27	13	40.01	5	39.91	40.05	8	7,080	0.11%
2020/08/26	1	39.15	0	0.00	39.35	1	6,946	0.01%
2020/08/25	3	39.00	2	38.93	39.00	1	6,912	0.01%
2020/08/24	8	37.81	6	37.73	37.85	2	6,825	0.03%
2020/08/21	1	38.20	5	38.11	38.25	-4	6,772	-0.06%
2020/08/20	20	37.92	83	37.05	37.45	-63	6,713	-0.94%
2020/08/19	119	38.34	6	38.24	39.05	113	6,444	1.75%	大買/鉅額交易
2020/08/18	1	54.70	26	54.69	54.70	-25	5,689	-0.44%
2020/08/17	26	54.39	33	54.32	54.40	-7	5,504	-0.13%
2020/08/13	0	0.00	28	53.35	53.40	-28	5,255	-0.53%
2020/08/12	0	0.00	12	52.74	53.00	-12	5,247	-0.23%
2020/08/11	4	53.03	155	52.75	52.70	-151	5,238	-2.88%	大賣/鉅額交易
2020/08/10	0	0.00	8	53.26	53.30	-8	5,258	-0.15%
2020/08/07	1	52.80	1	53.40	53.00	0	5,258	0.00%
2020/08/06	1	53.50	4	53.60	53.40	-3	5,230	-0.06%
2020/08/05	1	52.50	1	51.90	53.00	0	5,195	0.00%
2020/08/04	1	52.80	1	52.70	52.20	0	5,175	0.00%
2020/08/03	0	0.00	1	51.70	52.20	-1	5,146	-0.02%
2020/07/31	4	51.05	2	51.00	50.80	2	5,063	0.04%
2020/07/30	31	49.64	0	0.00	50.10	31	5,001	0.62%
2020/07/29	115	50.05	12	49.83	49.50	103	4,963	2.08%	大買/鉅額交易
2020/07/28	1	45.95	2	45.80	47.00	-1	4,892	-0.02%
2020/07/27	0	0.00	162	46.75	46.40	-162	4,893	-3.31%	大賣/鉅額交易
2020/07/24	1	48.70	0	0.00	48.50	1	4,848	0.02%
2020/07/22	0	0.00	1	50.20	49.90	-1	4,941	-0.02%
2020/07/17	3	50.05	26	49.60	49.55	-23	4,874	-0.47%
2020/07/16	4	51.38	2	51.20	51.20	2	4,761	0.04%
2020/07/15	2	54.40	44.3	54.09	53.80	-42.3	4,637	-0.91%
2020/07/14	1	53.70	4	53.80	54.00	-3	4,523	-0.07%
2020/07/13	1	53.80	3	53.63	53.60	-2	4,460	-0.04%
2020/07/10	0	0.00	2	53.60	53.00	-2	4,428	-0.05%
2020/07/09	10	54.00	0	0.00	54.30	10	4,373	0.23%
2020/07/08	2	54.10	0	0.00	54.60	2	4,335	0.05%
2020/07/07	1	54.20	3	54.10	54.20	-2	4,296	-0.05%
2020/07/02	4	54.08	6	52.72	54.00	-2	4,302	-0.05%
2020/07/01	1	51.60	21	51.64	51.70	-20	4,350	-0.46%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/24	3	50.47	15.7	50.72	50.60	-12.7	4,515	-0.28%
2020/06/23	0	0.00	20.5	50.67	50.60	-20.5	4,522	-0.45%
2020/06/22	0	0.00	9	50.50	50.50	-9	4,536	-0.20%
2020/06/19	1	50.50	0	0.00	50.20	1	4,583	0.02%
2020/06/18	0	0.00	8	49.75	50.30	-8	4,597	-0.17%
2020/06/17	2	50.10	0	0.00	49.85	2	4,584	0.04%
2020/06/16	1.3	50.20	0	0.00	50.20	1.3	4,617	0.03%
2020/06/12	1	49.65	0	0.00	49.80	1	4,626	0.02%
2020/06/11	9	51.29	100	50.30	50.10	-91	4,573	-1.99%
2020/06/10	0	0.00	6	50.68	51.40	-6	4,436	-0.14%
2020/06/08	2	49.15	20	49.25	49.60	-18	4,375	-0.41%
2020/06/05	0	0.00	43	48.13	48.75	-43	4,314	-1.00%
2020/06/04	3	48.18	23	48.07	48.20	-20	4,284	-0.47%
2020/06/03	3	48.40	91	48.43	48.30	-88	4,290	-2.05%
2020/06/02	1	46.55	0	0.00	47.30	1	4,169	0.02%
2020/05/28	0	0.00	68	46.19	45.75	-68	3,998	-1.70%
2020/05/26	0	0.00	50	45.60	45.75	-50	3,934	-1.27%
2020/05/22	1	45.05	1	45.55	45.00	0	3,892	0.00%
2020/05/21	4	45.95	0	0.00	45.80	4	3,845	0.10%
2020/05/20	1	45.00	2	45.15	45.00	-1	3,794	-0.03%
2020/05/19	30	45.15	10	45.07	45.25	20	3,756	0.53%
2020/05/18	1	44.50	0	0.00	44.65	1	3,691	0.03%
2020/05/11	2	44.30	0	0.00	44.30	2	3,489	0.06%
2020/05/08	74	43.94	0	0.00	43.95	74	3,459	2.14%
2020/05/06	1	43.50	0	0.00	43.55	1	3,443	0.03%
2020/05/04	3	43.73	0	0.00	43.75	3	3,409	0.09%
2020/04/30	1	44.55	50	44.63	44.60	-49	3,406	-1.44%
2020/04/29	4	44.70	2	44.90	44.65	2	3,369	0.06%
2020/04/28	80	43.41	10	43.61	43.95	70	3,313	2.11%
2020/04/27	1	42.65	0	0.00	42.75	1	3,294	0.03%
2020/04/23	2	41.65	0	0.00	41.60	2	3,202	0.06%
2020/04/21	1	41.35	0	0.00	41.20	1	3,165	0.03%
2020/04/17	0	0.00	2	41.90	41.80	-2	3,106	-0.06%
2020/04/16	4	41.95	0	0.00	41.95	4	3,052	0.13%
2020/04/15	0	0.00	1	42.00	41.95	-1	3,021	-0.03%
2020/04/14	0	0.00	0	41.65	41.65	0	2,977	0.00%
2020/04/13	0	0.00	6	41.43	41.25	-6	2,954	-0.20%
2020/04/10	2	41.50	0	0.00	41.45	2	2,942	0.07%
2020/04/09	31	41.48	0	0.00	41.30	31	2,923	1.06%
2020/04/08	3	41.50	1	41.65	41.75	2	2,875	0.07%
2020/04/07	0	0.00	5	41.35	41.30	-5	2,832	-0.18%
2020/04/06	2	41.68	12	41.99	41.95	-10	2,735	-0.37%
2020/04/01	22	41.99	25	41.96	42.00	-3	2,553	-0.12%
2020/03/30	1	34.25	0	0.00	34.75	1	2,288	0.04%
2020/03/26	0	0.00	27	33.14	33.75	-27	2,530	-1.07%
2020/03/25	1	33.00	3	32.78	33.40	-2	2,631	-0.08%
2020/03/24	30	31.26	8	31.53	31.45	22	2,628	0.84%
2020/03/23	8	30.15	0	0.00	30.10	8	2,638	0.30%
2020/03/20	11	31.68	13	31.65	31.20	-2	2,635	-0.08%
2020/03/19	88	30.85	0	0.00	30.10	88	2,616	3.36%
2020/03/18	25	34.11	7	34.20	33.40	18	2,512	0.72%
2020/03/16	1	35.85	4.8	36.71	35.90	-3.8	2,400	-0.16%
2020/03/13	10	36.10	4	36.45	37.45	6	2,383	0.25%
2020/03/12	20	39.43	0	0.00	39.40	20	2,313	0.86%
2020/03/11	50	41.00	0	0.00	40.70	50	2,278	2.19%
2020/03/10	26	40.27	0	0.00	40.35	26	2,289	1.14%
2020/03/09	1	40.55	0	0.00	40.30	1	2,273	0.04%
2020/02/27	1	41.05	0	0.00	41.05	1	2,323	0.04%
2020/02/25	0	0.00	85	41.54	41.75	-85	2,344	-3.62%
2020/02/21	1	42.40	0	0.00	42.30	1	2,371	0.04%
2020/02/19	2	42.55	0	0.00	42.95	2	2,428	0.08%
2020/02/17	2	42.65	0	0.00	42.55	2	2,669	0.07%
2020/02/14	4	42.70	0	0.00	42.80	4	2,702	0.15%
2020/02/11	3	42.37	0	0.00	42.30	3	2,738	0.11%
2020/02/10	2	41.95	0	0.00	42.00	2	2,754	0.07%
2020/02/07	6	42.19	0	0.00	42.10	6	2,780	0.22%
2020/02/05	3	41.85	1	42.20	42.05	2	2,784	0.07%
2020/02/04	16	41.72	0	0.00	41.70	16	2,775	0.58%
2020/01/16	0	0.00	1	45.10	44.95	-1	2,734	-0.04%
2020/01/14	5	45.55	0	0.00	45.25	5	2,790	0.18%
2020/01/13	1	45.25	0	0.00	45.35	1	2,805	0.04%
2020/01/10	4	44.84	0	0.00	44.95	4	2,826	0.14%
2020/01/08	5	44.25	0	0.00	44.10	5	2,905	0.17%
2020/01/02	6	45.23	0	0.00	45.15	6	2,945	0.20%
2019/12/31	2	45.35	0	0.00	45.20	2	2,974	0.07%
2019/12/30	10	45.60	1	45.70	45.50	9	2,964	0.30%
2019/12/26	2	45.20	0	0.00	45.15	2	2,932	0.07%
2019/12/23	1	44.55	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	45.00	0	0.00	43.90	1	2,586	0.04%
2019/12/19	5	44.20	0	0.00	44.30	5	2,435	0.21%
2019/12/18	11	44.95	5	45.08	44.90	6	2,377	0.25%
2019/12/17	1	45.50	1	45.70	45.60	0	2,336	0.00%
2019/12/16	1	46.20	0	0.00	45.80	1	2,299	0.04%
2019/12/13	1	45.60	0	0.00	45.60	1	2,247	0.04%
2019/12/09	1	46.05	0	0.00	45.75	1	2,196	0.05%
2019/12/05	1	46.00	0	0.00	45.85	1	2,159	0.05%
2019/12/04	6	46.04	0	0.00	46.30	6	2,119	0.28%
2019/11/27	0.8	46.35	0	0.00	46.45	0.8	2,060	0.04%
2019/11/26	5	46.75	0	0.00	46.25	5	2,046	0.24%
2019/11/25	0	0.00	1	46.35	46.75	-1	1,976	-0.05%
2019/11/22	6	46.49	1	46.85	46.45	5	1,992	0.25%
2019/11/21	1	46.95	1	46.70	46.85	0	1,970	0.00%
2019/11/20	6	47.03	0	0.00	47.00	6	1,955	0.31%
2019/11/19	10	47.30	0	0.00	47.40	10	1,928	0.52%
2019/11/15	1	48.70	42	48.27	48.15	-41	1,869	-2.19%
2019/11/14	4	47.45	13	47.91	48.30	-9	1,824	-0.49%
2019/11/13	50	46.30	4	45.76	45.80	46	1,658	2.77%
2019/11/11	10	46.70	3	46.68	46.75	7	1,759	0.40%
2019/11/08	1	47.60	0	0.00	47.35	1	1,751	0.06%
2019/11/06	0	0.00	14	47.22	47.45	-14	1,752	-0.80%
2019/11/05	0	0.00	3	46.60	46.70	-3	1,727	-0.17%
2019/11/04	0.8	46.40	3	46.62	46.60	-2.2	1,735	-0.13%
2019/11/01	0	0.00	10	46.40	46.50	-10	1,738	-0.58%
2019/10/31	0	0.00	10	46.60	46.50	-10	1,751	-0.57%
2019/10/30	5	46.20	0	0.00	46.60	5	1,748	0.29%
2019/10/29	20	46.24	1	46.30	45.90	19	1,724	1.10%
2019/10/28	1	46.70	0	0.00	46.60	1	1,706	0.06%
2019/10/24	0	0.00	2	46.60	46.75	-2	1,682	-0.12%
2019/10/23	2	46.00	22.5	45.97	45.95	-20.5	1,629	-1.26%
2019/10/22	0	0.00	5	45.46	45.25	-5	1,598	-0.31%
2019/10/21	31	45.76	0	0.00	45.75	31	1,589	1.95%
2019/10/18	0	0.00	2	45.53	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	24	45.27	45.30	-24	1,529	-1.57%
2019/10/16	0	0.00	6	44.52	44.45	-6	1,472	-0.41%
2019/10/15	0	0.00	12	44.28	44.30	-12	1,464	-0.82%
2019/10/14	31	43.43	0	0.00	43.30	31	1,437	2.16%
2019/10/08	5	43.45	0	0.00	43.60	5	1,423	0.35%
2019/10/04	1	41.85	0	0.00	42.25	1	1,366	0.07%
2019/10/03	6	41.74	0	0.00	41.70	6	1,375	0.44%
2019/10/02	10	42.15	0	0.00	42.15	10	1,382	0.72%
2019/09/24	1	42.25	0	0.00	42.15	1	1,463	0.07%
2019/09/20	0	0.00	29.1	42.30	42.10	-29.1	1,471	-1.98%
2019/09/19	0	0.00	30	42.60	42.60	-30	1,463	-2.05%
2019/09/18	5	43.10	0	0.00	43.15	5	1,595	0.31%
2019/09/17	1	43.35	0	0.00	43.45	1	1,722	0.06%
2019/09/16	3	43.40	0	0.00	43.45	3	1,866	0.16%
2019/09/11	10	43.30	0	0.00	43.00	10	1,993	0.50%
2019/09/10	3	42.87	0	0.00	43.00	3	1,990	0.15%
2019/09/05	10	43.10	0	0.00	43.10	10	2,019	0.50%
2019/09/04	20	42.92	0	0.00	43.00	20	2,019	0.99%
2019/09/03	1	42.50	0	0.00	42.50	1	2,025	0.05%
2019/09/02	2	42.68	0	0.00	42.85	2	2,029	0.10%
2019/08/27	10	42.43	0	0.00	41.80	10	2,060	0.49%
2019/08/20	1	42.80	1	42.85	42.50	0	2,063	0.00%
2019/08/19	0	0.00	8	43.04	43.05	-8	2,052	-0.39%
2019/08/15	12	43.21	16	43.43	43.40	-4	2,022	-0.20%
2019/08/14	0	0.00	11	43.14	42.75	-11	1,953	-0.56%
2019/08/13	1	42.55	0	0.00	42.55	1	1,897	0.05%
2019/07/30	1	41.70	0	0.00	41.50	1	1,962	0.05%
2019/07/29	10	41.89	0	0.00	42.00	10	1,968	0.51%
2019/07/26	1	41.95	0	0.00	41.90	1	1,967	0.05%
2019/07/25	2	41.23	0	0.00	41.75	2	1,968	0.10%
2019/07/24	8	41.31	0	0.00	41.05	8	1,976	0.40%
2019/07/23	3	41.77	0	0.00	41.70	3	1,963	0.15%
2019/07/22	2	42.15	0	0.00	42.20	2	1,966	0.10%
2019/07/17	5	41.49	0	0.00	41.35	5	1,998	0.25%
2019/07/16	2	41.68	0	0.00	41.85	2	1,986	0.10%
2019/07/15	2	42.05	0	0.00	42.00	2	2,014	0.10%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/09	11	42.18	0	0.00	42.10	11	2,144	0.51%
2019/07/05	2	42.83	0	0.00	42.85	2	2,166	0.09%
2019/06/25	0	0.00	7	44.98	46.25	-7	2,402	-0.29%
2019/06/24	0	0.00	5	44.84	45.50	-5	2,274	-0.22%
2019/06/13	1	41.50	0	0.00	41.45	1	1,904	0.05%
2019/06/11	0	0.00	3	41.75	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	2	41.45	41.30	-2	1,893	-0.11%
2019/06/05	1	40.95	0	0.00	40.90	1	1,907	0.05%
2019/06/04	2	40.60	0	0.00	40.95	2	1,909	0.10%
2019/06/03	4	40.88	0	0.00	41.10	4	1,872	0.21%
2019/05/31	8	40.81	0	0.00	40.90	8	1,875	0.43%
2019/05/30	2	40.50	0	0.00	40.45	2	1,870	0.11%
2019/05/29	8	40.53	0	0.00	40.15	8	1,882	0.42%
2019/05/28	1	41.10	0	0.00	40.75	1	1,887	0.05%
2019/05/27	2	40.48	0	0.00	40.75	2	1,839	0.11%
2019/05/23	3	40.28	0	0.00	40.30	3	1,855	0.16%
2019/05/22	9	40.74	0	0.00	40.65	9	1,866	0.48%
2019/05/21	5	40.77	0	0.00	40.75	5	1,887	0.26%
2019/05/16	6	40.92	0	0.00	40.30	6	1,910	0.31%
2019/05/15	0	0.00	0.6	41.00	41.00	-0.6	1,899	-0.03%
2019/05/14	3	40.02	0	0.00	39.90	3	1,882	0.16%
2019/05/13	3	39.98	0	0.00	39.60	3	1,847	0.16%
2019/05/09	1	40.10	1	40.20	39.90	0	1,843	0.00%
2019/05/07	26	41.66	0	0.00	41.65	26	1,797	1.45%
2019/05/06	9	41.75	0	0.00	41.60	9	1,797	0.50%
2019/05/03	4	42.34	0.2	42.45	42.45	3.8	1,795	0.21%
2019/05/02	7	42.46	2	42.63	42.30	5	1,797	0.28%
2019/04/25	0	0.00	0.2	42.00	42.00	-0.2	1,769	-0.01%
2019/04/22	2	42.68	0	0.00	42.50	2	1,735	0.12%
2019/04/19	1	42.80	0	0.00	42.75	1	1,732	0.06%
2019/04/18	1	42.10	0	0.00	41.75	1	1,696	0.06%
2019/04/16	5	42.75	0	0.00	42.75	5	1,628	0.31%
2019/04/10	5	43.60	0	0.00	43.95	5	1,548	0.32%
2019/04/02	15	45.85	0	0.00	45.60	15	1,376	1.09%
2019/04/01	6	45.89	0	0.00	45.80	6	1,361	0.44%
2019/03/29	5	45.35	0	0.00	46.60	5	1,337	0.37%
2019/03/28	16	46.63	0	0.00	46.60	16	1,231	1.30%
2019/03/27	2	47.55	0	0.00	47.45	2	1,229	0.16%
2019/03/25	10	47.55	0	0.00	47.85	10	1,222	0.82%
2019/03/22	0	0.00	0	48.25	48.25	0	1,209	0.00%
2019/03/20	14	48.65	4	48.70	48.75	10	1,189	0.84%
2019/03/19	6	48.40	0	0.00	48.65	6	1,189	0.50%
2019/03/08	20	47.93	0	0.00	47.80	20	1,168	1.71%
2019/02/27	10	48.50	0	0.00	48.50	10	1,217	0.82%
2019/02/25	5	48.30	0	0.00	48.45	5	1,206	0.41%
2019/02/21	0	0.00	0.6	48.20	48.45	-0.6	1,220	-0.05%
2019/02/13	10	46.65	0	0.00	46.60	10	1,212	0.82%
2019/01/25	10	46.15	0	0.00	46.30	10	1,207	0.83%
2019/01/22	1	46.00	0	0.00	45.80	1	1,215	0.08%
2019/01/21	10	46.30	0	0.00	46.25	10	1,228	0.81%
2019/01/11	1	46.80	0	0.00	46.95	1	1,327	0.08%
2018/12/20	2	45.43	0	0.00	44.90	2	2,244	0.09%
2018/12/18	0	0.00	1	46.90	46.90	-1	2,356	-0.04%
2018/12/12	0	0.00	1	47.40	47.45	-1	2,507	-0.04%
2018/12/11	0	0.00	1	47.10	47.00	-1	2,541	-0.04%
2018/12/07	0.2	47.55	0	0.00	47.70	0.2	2,610	0.01%
2018/12/04	0	0.00	1	49.15	48.60	-1	2,662	-0.04%
2018/12/03	45	49.18	0	0.00	48.55	45	2,660	1.69%
2018/11/30	1	48.30	0	0.00	48.95	1	2,651	0.04%
2018/11/28	0	0.00	0.1	48.10	48.35	-0.1	2,616	0.00%
2018/11/22	0.6	47.00	0	0.00	47.15	0.6	2,658	0.02%
2018/11/19	0	0.00	1	47.30	47.25	-1	2,797	-0.04%
2018/11/13	0	0.00	3	44.35	44.60	-3	2,896	-0.10%
2018/11/09	10	44.25	10	43.70	43.85	0	2,932	0.00%
2018/10/25	1	42.35	0	0.00	42.05	1	3,181	0.03%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/12	0	0.00	3.2	45.96	46.05	-3.2	3,288	-0.10%
2018/10/11	10	46.47	0.6	45.50	45.40	9.4	3,248	0.29%
2018/10/09	15	50.67	0	0.00	50.40	15	3,134	0.48%
2018/10/08	13	50.93	1	51.00	50.50	12	3,142	0.38%
2018/09/26	2	36.08	0	0.00	35.75	2	3,086	0.06%
2018/09/25	0	0.00	1	36.15	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	3	35.05	35.15	-3	2,902	-0.10%
2018/09/19	0	0.00	1	35.35	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	15	35.18	35.35	-15	2,873	-0.52%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/09/14	2	34.80	2	35.00	35.05	0	2,836	0.00%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/09/03	1	34.00	1.2	34.31	34.10	-0.2	2,918	-0.01%
2018/08/31	0	0.00	2	34.55	34.60	-2	2,917	-0.07%
2018/08/29	2	34.20	0	0.00	34.50	2	3,008	0.07%
2018/08/24	0	0.00	2	34.25	34.30	-2	3,172	-0.06%
2018/08/23	0	0.00	3	34.45	34.50	-3	3,259	-0.09%
2018/08/21	0	0.00	2	34.35	34.45	-2	3,316	-0.06%
2018/08/17	2	34.30	1	34.30	34.30	1	3,336	0.03%
2018/08/15	5	34.60	5	34.55	34.30	0	3,299	0.00%
2018/08/13	1	33.50	0	0.00	33.40	1	3,246	0.03%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/01	2	33.85	0	0.00	33.70	2	3,259	0.06%
2018/07/25	0	0.00	5	33.60	33.50	-5	3,295	-0.15%
2018/07/20	1	34.85	0	0.00	34.90	1	3,248	0.03%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/13	17	35.20	0	0.00	35.20	17	3,289	0.52%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/06/27	2	34.90	0	0.00	34.70	2	4,224	0.05%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/20	0	0.00	5	35.55	35.85	-5	4,803	-0.10%
2018/06/19	1	35.70	0	0.00	35.60	1	4,845	0.02%
2018/06/15	2	36.05	1	35.85	36.20	1	4,892	0.02%
2018/06/13	10	35.95	0	0.00	35.80	10	4,796	0.21%
2018/06/08	1	36.65	50	36.75	36.70	-49	4,842	-1.01%
2018/06/07	16	37.27	50	36.90	36.95	-34	4,839	-0.70%
2018/06/06	1	37.05	2	37.15	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	1	36.70	36.75	-1	4,780	-0.02%
2018/06/04	1	36.05	7	36.38	36.45	-6	4,801	-0.12%
2018/05/30	10	35.40	0	0.00	35.30	10	4,765	0.21%
2018/05/29	10	35.70	0	0.00	35.65	10	4,747	0.21%
2018/05/28	20	35.78	1	35.80	35.70	19	4,756	0.40%
2018/05/25	10	35.70	0	0.00	35.80	10	4,776	0.21%
2018/05/22	0	0.00	5	36.00	35.80	-5	4,844	-0.10%
2018/05/18	10	35.40	0	0.00	35.35	10	4,858	0.21%
2018/05/17	31	35.76	0	0.00	35.60	31	4,913	0.63%
2018/05/16	11	35.85	0.3	35.65	35.80	10.7	4,922	0.22%
2018/05/15	12	35.66	0	0.00	35.60	12	4,940	0.24%
2018/05/11	0	0.00	5	35.70	35.55	-5	5,102	-0.10%
2018/05/10	1	35.45	0.5	35.50	35.55	0.5	5,112	0.01%
2018/05/09	3	35.38	3	35.55	35.45	0	5,117	0.00%
2018/05/08	2	35.25	0	0.00	35.50	2	5,154	0.04%
2018/05/07	0	0.00	1	35.35	35.40	-1	5,185	-0.02%
2018/05/04	2	35.23	1	35.10	35.10	1	5,199	0.02%
2018/05/03	1	35.75	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	6	35.90	36.00	-6	5,291	-0.11%
2018/04/30	2	35.65	0	0.00	35.65	2	5,294	0.04%
2018/04/26	3	35.50	1.1	35.76	35.45	1.9	5,322	0.04%
2018/04/25	4	35.86	0	0.00	35.85	4	5,332	0.08%
2018/04/23	0	0.00	1	36.30	36.30	-1	5,321	-0.02%
2018/04/18	0.2	35.90	0	0.00	36.00	0.2	5,335	0.00%
2018/04/17	11	35.61	0	0.00	35.60	11	5,330	0.21%
2018/04/16	5	36.40	0	0.00	36.50	5	5,231	0.10%
2018/04/12	0	0.00	21	36.33	36.20	-21	5,221	-0.40%
2018/04/11	8	35.95	0	0.00	35.80	8	5,124	0.16%
2018/04/10	13	35.63	6	35.68	35.60	7	5,051	0.14%
2018/04/09	9	35.05	15	35.21	35.40	-6	4,957	-0.12%
2018/04/02	9	34.16	10	34.18	34.10	-1	4,791	-0.02%
2018/03/31	0	0.00	1	34.35	34.10	-1	4,784	-0.02%
2018/03/30	0	0.00	6	34.10	34.10	-6	4,768	-0.13%
2018/03/29	1	34.50	0	0.00	34.30	1	4,727	0.02%
2018/03/28	2	34.33	26	34.35	34.45	-24	4,707	-0.51%
2018/03/27	155	36.04	151	36.42	34.55	4	4,635	0.09%	大買/大賣/
2018/03/26	10	33.93	2	33.93	33.90	8	4,144	0.19%
2018/03/23	5	33.70	0	0.00	33.90	5	4,117	0.12%
2018/03/22	1	34.50	3	34.45	34.00	-2	4,039	-0.05%
2018/03/21	2	34.45	11	34.34	34.35	-9	3,971	-0.23%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	7	33.77	33.65	-7	3,862	-0.18%
2018/03/15	6	33.87	17	33.88	33.90	-11	3,810	-0.29%
2018/03/09	0	0.00	1	33.30	33.25	-1	3,724	-0.03%
2018/03/08	0	0.00	16	33.61	33.35	-16	3,730	-0.43%
2018/03/07	13	33.19	10	33.23	33.20	3	3,665	0.08%
2018/03/05	0.6	32.35	5	33.00	32.35	-4.4	3,664	-0.12%
2018/03/02	0	0.00	0.4	32.40	32.40	-0.4	3,639	-0.01%
2018/03/01	0	0.00	3	32.60	32.50	-3	3,660	-0.08%
2018/02/27	0	0.00	1.6	32.68	32.15	-1.6	3,672	-0.04%
2018/02/26	0	0.00	3	32.72	32.80	-3	3,680	-0.08%
2018/02/23	1	32.40	7.4	32.43	32.25	-6.4	3,682	-0.17%
2018/02/22	0	0.00	7	32.19	32.25	-7	3,820	-0.18%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/07	3	30.92	0	0.00	30.85	3	4,550	0.07%
2018/02/06	4	31.21	0	0.00	30.70	4	4,537	0.09%
2018/02/02	0	0.00	5	32.80	32.80	-5	4,430	-0.11%
2018/01/31	0	0.00	1	33.60	33.45	-1	4,616	-0.02%
2018/01/30	1	33.25	0	0.00	33.05	1	4,627	0.02%
2018/01/29	0	0.00	7	33.70	33.65	-7	4,610	-0.15%
2018/01/25	10	34.10	13	33.95	33.95	-3	4,586	-0.07%
2018/01/24	8	33.64	1	33.20	33.50	7	4,539	0.15%
2018/01/22	3	33.55	1	33.55	33.55	2	4,618	0.04%
2018/01/19	11	33.30	25	33.39	33.20	-14	4,683	-0.30%
2018/01/17	0	0.00	1	33.85	33.80	-1	4,614	-0.02%
2018/01/16	1	33.90	0	0.00	33.95	1	4,600	0.02%
2018/01/12	0	0.00	11	33.44	33.40	-11	4,529	-0.24%
2018/01/11	0	0.00	6	33.29	33.35	-6	4,519	-0.13%
2018/01/10	0	0.00	1	33.20	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	15	33.11	33.30	-15	4,468	-0.34%
2018/01/08	0	0.00	45	33.27	33.30	-45	4,471	-1.01%
2018/01/03	4	32.55	11	32.42	32.40	-7	4,313	-0.16%