潤泰新 (9945)-華南永昌-小港券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	46.23	0	0.00	46.05	1.1	6,169	0.02%
2024/11/20	1	46.20	0	0.00	46.20	1	6,389	0.02%
2024/11/19	0	0.00	2	46.20	46.55	-2	6,536	-0.03%
2024/11/15	2	46.75	1	46.15	46.35	1	6,900	0.01%
2024/11/13	2	46.85	0	0.00	46.85	2	7,173	0.03%
2024/11/12	2	47.38	0	0.00	47.50	2	7,460	0.03%
2024/11/11	0	0.00	2	48.18	48.20	-2	7,534	-0.03%
2024/11/08	1	47.40	3	47.98	47.50	-2	7,596	-0.03%
2024/11/06	1	46.85	0	0.00	46.70	1	7,958	0.01%
2024/10/30	2	46.15	0	0.00	46.50	2	9,873	0.02%
2024/10/24	1	47.10	0	0.00	47.05	1	11,765	0.01%
2024/10/22	2	47.30	0	0.00	47.25	2	13,277	0.02%
2024/10/21	1	47.85	1	47.75	47.45	0	13,604	0.00%
2024/10/18	0	0.00	1	48.60	48.30	-1	14,073	-0.01%
2024/10/17	0	0.00	4	48.24	48.20	-4	14,677	-0.03%
2024/10/15	0.8	47.85	1	47.50	47.90	-0.2	16,422	0.00%
2024/10/14	1.5	46.87	0	0.00	46.90	1.5	16,907	0.01%
2024/10/11	2	47.75	2	48.33	47.60	0	17,536	0.00%
2024/10/09	1	47.50	0	0.00	47.70	1	17,758	0.01%
2024/10/08	1	47.50	1	48.00	47.95	0	17,828	0.00%
2024/10/07	0	0.00	5	47.76	48.45	-5	17,842	-0.03%
2024/10/04	1	47.65	0	0.00	47.80	1	17,865	0.01%
2024/10/01	1	48.30	0	0.00	48.25	1	17,859	0.01%
2024/09/30	0	0.00	6	48.66	48.95	-6	17,881	-0.03%
2024/09/27	0	0.00	3	48.20	48.20	-3	17,869	-0.02%
2024/09/25	2	47.60	0	0.00	47.90	2	17,886	0.01%
2024/09/23	0	0.00	0.2	47.05	46.95	-0.2	18,001	0.00%
2024/09/20	8	47.40	9.2	48.18	47.50	-1.2	17,966	-0.01%
2024/09/19	1	49.10	10.3	48.97	49.25	-9.3	17,660	-0.05%
2024/09/12	0	0.00	1	46.70	46.50	-1	17,817	-0.01%
2024/09/11	2	46.03	3	45.95	45.85	-1	17,935	-0.01%
2024/09/10	3	45.17	0	0.00	45.00	3	17,986	0.02%
2024/09/05	1	47.00	1	47.10	46.75	0	18,399	0.00%
2024/09/04	3	46.00	3	46.50	46.40	0	19,016	0.00%
2024/09/03	5.1	47.76	0	0.00	47.55	5.1	19,740	0.03%
2024/09/02	5	48.88	1	49.60	48.40	4	19,835	0.02%
2024/08/30	1	48.20	24	48.96	49.25	-23	19,898	-0.12%
2024/08/29	1	48.10	1.8	48.16	48.20	-0.8	19,899	0.00%
2024/08/28	1	48.40	1	48.50	48.65	0	19,946	0.00%
2024/08/27	1	48.10	1	48.20	48.20	0	20,300	0.00%
2024/08/26	4	48.30	3.1	48.69	47.95	0.9	20,457	0.00%
2024/08/23	1	47.80	0	0.00	48.10	1	20,621	0.00%
2024/08/22	5.1	47.50	0	0.00	47.65	5.1	20,803	0.02%
2024/08/21	1	48.20	2.3	47.89	47.75	-1.3	20,698	-0.01%
2024/08/20	2	48.85	1	49.00	48.60	1	20,668	0.00%
2024/08/19	2	50.00	0	0.00	49.80	2	20,739	0.01%
2024/08/16	1.5	50.10	3.8	50.33	50.30	-2.3	20,846	-0.01%
2024/08/15	1	50.30	0.2	49.25	49.25	0.8	20,953	0.00%
2024/08/14	4.3	50.14	13	50.19	49.85	-8.7	21,276	-0.04%
2024/08/13	0	0.00	4.2	48.48	48.10	-4.2	21,602	-0.02%
2024/08/12	0	0.00	1	48.30	48.35	-1	22,421	0.00%
2024/08/09	0.5	47.20	1.2	48.08	47.20	-0.7	23,376	0.00%
2024/08/08	0.8	46.77	3	46.67	46.60	-2.2	23,865	-0.01%
2024/08/07	2.1	46.40	2	45.75	46.10	0.1	24,386	0.00%
2024/08/06	20	45.04	7	44.49	44.80	13	24,376	0.05%
2024/08/05	6.1	45.94	6.8	45.74	45.35	-0.7	24,069	0.00%
2024/08/02	17.4	50.64	6	50.29	49.40	11.4	23,818	0.05%
2024/08/01	0	0.00	8.5	52.85	52.80	-8.5	23,733	-0.04%
2024/07/31	3.2	50.95	3	51.43	51.20	0.2	24,074	0.00%
2024/07/30	7	49.87	8	50.54	51.50	-1	25,394	0.00%
2024/07/29	9	52.38	5	51.70	51.00	4	26,371	0.02%
2024/07/26	3	49.52	82.8	50.72	51.30	-79.8	25,852	-0.31%
2024/07/23	32	48.80	17	48.84	49.80	15	25,150	0.06%
2024/07/22	9	46.99	6.3	46.78	46.55	2.7	24,823	0.01%
2024/07/19	17.1	48.00	50.5	47.57	48.05	-33.5	24,512	-0.14%
2024/07/18	7.3	50.15	19	49.29	49.40	-11.7	24,073	-0.05%
2024/07/17	12.1	48.43	33.8	48.95	49.40	-21.8	23,523	-0.09%
2024/07/16	36	45.17	22	46.05	46.50	14	22,641	0.06%
2024/07/15	8	46.94	7.5	47.56	46.40	0.5	22,146	0.00%
2024/07/12	39	47.50	8	47.45	46.70	31	21,931	0.14%
2024/07/11	2	45.65	17.4	45.84	45.75	-15.4	21,284	-0.07%
2024/07/10	1	44.60	6.4	45.03	45.30	-5.4	21,163	-0.03%
2024/07/09	2	43.75	1	44.10	44.15	1	21,110	0.00%
2024/07/08	2	44.35	0	0.00	44.20	2	21,103	0.01%
2024/07/05	2	44.75	2	44.73	44.65	0	21,124	0.00%
2024/07/04	2	45.10	22	45.10	45.15	-20	21,096	-0.09%
2024/07/03	1	45.20	3	45.40	45.35	-2	21,043	-0.01%
2024/07/02	22	44.66	2	44.53	44.80	20	20,935	0.10%
2024/07/01	1	44.00	2	44.30	44.25	-1	20,882	0.00%
2024/06/28	2.3	43.73	1	44.10	43.60	1.3	20,858	0.01%
2024/06/27	2	43.33	1	43.40	43.30	1	20,812	0.00%
2024/06/26	5.1	44.16	1	44.45	44.00	4.1	20,665	0.02%
2024/06/25	2.1	44.55	1	44.55	44.55	1.1	20,604	0.01%
2024/06/24	4	44.68	3	44.85	44.80	1	20,567	0.00%
2024/06/21	7	45.03	302	45.00	44.95	-295	20,541	-1.44%	大賣/鉅額交易
2024/06/20	8	45.27	68	45.04	45.45	-60	20,485	-0.29%
2024/06/19	2.6	45.40	0	0.00	45.35	2.6	20,455	0.01%
2024/06/18	3	45.57	13	45.34	46.00	-10	20,390	-0.05%
2024/06/17	4	44.94	3	45.15	44.85	1	20,346	0.00%
2024/06/14	4.8	45.64	7	45.79	45.50	-2.2	20,393	-0.01%
2024/06/13	1	45.20	9	45.29	45.05	-8	20,327	-0.04%
2024/06/12	15	44.90	0.5	44.55	44.35	14.5	20,310	0.07%
2024/06/11	10	47.29	2	46.35	45.85	8	20,240	0.04%
2024/06/07	1	47.30	13	47.15	47.55	-12	19,610	-0.06%
2024/06/06	3	44.92	1	45.30	45.05	2	18,810	0.01%
2024/06/05	2	44.90	5	45.06	45.15	-3	18,715	-0.02%
2024/06/04	1	44.05	1	44.45	44.90	0	18,605	0.00%
2024/06/03	4.3	44.48	25.1	44.68	44.70	-20.8	18,502	-0.11%
2024/05/31	64	45.17	11	44.62	44.60	53	18,451	0.29%
2024/05/30	6.7	44.38	4	44.80	43.85	2.7	18,087	0.01%
2024/05/29	6	44.50	2	44.95	44.55	4	17,968	0.02%
2024/05/28	3	45.23	4.4	45.02	45.40	-1.4	17,733	-0.01%
2024/05/27	2	43.63	6	43.97	43.80	-4	17,509	-0.02%
2024/05/24	1.3	43.33	5	43.67	43.65	-3.7	17,380	-0.02%
2024/05/23	11	43.46	11	43.73	43.25	0	17,248	0.00%
2024/05/22	3	44.80	4	44.84	44.70	-1	16,941	-0.01%
2024/05/21	8.5	44.67	5	44.76	44.35	3.5	16,725	0.02%
2024/05/20	11	45.50	5.2	45.44	45.30	5.8	16,394	0.04%
2024/05/17	7	47.88	8	48.01	46.60	-1	15,907	-0.01%
2024/05/16	5	47.50	10	47.22	46.90	-5	15,266	-0.03%
2024/05/15	7	46.38	23.5	44.95	46.55	-16.5	14,328	-0.12%
2024/05/14	320	42.56	15	42.95	42.65	305	13,293	2.29%	大買/鉅額交易
2024/05/13	48	42.46	23.8	43.08	43.90	24.2	12,576	0.19%
2024/05/10	2	40.45	6	40.89	40.50	-4	11,860	-0.03%
2024/05/09	4	40.94	1	40.60	40.20	3	11,642	0.03%
2024/05/08	9	40.73	28.2	41.06	40.70	-19.2	11,406	-0.17%
2024/05/07	12	41.85	1	42.50	41.80	11	11,071	0.10%
2024/05/06	3.1	43.29	2	43.30	43.10	1.1	10,526	0.01%
2024/05/03	15	42.83	20	42.31	42.45	-5	9,754	-0.05%
2024/05/02	53	41.59	44	41.71	42.25	9	8,177	0.11%
2024/04/30	4	38.74	0	0.00	38.45	4	6,856	0.06%
2024/04/29	1.1	38.75	43	38.68	38.75	-41.9	6,442	-0.65%
2024/04/26	3	37.40	26	37.63	37.90	-23	6,187	-0.37%
2024/04/25	4	36.94	0.4	36.81	36.85	3.6	5,946	0.06%
2024/04/24	3	36.77	10.9	36.81	36.85	-7.9	5,939	-0.13%
2024/04/22	27	36.56	9	36.85	36.60	18	6,018	0.30%
2024/04/19	3	35.78	2	36.03	36.15	1	5,776	0.02%
2024/04/18	11	35.10	24	35.72	36.45	-13	5,567	-0.23%
2024/04/17	0	0.00	1	34.90	34.85	-1	5,274	-0.02%
2024/04/16	4	34.51	1	34.30	34.45	3	5,263	0.06%
2024/04/15	0	0.00	2	35.40	35.20	-2	5,183	-0.04%
2024/04/12	1	34.60	0	0.00	34.95	1	5,140	0.02%
2024/04/11	2	34.88	1	35.40	34.90	1	5,142	0.02%
2024/04/09	0	0.00	1	34.90	34.95	-1	5,171	-0.02%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	2	34.90	0	0.00	34.65	2	5,405	0.04%
2024/04/02	5	35.10	0	0.00	35.05	5	5,487	0.09%
2024/03/29	0	0.00	5	35.15	35.15	-5	5,472	-0.09%
2024/03/28	1	35.20	1	35.55	35.05	0	5,454	0.00%
2024/03/26	2.2	35.07	1	35.50	35.20	1.2	5,387	0.02%
2024/03/25	2	35.35	2	35.65	35.15	0	5,356	0.00%
2024/03/22	5.8	34.99	2	35.28	35.10	3.8	5,335	0.07%
2024/03/21	3	34.90	7	34.96	35.35	-4	5,325	-0.08%
2024/03/19	4.1	34.24	0	0.00	34.10	4.1	5,745	0.07%
2024/03/18	5.1	34.73	0	0.00	34.70	5.1	5,617	0.09%
2024/03/15	1	35.20	0	0.00	35.00	1	5,568	0.02%
2024/03/14	8.4	35.37	15	35.65	35.50	-6.6	5,457	-0.12%
2024/03/13	4	36.96	0	0.00	36.85	4	5,191	0.08%
2024/03/12	0	0.00	6	36.70	36.95	-6	5,182	-0.12%
2024/03/11	6	36.23	1	36.50	36.40	5	5,193	0.10%
2024/03/08	5	35.85	0	0.00	35.85	5	5,166	0.10%
2024/03/07	2	35.78	1	35.75	35.85	1	5,293	0.02%
2024/03/06	10.5	35.81	5	36.15	36.15	5.5	5,262	0.10%
2024/03/05	0.2	35.77	0	0.00	35.65	0.2	5,284	0.00%
2024/03/04	2.1	35.78	4	35.70	35.65	-2	5,303	-0.04%
2024/03/01	2.1	36.05	0	0.00	36.00	2.1	5,261	0.04%
2024/02/29	6.1	35.94	0	0.00	36.35	6.1	5,261	0.12%
2024/02/27	6.3	36.30	1.4	36.31	36.20	5	5,240	0.09%
2024/02/21	0.5	36.80	0	0.00	36.85	0.5	5,353	0.01%
2024/02/19	1	37.00	1.2	36.92	37.15	-0.2	5,410	0.00%
2024/02/16	1	36.15	0	0.00	36.20	1	5,509	0.02%
2024/02/15	1.2	36.02	1.1	35.80	36.10	0.1	5,583	0.00%
2024/02/02	0.1	36.05	0	0.00	36.05	0.1	5,491	0.00%
2024/02/01	2	36.10	2	36.05	36.10	0	5,476	0.00%
2024/01/31	0	36.05	0	0.00	35.75	0	5,471	0.00%
2024/01/30	5	36.35	0	0.00	35.90	5	5,473	0.09%
2024/01/26	5	36.35	0	0.00	36.35	5	5,520	0.09%
2024/01/25	0.2	35.95	0	0.00	35.80	0.2	5,497	0.00%
2024/01/23	4.7	35.69	0	0.00	35.60	4.7	5,510	0.08%
2024/01/22	0.1	35.55	0	0.00	35.45	0.1	5,501	0.00%
2024/01/19	0.1	35.38	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	1.1	35.14	0	0.00	34.80	1.1	5,448	0.02%
2024/01/17	2.1	35.36	0	0.00	34.90	2.1	5,386	0.04%
2024/01/16	1.1	36.42	0	0.00	35.90	1.1	5,227	0.02%
2024/01/15	1	37.15	0	0.00	37.00	1	5,090	0.02%
2024/01/12	0	0.00	4	36.95	36.90	-4	5,129	-0.08%
2024/01/10	2	37.08	3	37.00	36.95	-1	5,178	-0.02%
2024/01/09	3	37.30	0	0.00	37.20	3	5,158	0.06%
2024/01/08	2	37.58	0	0.00	37.65	2	5,099	0.04%
2024/01/03	3.2	38.70	0	0.00	38.70	3.2	5,005	0.06%
2024/01/02	13	38.71	5	38.96	39.25	8	4,893	0.16%
2023/12/29	3	37.95	1	38.30	37.75	2	4,681	0.04%
2023/12/28	2	37.73	3	37.70	37.85	-1	4,656	-0.02%
2023/12/27	0	0.00	1	36.95	37.00	-1	4,579	-0.02%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.25	0	0.00	36.25	1	4,613	0.02%
2023/12/21	2	36.55	0	0.00	36.40	2	4,779	0.04%
2023/12/19	3	36.50	0	0.00	36.45	3	4,859	0.06%
2023/12/18	21	37.12	0	0.00	37.00	21	4,835	0.43%
2023/12/15	1	36.95	0	0.00	36.75	1	4,782	0.02%
2023/12/13	2.1	35.98	2.1	36.06	35.90	0	4,193	0.00%
2023/12/12	1	36.30	1	36.19	36.20	0	4,244	0.00%
2023/12/11	1.2	36.59	0	0.00	36.50	1.2	4,281	0.03%
2023/12/08	0.4	37.00	0	0.00	36.60	0.4	4,310	0.01%
2023/12/07	0.1	37.05	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	0.1	37.40	0	0.00	37.30	0.1	4,430	0.00%
2023/12/05	4.5	36.89	0	0.00	36.75	4.5	4,490	0.10%
2023/12/04	3.1	36.95	1	36.80	37.15	2.1	4,754	0.04%
2023/12/01	4.3	35.80	0	0.00	35.80	4.3	4,689	0.09%
2023/11/29	1	36.00	0	0.00	35.85	1	4,766	0.02%
2023/11/27	1.1	35.72	0	0.00	35.50	1.1	4,695	0.02%
2023/11/24	3	35.80	0	0.00	35.85	3	4,687	0.06%
2023/11/21	0.1	35.95	0.3	35.83	35.95	-0.2	4,810	0.00%
2023/11/20	1.1	36.09	0.2	36.35	35.80	0.9	4,752	0.02%
2023/11/17	0.1	36.75	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	0.1	36.90	0	0.00	36.80	0.1	4,779	0.00%
2023/11/15	5.3	36.56	2	36.58	36.70	3.3	4,790	0.07%
2023/11/14	0.2	35.39	0	0.00	35.50	0.2	4,642	0.01%
2023/11/13	0	34.50	2	34.50	34.70	-2	4,594	-0.04%
2023/11/10	0	0.00	2	34.20	34.15	-2	4,577	-0.04%
2023/11/09	0	34.50	0	0.00	34.35	0	4,623	0.00%
2023/11/08	0	0.00	0.1	34.25	34.45	-0.1	4,705	0.00%
2023/11/07	2.3	34.02	0	0.00	34.10	2.3	4,720	0.05%
2023/11/06	1	34.60	0	0.00	34.50	1	4,754	0.02%
2023/11/01	1	32.75	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3	32.90	0	0.00	32.40	3	4,855	0.06%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0.1	33.55	20.8	33.35	33.40	-20.7	4,903	-0.42%
2023/10/26	3	33.23	0	0.00	33.10	3	4,967	0.06%
2023/10/24	1.2	33.30	0.1	33.35	33.55	1.1	5,088	0.02%
2023/10/20	0	32.90	0	0.00	33.20	0	5,154	0.00%
2023/10/19	3	33.53	0	0.00	33.40	3	5,153	0.06%
2023/10/13	2	35.25	0	0.00	35.40	2	5,276	0.04%
2023/10/12	5	35.41	0	0.00	35.75	5	5,401	0.09%
2023/10/11	0	0.00	0	35.20	35.35	0	5,433	0.00%
2023/10/06	0	34.70	0	0.00	34.90	0	5,429	0.00%
2023/10/04	3	34.25	0	0.00	34.00	3	5,481	0.05%
2023/10/03	2.1	34.93	0.8	35.10	34.90	1.3	5,447	0.02%
2023/09/28	0	0.00	3	35.22	35.20	-3	5,433	-0.06%
2023/09/27	0.2	35.60	0	0.00	35.20	0.2	5,440	0.00%
2023/09/26	5.1	35.40	1.3	35.63	35.30	3.8	5,428	0.07%
2023/09/25	1	36.95	6	37.04	36.70	-5	5,280	-0.09%
2023/09/13	7	35.06	0	0.00	34.90	7	5,230	0.13%
2023/09/12	0	0.00	3.5	34.88	35.00	-3.5	5,285	-0.07%
2023/09/11	2	34.75	3	34.87	34.75	-1	5,299	-0.02%
2023/09/08	3	34.75	0	0.00	34.80	3	5,338	0.06%
2023/09/06	10	35.95	0	0.00	35.60	10	5,452	0.18%
2023/09/01	0	0.00	3	36.60	36.60	-3	5,424	-0.06%
2023/08/31	10	36.80	0	0.00	36.85	10	5,542	0.18%
2023/08/30	3	36.90	2	36.75	36.60	1	5,703	0.02%
2023/08/29	0	0.00	5	36.40	36.65	-5	5,614	-0.09%
2023/08/28	0	0.00	3	35.63	35.70	-3	5,309	-0.06%
2023/08/25	1	34.90	0	0.00	34.50	1	5,274	0.02%
2023/08/22	0	0.00	2	33.40	33.35	-2	5,227	-0.04%
2023/08/18	1	33.00	13.5	33.12	33.20	-12.5	5,260	-0.24%
2023/08/17	2.2	32.99	0	33.15	33.20	2.1	5,242	0.04%
2023/08/16	3	33.87	0.5	34.25	33.80	2.5	5,159	0.05%
2023/08/14	1	34.61	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/10	1	34.70	3	34.80	34.55	-2	5,136	-0.04%
2023/08/09	5	34.86	0	0.00	34.85	5	5,172	0.10%
2023/08/07	0	0.00	1	35.25	35.15	-1	5,165	-0.02%
2023/08/04	2	35.20	0	0.00	35.15	2	5,202	0.04%
2023/08/02	1	35.26	11	35.40	35.10	-10	5,198	-0.19%
2023/08/01	1	35.75	26	35.89	35.75	-25	5,177	-0.48%
2023/07/31	9	35.87	0	0.00	35.60	9	5,166	0.17%
2023/07/28	15	35.69	0	0.00	35.60	15	5,157	0.29%
2023/07/27	13	35.81	1	35.80	36.15	12	5,139	0.23%
2023/07/26	0	0.00	27	35.47	35.35	-27	5,079	-0.53%
2023/07/25	13	35.07	0	0.00	35.05	13	5,106	0.25%
2023/07/24	3	35.05	0	0.00	35.15	3	5,096	0.06%
2023/07/21	6	35.42	1	35.60	35.20	5	5,073	0.10%
2023/07/20	0	0.00	2	35.15	35.70	-2	5,147	-0.04%
2023/07/19	2	35.05	0	0.00	35.10	2	5,134	0.04%
2023/07/18	1	35.25	7	35.30	35.25	-6	5,097	-0.12%
2023/07/17	0	0.00	3	35.30	35.45	-3	5,114	-0.06%
2023/07/14	2	35.55	0	0.00	35.55	2	5,150	0.04%
2023/07/13	0	35.40	1.1	35.39	35.20	-1.1	5,183	-0.02%
2023/07/12	3	35.42	0.2	35.60	35.25	2.8	5,162	0.05%
2023/07/11	0	0.00	1	36.00	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	1	35.80	35.85	-1	5,193	-0.02%
2023/07/07	4	35.24	2	35.15	35.40	2	5,242	0.04%
2023/07/06	7	35.74	0	0.00	35.55	7	5,242	0.13%
2023/07/05	6	36.16	0.2	36.20	36.15	5.9	5,169	0.11%
2023/07/04	4	35.94	0	0.00	36.00	4	5,189	0.08%
2023/06/30	1	36.10	0	0.00	35.95	1	5,333	0.02%
2023/06/28	0	0.00	0.1	36.00	36.15	-0.1	5,450	0.00%
2023/06/27	1	36.00	0	0.00	35.95	1	5,485	0.02%
2023/06/26	0	0.00	0.3	36.07	36.05	-0.3	5,566	-0.01%
2023/06/19	0	0.00	30	36.30	36.30	-30	5,838	-0.51%
2023/06/16	0	0.00	30	36.50	36.05	-30	6,138	-0.49%
2023/06/15	10	36.60	0	0.00	36.70	10	6,667	0.15%
2023/06/14	0	36.50	4	36.30	36.50	-4	6,906	-0.06%
2023/06/13	3	36.33	5	36.80	36.75	-2	7,974	-0.03%
2023/06/12	1	35.70	5	35.71	35.55	-4	7,935	-0.05%
2023/06/09	0	0.00	1	36.60	36.10	-1	7,948	-0.01%
2023/06/08	4	36.50	0	0.00	36.25	4	7,979	0.05%
2023/06/06	1	36.80	3	36.70	37.00	-2	7,968	-0.03%
2023/06/05	3	37.00	1	36.20	36.95	2	7,832	0.03%
2023/06/01	7	34.83	0	0.00	34.90	7	7,550	0.09%
2023/05/31	0	35.10	0	0.00	34.90	0	7,578	0.00%
2023/05/30	2	35.25	0	0.00	35.05	2	7,560	0.03%
2023/05/29	0	34.95	0	0.00	35.00	0	7,700	0.00%
2023/05/25	0	35.35	0	0.00	35.15	0	7,703	0.00%
2023/05/24	2	35.53	5	35.80	35.70	-3	7,686	-0.04%
2023/05/23	4	35.64	0	0.00	35.70	4	7,678	0.05%
2023/05/22	3	35.58	0	0.00	35.50	3	7,685	0.04%
2023/05/19	1	35.50	3	35.70	35.55	-2	7,676	-0.03%
2023/05/18	3	35.50	0	0.00	35.45	3	7,642	0.04%
2023/05/17	0	35.10	1.6	35.35	35.35	-1.5	7,640	-0.02%
2023/05/16	0	35.20	0	0.00	35.10	0	7,567	0.00%
2023/05/15	1	34.00	0	0.00	34.50	1	7,585	0.01%
2023/05/10	1	35.35	0	0.00	35.50	1	7,450	0.01%
2023/05/09	1.1	35.84	0	0.00	35.75	1.1	7,428	0.01%
2023/05/08	1	35.65	0	0.00	35.80	1	7,447	0.01%
2023/05/03	0	0.00	1	35.40	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	1	35.40	0	0.00	35.50	1	7,726	0.01%
2023/04/26	0	0.00	1	35.55	35.65	-1	7,742	-0.01%
2023/04/24	0	0.00	8.5	35.40	35.55	-8.5	7,638	-0.11%
2023/04/21	0.1	35.10	0	0.00	35.15	0.1	7,666	0.00%
2023/04/20	0.5	35.25	3.5	35.21	35.05	-3	7,657	-0.04%
2023/04/17	1	35.95	2.6	36.00	35.95	-1.6	7,572	-0.02%
2023/04/14	0	0.00	3	35.85	36.10	-3	7,546	-0.04%
2023/04/12	0	0.00	1	35.65	36.15	-1	7,539	-0.01%
2023/04/11	0	0.00	45	35.65	35.85	-45	7,476	-0.60%
2023/04/10	1	35.50	0	0.00	35.50	1	7,443	0.01%
2023/04/07	0	0.00	4	35.39	35.65	-4	7,407	-0.05%
2023/04/06	2	35.25	7.5	35.28	35.15	-5.5	7,338	-0.07%
2023/03/31	45	35.45	5.5	35.34	35.35	39.5	7,291	0.54%
2023/03/30	5	35.25	6.5	35.08	35.05	-1.5	7,236	-0.02%
2023/03/29	0	0.00	2	35.10	34.90	-2	7,244	-0.03%
2023/03/28	1	35.20	7.1	35.24	35.20	-6.1	7,227	-0.08%
2023/03/27	0	0.00	9	35.54	35.50	-9	7,223	-0.12%
2023/03/24	0	0.00	11	35.77	35.85	-11	7,204	-0.15%
2023/03/23	3	35.65	0	0.00	35.85	3	7,168	0.04%
2023/03/22	2.2	35.78	1.1	35.80	35.95	1.1	7,126	0.01%
2023/03/21	6	35.04	5	35.60	35.65	1	6,984	0.01%
2023/03/20	2.4	34.92	3.6	34.30	34.30	-1.3	6,702	-0.02%
2023/03/17	1	36.30	40	36.35	36.25	-39	6,127	-0.64%
2023/03/16	5.6	36.35	8	36.44	36.25	-2.5	5,954	-0.04%
2023/03/15	1.2	38.35	0	0.00	38.35	1.2	4,988	0.02%
2023/03/14	1.1	42.61	0	0.00	42.60	1.1	4,968	0.02%
2023/03/13	1.6	42.81	1	43.00	43.00	0.6	5,011	0.01%
2023/03/10	0.4	43.45	1	43.85	43.25	-0.6	5,008	-0.01%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	3.1	44.05	5.6	44.01	44.10	-2.5	5,083	-0.05%
2023/03/02	1.1	43.33	0	0.00	43.30	1.1	5,100	0.02%
2023/03/01	5.1	43.63	0	0.00	43.60	5.1	5,047	0.10%
2023/02/24	0.2	44.52	1	44.40	44.45	-0.8	4,887	-0.02%
2023/02/23	0	0.00	4.3	44.46	44.50	-4.3	4,861	-0.09%
2023/02/22	0	44.20	0	0.00	44.20	0	4,838	0.00%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/20	3.1	44.11	0.2	44.25	44.40	2.9	5,036	0.06%
2023/02/17	5.1	44.09	0.3	44.15	44.10	4.8	5,103	0.09%
2023/02/16	1.1	44.10	0	0.00	44.10	1.1	5,221	0.02%
2023/02/15	3	44.10	0	0.00	44.00	3	5,355	0.06%
2023/02/14	0	44.30	3	44.25	44.25	-3	5,390	-0.06%
2023/02/13	2	43.70	1.2	44.15	44.05	0.8	5,538	0.01%
2023/02/10	6	44.39	0	0.00	44.40	6	5,566	0.11%
2023/02/08	2	44.60	1	44.70	44.75	1	5,670	0.02%
2023/02/07	0	44.85	0	0.00	44.65	0	5,700	0.00%
2023/02/06	2.6	44.86	1	45.05	44.70	1.6	5,741	0.03%
2023/02/03	0	0.00	0.2	45.25	45.10	-0.2	5,764	0.00%
2023/01/31	0	0.00	0.8	44.96	44.75	-0.8	6,156	-0.01%
2023/01/30	0.1	44.30	2	44.40	44.70	-1.9	6,185	-0.03%
2023/01/17	0.3	43.65	0.3	43.65	43.90	0	6,144	0.00%
2023/01/16	0	0.00	0.2	43.65	43.55	-0.2	6,200	0.00%
2023/01/12	0.1	43.40	0	0.00	43.30	0.1	6,316	0.00%
2023/01/11	0	0.00	1	43.50	43.35	-1	6,377	-0.02%
2023/01/10	0	0.00	70	43.31	43.30	-70	6,394	-1.09%
2023/01/09	0	0.00	0.2	43.90	43.75	-0.2	6,410	0.00%
2023/01/06	2.1	43.32	1	43.30	43.10	1.1	6,440	0.02%
2023/01/05	0.3	43.64	0	0.00	43.00	0.3	6,835	0.00%
2023/01/03	0.1	42.50	0	0.00	43.55	0.1	7,003	0.00%
2022/12/30	0	0.00	2.3	43.44	43.25	-2.3	6,996	-0.03%
2022/12/29	8.1	42.55	0	0.00	42.65	8.1	7,015	0.11%
2022/12/28	1.1	43.16	0	0.00	43.15	1.1	7,027	0.02%
2022/12/27	0	0.00	0.3	43.98	43.90	-0.3	7,143	0.00%
2022/12/22	0	0.00	0.2	44.25	44.35	-0.2	7,273	0.00%
2022/12/21	0.5	43.05	0.3	43.00	43.15	0.2	7,318	0.00%
2022/12/20	1.3	42.99	0	0.00	42.50	1.3	7,291	0.02%
2022/12/19	10	43.95	0	0.00	44.00	10	7,328	0.14%
2022/12/16	0.1	44.50	0	0.00	44.40	0.1	7,295	0.00%
2022/12/15	1	44.95	0	0.00	45.05	1	7,276	0.01%
2022/12/13	2	44.40	0	0.00	44.45	2	7,239	0.03%
2022/12/12	2	44.33	0	0.00	44.35	2	7,191	0.03%
2022/12/08	3.1	44.47	0	0.00	44.50	3.1	7,180	0.04%
2022/12/07	5.1	45.64	0	0.00	45.60	5.1	7,113	0.07%
2022/12/06	2	46.45	1	46.70	46.45	1	6,971	0.01%
2022/12/05	0.1	46.30	0	0.00	47.20	0.1	6,913	0.00%
2022/12/02	1	46.40	0	0.00	45.95	1	6,853	0.01%
2022/12/01	0	0.00	1	46.35	46.35	-1	6,845	-0.01%
2022/11/30	1	45.65	0	0.00	46.15	1	6,800	0.01%
2022/11/29	0	0.00	0.2	45.50	45.90	-0.2	6,709	0.00%
2022/11/28	0	0.00	0.3	45.00	45.25	-0.3	6,788	0.00%
2022/11/25	0	0.00	0.2	45.65	45.35	-0.2	6,849	0.00%
2022/11/23	0	0.00	0.2	44.30	44.20	-0.2	6,810	0.00%
2022/11/22	0	44.15	0.3	44.10	43.95	-0.3	6,859	0.00%
2022/11/17	3	43.78	70	43.78	43.95	-67	6,861	-0.98%
2022/11/16	3.1	44.51	0	0.00	44.25	3.1	6,816	0.05%
2022/11/15	0.5	45.55	0	0.00	45.50	0.5	6,702	0.01%
2022/11/10	0.1	43.50	1	43.65	43.30	-0.9	6,453	-0.01%
2022/11/09	3.1	44.42	1	44.65	43.60	2.1	6,546	0.03%
2022/11/08	0.1	42.00	0	0.00	43.45	0.1	6,489	0.00%
2022/11/07	0	40.85	1	40.60	41.80	-1	6,546	-0.01%
2022/11/04	1	39.90	0	0.00	40.70	1	6,674	0.01%
2022/11/03	1	39.90	0	0.00	40.35	1	6,784	0.01%
2022/11/02	1	39.65	0	0.00	40.90	1	6,852	0.01%
2022/11/01	3.1	39.81	0	0.00	40.00	3.1	6,873	0.05%
2022/10/31	3	39.63	0	0.00	39.60	3	6,907	0.04%
2022/10/28	3.2	40.23	0	0.00	40.00	3.2	6,976	0.05%
2022/10/27	3.4	40.21	0	0.00	40.35	3.4	7,020	0.05%
2022/10/26	3.1	57.93	0.1	58.20	58.00	3	6,861	0.04%
2022/10/24	0.2	59.90	1	59.50	59.00	-0.8	7,298	-0.01%
2022/10/21	3	60.27	0	0.00	60.40	3	7,271	0.04%
2022/10/18	0	0.00	1	58.50	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	1	55.40	57.40	-1	9,704	-0.01%
2022/10/14	71	56.29	1	56.70	56.50	70	9,729	0.72%
2022/10/13	9.2	55.23	8	56.56	54.70	1.2	10,220	0.01%
2022/10/12	1	56.60	0	0.00	56.60	1	9,827	0.01%
2022/10/06	0	0.00	0	51.80	53.10	0	9,659	0.00%
2022/10/05	0	51.50	0	0.00	51.40	0	9,655	0.00%
2022/10/04	0.5	50.07	0.2	50.00	50.30	0.2	9,677	0.00%
2022/10/03	0	50.30	0	0.00	49.85	0	9,596	0.00%
2022/09/30	0	50.70	0	0.00	51.40	0	9,546	0.00%
2022/09/29	2	51.60	0.1	51.60	51.40	1.9	9,562	0.02%
2022/09/28	1	53.29	0.8	51.23	50.60	0.2	9,600	0.00%
2022/09/27	2	53.80	0	53.70	53.70	2	9,542	0.02%
2022/09/26	1	52.31	0	0.00	53.50	1	9,574	0.01%
2022/09/23	5	56.32	0	0.00	56.10	5	9,574	0.05%
2022/09/22	0.1	56.80	0	0.00	56.50	0.1	9,599	0.00%
2022/09/21	0.1	58.46	0	0.00	58.40	0.1	9,561	0.00%
2022/09/20	0	58.60	0	0.00	58.90	0	9,553	0.00%
2022/09/19	0.1	58.56	0	0.00	58.00	0.1	9,556	0.00%
2022/09/16	1	59.61	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	60.40	0	0.00	60.30	0	9,578	0.00%
2022/09/14	1	59.11	0	0.00	59.00	1	9,595	0.01%
2022/09/13	3	60.50	0	0.00	60.70	3	9,604	0.03%
2022/09/12	11	60.40	0	0.00	60.30	11	9,658	0.11%
2022/09/08	2	60.20	0	0.00	60.30	2	9,752	0.02%
2022/09/07	0.1	58.96	0	0.00	58.00	0.1	9,759	0.00%
2022/09/05	0.1	59.72	0	0.00	59.90	0.1	9,788	0.00%
2022/09/02	2.3	59.66	0	0.00	59.20	2.3	9,859	0.02%
2022/09/01	0.2	61.10	0	0.00	61.30	0.2	9,779	0.00%
2022/08/31	3	63.30	0	0.00	63.10	3	9,717	0.03%
2022/08/29	0.2	62.60	0.1	63.00	62.80	0.2	9,725	0.00%
2022/08/26	0.2	63.45	0	0.00	64.30	0.2	9,730	0.00%
2022/08/24	0.1	62.00	0	0.00	62.60	0.1	9,758	0.00%
2022/08/23	2.4	62.11	1.1	61.84	61.80	1.3	9,953	0.01%
2022/08/22	0	0.00	0.1	62.90	63.20	-0.1	10,007	0.00%
2022/08/19	4.2	62.25	2	62.70	63.00	2.2	10,012	0.02%
2022/08/18	1	62.60	1.5	62.92	63.00	-0.5	10,003	0.00%
2022/08/17	2.1	63.40	1.1	63.50	63.30	1	9,993	0.01%
2022/08/16	3.2	63.19	2	63.00	63.50	1.2	9,996	0.01%
2022/08/15	3.5	64.76	0	0.00	64.90	3.5	9,864	0.03%
2022/08/12	7.2	62.82	10	63.13	63.00	-2.8	9,811	-0.03%
2022/08/11	12	64.05	9.7	63.84	64.50	2.3	9,774	0.02%
2022/08/09	0.7	59.42	0	0.00	60.00	0.7	9,575	0.01%
2022/08/08	0.1	57.50	0.5	58.00	58.00	-0.4	9,580	0.00%
2022/08/05	0	0.00	203	56.18	57.70	-203	9,675	-2.10%	大賣/鉅額交易
2022/08/04	10.2	55.49	106	54.97	56.00	-95.8	9,803	-0.98%	大賣/
2022/08/03	1.2	57.01	6	56.42	56.40	-4.8	9,749	-0.05%
2022/08/02	3	57.23	4	57.88	57.90	-1	9,726	-0.01%
2022/08/01	15.1	57.33	7	56.87	57.90	8.1	9,782	0.08%
2022/07/29	2.4	54.80	1	54.80	54.80	1.4	9,333	0.02%
2022/07/28	1.1	60.45	1	60.60	60.80	0.1	9,592	0.00%
2022/07/27	3.1	60.03	5	60.46	60.80	-1.9	9,631	-0.02%
2022/07/26	5.2	61.01	1	60.70	61.10	4.2	9,605	0.04%
2022/07/25	7.1	57.99	2	58.35	59.60	5.1	9,320	0.05%
2022/07/22	82.3	57.83	36.7	58.45	58.00	45.6	9,034	0.50%
2022/07/21	2.5	59.20	1	59.20	59.20	1.5	8,254	0.02%
2022/07/20	33.1	66.76	0	0.00	65.70	33.1	8,214	0.40%
2022/07/19	0.5	72.90	0	0.00	72.90	0.5	7,723	0.01%
2022/07/13	0	0.00	10	71.40	71.20	-10	7,796	-0.13%
2022/07/12	0.1	69.10	0.1	69.80	69.10	0	7,877	0.00%
2022/07/11	7	69.61	0	0.00	69.40	7	7,850	0.09%
2022/07/08	1	71.50	0	0.00	70.90	1	7,817	0.01%
2022/07/07	1	69.50	1	70.50	71.00	0	7,858	0.00%
2022/07/06	0	0.00	1	70.70	69.90	-1	8,040	-0.01%
2022/07/05	3	70.83	0	0.00	71.40	3	8,002	0.04%
2022/07/04	1	70.80	0	0.00	71.40	1	7,999	0.01%
2022/07/01	9.1	70.84	0	0.00	70.30	9.1	8,025	0.11%
2022/06/30	2	73.30	0	0.00	73.40	2	7,927	0.03%
2022/06/29	0.1	74.60	0	0.00	74.80	0.1	7,915	0.00%
2022/06/28	0	0.00	0.3	75.11	74.80	-0.3	7,956	0.00%
2022/06/27	0.1	75.20	0	0.00	75.50	0.1	8,050	0.00%
2022/06/24	0	0.00	2	74.30	74.50	-2	8,124	-0.02%
2022/06/21	0	0.00	0.1	74.50	74.40	-0.1	8,256	0.00%
2022/06/20	2	73.15	0	0.00	72.60	2	8,320	0.02%
2022/06/17	4	74.58	6.3	75.50	74.30	-2.3	8,386	-0.03%
2022/06/16	2.1	76.10	1	76.80	75.70	1.1	8,421	0.01%
2022/06/15	2	76.95	0	0.00	77.00	2	8,689	0.02%
2022/06/14	0.1	75.40	0	0.00	77.30	0.1	8,740	0.00%
2022/06/13	1.4	76.39	0	0.00	75.70	1.4	8,821	0.02%
2022/06/10	3.1	78.50	5.6	78.49	78.50	-2.6	8,757	-0.03%
2022/06/09	0	0.00	0.1	78.40	78.40	-0.1	8,756	0.00%
2022/06/08	0.1	77.80	0	0.00	77.90	0.1	8,770	0.00%
2022/06/07	1	77.60	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	0.1	76.60	77.60	-0.1	8,844	0.00%
2022/06/02	0.1	76.45	1	76.40	76.20	-0.9	8,997	-0.01%
2022/06/01	2	76.45	1	76.40	76.10	1	9,142	0.01%
2022/05/31	0	0.00	3	75.70	77.10	-3	9,138	-0.03%
2022/05/27	0	0.00	0.1	73.00	72.80	-0.1	8,955	0.00%
2022/05/25	0.1	72.00	10	71.80	72.50	-9.9	9,173	-0.11%
2022/05/24	0.2	72.55	0	0.00	71.70	0.2	9,462	0.00%
2022/05/23	0.3	72.93	80	72.91	72.70	-79.7	9,605	-0.83%
2022/05/20	0	0.00	20	72.75	72.70	-20	9,745	-0.21%
2022/05/19	0.1	72.20	0	0.00	71.90	0.1	9,872	0.00%
2022/05/18	0	0.00	2	73.30	73.80	-2	9,887	-0.02%
2022/05/17	0	0.00	2	71.00	71.30	-2	9,881	-0.02%
2022/05/16	4.1	70.55	1	71.20	70.20	3.1	9,838	0.03%
2022/05/13	5.2	69.72	0	0.00	71.50	5.2	9,759	0.05%
2022/05/12	8.1	70.50	0	0.00	69.80	8.1	9,667	0.08%
2022/05/11	1	73.50	0	0.00	73.40	1	9,487	0.01%
2022/05/10	1	73.60	1	73.90	74.30	0	9,478	0.00%
2022/05/09	5	75.18	3.5	76.10	74.00	1.5	9,401	0.02%
2022/05/05	10	77.33	2.1	78.25	77.70	7.9	9,294	0.08%
2022/05/04	1	80.20	0	0.00	80.30	1	8,937	0.01%
2022/05/03	1.1	79.23	0	0.00	79.60	1.1	8,877	0.01%
2022/04/29	0.1	78.40	3.8	78.22	78.30	-3.7	8,755	-0.04%
2022/04/28	6.3	77.46	0	0.00	77.50	6.3	8,743	0.07%
2022/04/27	34	77.54	48.2	78.50	78.90	-14.2	8,590	-0.17%
2022/04/26	20	74.50	2	74.50	74.50	18	7,745	0.23%
2022/04/25	1.1	67.08	0	0.00	67.80	1.1	7,794	0.01%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	70.30	0	0.00	70.30	1	7,799	0.01%
2022/04/19	0.2	70.60	0	0.00	70.20	0.2	7,905	0.00%
2022/04/18	4	70.60	0	0.00	69.80	4	8,173	0.05%
2022/04/15	1	72.40	1	73.70	72.50	0	8,063	0.00%
2022/04/13	2.4	73.87	2	74.70	74.30	0.4	8,065	0.00%
2022/04/12	1	75.30	0	0.00	73.20	1	8,002	0.01%
2022/04/08	1	77.80	7.5	78.19	79.10	-6.5	7,767	-0.08%
2022/04/07	2	78.95	0.3	78.89	77.50	1.7	7,746	0.02%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/03/31	1	79.20	0	0.00	79.30	1	7,628	0.01%
2022/03/29	1.3	77.46	0	0.00	79.20	1.3	7,527	0.02%
2022/03/28	1	76.20	0	0.00	77.20	1	7,434	0.01%
2022/03/25	3	77.10	3	77.43	77.20	0	7,414	0.00%
2022/03/23	0	0.00	3	74.27	74.90	-3	7,250	-0.04%
2022/03/21	1	71.20	0	0.00	71.90	1	7,055	0.01%
2022/03/18	0	0.00	2.2	72.90	73.00	-2.2	6,990	-0.03%
2022/03/16	1	69.71	0	0.00	70.10	1	6,737	0.01%
2022/03/15	5	71.94	1	72.30	71.70	4	6,594	0.06%
2022/03/14	0	0.00	1	72.20	72.10	-1	6,578	-0.02%
2022/03/10	0	0.00	1	71.90	71.90	-1	6,630	-0.02%
2022/03/08	5	68.40	1	69.60	67.60	4	6,590	0.06%
2022/03/07	10	71.35	2.4	71.90	70.60	7.6	6,421	0.12%
2022/03/04	0	0.00	1	73.10	73.30	-1	6,411	-0.02%
2022/03/03	0.2	73.60	2	73.60	73.60	-1.8	6,550	-0.03%
2022/03/02	0	0.00	0.4	72.40	72.40	-0.4	6,620	-0.01%
2022/03/01	0	0.00	1	71.20	72.00	-1	6,599	-0.02%
2022/02/25	14	71.01	46	72.32	71.60	-32	6,532	-0.49%
2022/02/24	47	73.93	3.2	73.62	71.50	43.8	6,388	0.69%
2022/02/23	9	74.14	5	73.64	74.40	4	6,141	0.07%
2022/02/22	5	70.82	2	70.80	71.80	3	6,098	0.05%
2022/02/21	2	71.80	3	71.87	71.90	-1	5,982	-0.02%
2022/02/18	1.6	69.86	8.5	69.64	69.90	-6.9	5,863	-0.12%
2022/02/17	0.2	68.70	3	68.93	68.80	-2.9	5,808	-0.05%
2022/02/16	0.2	67.90	0	0.00	67.80	0.2	5,947	0.00%
2022/02/14	3	67.63	3.6	67.45	67.50	-0.6	6,087	-0.01%
2022/02/11	2	68.70	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0.3	68.20	9	68.30	68.80	-8.7	6,203	-0.14%
2022/02/09	1.9	67.75	1	67.90	67.70	0.9	6,179	0.01%
2022/02/08	2	67.70	1	67.60	67.70	1	6,283	0.02%
2022/02/07	0.1	65.80	4	67.05	67.20	-3.9	6,266	-0.06%
2022/01/21	0	0.00	2	65.35	64.80	-2	6,731	-0.03%
2022/01/20	2.4	65.70	4.2	65.80	66.30	-1.8	6,874	-0.03%
2022/01/18	0	0.00	4	66.70	67.00	-4	7,750	-0.05%
2022/01/17	1	66.60	0	0.00	66.80	1	7,872	0.01%
2022/01/14	3.2	66.08	0.2	66.08	66.00	3	8,057	0.04%
2022/01/13	0	0.00	8	66.79	67.00	-8	8,087	-0.10%
2022/01/12	1	67.40	0	0.00	66.50	1	8,079	0.01%
2022/01/11	3	66.90	5	65.82	67.00	-2	7,972	-0.03%
2022/01/07	0.1	63.80	0	0.00	62.80	0.1	7,732	0.00%
2022/01/05	0	0.00	7	62.90	63.10	-7	7,746	-0.09%
2022/01/04	3	62.70	0.2	63.00	63.20	2.9	7,864	0.04%
2022/01/03	1	64.00	0	0.00	63.60	1	7,931	0.01%
2021/12/30	2	63.75	0	0.00	63.80	2	7,940	0.03%
2021/12/29	0.3	63.53	3	63.50	63.50	-2.7	8,031	-0.03%
2021/12/28	0	0.00	1	62.70	63.00	-1	8,085	-0.01%
2021/12/27	3	62.90	3	63.70	63.00	0	8,192	0.00%
2021/12/24	1	63.50	0	0.00	63.30	1	8,294	0.01%
2021/12/23	1	62.50	0	0.00	62.50	1	8,336	0.01%
2021/12/22	1.1	62.31	0	0.00	62.00	1.1	8,446	0.01%
2021/12/21	2.2	62.42	0	0.00	62.40	2.2	8,678	0.02%
2021/12/16	3	62.13	0	0.00	61.80	3	10,123	0.03%
2021/12/14	2	61.15	1	60.70	61.00	1	10,919	0.01%
2021/12/13	3.1	62.06	0	0.00	61.60	3.1	11,008	0.03%
2021/12/10	0	0.00	10	63.46	63.20	-10	11,117	-0.09%
2021/12/09	1	64.50	2.7	64.25	64.00	-1.7	11,358	-0.01%
2021/12/08	2	64.15	0	0.00	64.10	2	11,789	0.02%
2021/12/07	2	63.30	6	64.20	64.40	-4	12,028	-0.03%
2021/12/06	0.4	63.00	0	0.00	63.00	0.4	12,160	0.00%
2021/12/03	0.6	63.70	0	0.00	63.40	0.6	12,276	0.00%
2021/12/02	1	63.80	0	0.00	63.70	1	12,428	0.01%
2021/12/01	0	0.00	1.6	64.08	64.80	-1.6	12,676	-0.01%
2021/11/30	1.2	64.75	0	0.00	64.20	1.2	12,675	0.01%
2021/11/29	2	62.85	0.6	64.40	63.80	1.4	12,668	0.01%
2021/11/26	9	65.23	6	64.88	64.90	3	12,667	0.02%
2021/11/24	5.1	66.70	0	0.00	66.90	5.1	12,709	0.04%
2021/11/23	0	0.00	2	66.70	66.50	-2	12,738	-0.02%
2021/11/19	2	67.35	0	0.00	67.10	2	12,660	0.02%
2021/11/18	0	0.00	10.9	69.08	68.70	-10.9	12,521	-0.09%
2021/11/17	1	68.60	0	0.00	68.90	1	12,501	0.01%
2021/11/16	10	68.40	0	0.00	68.50	10	12,484	0.08%
2021/11/15	5	69.12	10	68.80	69.00	-5	12,470	-0.04%
2021/11/12	0.2	67.20	14	68.06	68.50	-13.8	12,312	-0.11%
2021/11/11	7	66.83	0	0.00	66.70	7	12,278	0.06%
2021/11/10	22.6	67.19	4.4	67.25	66.80	18.2	12,311	0.15%
2021/11/09	2.8	66.89	3	66.95	67.50	-0.2	12,330	0.00%
2021/11/08	1.1	67.47	0	0.00	67.50	1.1	12,253	0.01%
2021/11/05	2.2	67.15	26	67.37	67.00	-23.8	12,270	-0.19%
2021/11/04	0.1	69.60	15.2	68.61	68.50	-15.1	12,132	-0.12%
2021/11/03	0.5	69.60	0	0.00	69.60	0.5	12,059	0.00%
2021/11/02	1.1	68.63	3	68.57	68.20	-1.9	11,962	-0.02%
2021/11/01	0.1	70.70	2	70.70	70.90	-1.9	11,713	-0.02%
2021/10/29	0	0.00	7	71.19	70.90	-7	11,593	-0.06%
2021/10/28	21	69.81	11.1	69.61	69.90	9.9	11,409	0.09%
2021/10/27	6	69.90	3	68.93	69.90	3	11,209	0.03%
2021/10/26	3	65.47	9.4	65.83	67.20	-6.4	10,637	-0.06%
2021/10/25	6	61.33	2	62.00	61.90	4	10,289	0.04%
2021/10/22	6	60.12	4	60.58	60.80	2	10,202	0.02%
2021/10/21	1	58.40	2	58.50	58.20	-1	10,106	-0.01%
2021/10/19	1	56.20	0	0.00	57.00	1	10,262	0.01%
2021/10/15	0	0.00	1	54.80	55.20	-1	10,382	-0.01%
2021/10/14	0.1	54.90	0	0.00	54.50	0.1	10,443	0.00%
2021/10/12	2.1	55.30	0	0.00	55.30	2.1	10,583	0.02%
2021/10/06	0.2	56.25	0	0.00	55.30	0.2	10,674	0.00%
2021/10/05	0.1	55.00	0	0.00	56.00	0.1	10,724	0.00%
2021/10/04	0	0.00	0.2	55.60	55.30	-0.2	10,856	0.00%
2021/10/01	3.1	56.10	0	0.00	56.00	3.1	11,058	0.03%
2021/09/30	1.1	57.45	0	0.00	57.40	1.1	11,098	0.01%
2021/09/29	10.1	57.80	0.2	57.80	57.40	9.9	11,014	0.09%
2021/09/28	6	56.90	4	57.23	57.90	2	10,929	0.02%
2021/09/27	17	56.82	1	56.60	56.10	16	10,701	0.15%
2021/09/24	9	60.02	1	60.80	59.80	8	10,230	0.08%
2021/09/23	18.5	61.30	13	60.84	61.10	5.5	9,950	0.05%
2021/09/22	12.4	82.91	4.2	83.11	82.30	8.2	9,324	0.09%
2021/09/17	0.2	84.47	3.7	84.76	85.00	-3.6	9,002	-0.04%
2021/09/16	1.2	84.58	3	84.40	83.90	-1.9	8,754	-0.02%
2021/09/15	0	0.00	0.9	84.40	84.60	-0.9	8,643	-0.01%
2021/09/14	1	80.90	2.1	82.02	83.50	-1.1	8,435	-0.01%
2021/09/13	4.1	82.70	0.3	82.67	81.50	3.8	8,187	0.05%
2021/09/10	2	80.70	2	81.00	81.20	0	7,808	0.00%
2021/09/09	0.1	76.10	0	78.00	78.50	0	7,588	0.00%
2021/09/08	0.3	75.30	0	0.00	75.10	0.3	7,397	0.00%
2021/09/07	0.5	74.30	8.5	74.91	76.10	-8	7,242	-0.11%
2021/09/06	3.3	73.96	0.3	73.70	73.60	3	7,053	0.04%
2021/09/02	4	70.00	5	69.70	69.40	-1	6,743	-0.01%
2021/09/01	5.5	71.00	0	0.00	71.30	5.5	6,592	0.08%
2021/08/31	5.5	67.93	2	68.30	69.30	3.5	6,396	0.05%
2021/08/30	0.5	67.60	1	67.40	67.60	-0.5	6,261	-0.01%
2021/08/27	0.5	66.80	0	0.00	66.90	0.5	6,208	0.01%
2021/08/25	0	0.00	0.5	65.30	65.40	-0.5	6,158	-0.01%
2021/08/24	1	64.60	0.4	65.00	64.80	0.6	6,142	0.01%
2021/08/23	0	0.00	0.9	64.47	64.80	-0.9	6,169	-0.01%
2021/08/20	0.1	62.80	0	0.00	63.00	0.1	6,168	0.00%
2021/08/19	0.1	64.40	0	0.00	63.60	0.1	6,197	0.00%
2021/08/18	0.7	65.50	1.3	63.19	65.40	-0.6	6,155	-0.01%
2021/08/16	1.1	66.07	0	0.00	65.90	1.1	6,041	0.02%
2021/08/13	1.3	66.80	4	68.10	67.80	-2.7	5,959	-0.05%
2021/08/12	0	0.00	26.2	66.12	67.00	-26.2	5,897	-0.44%
2021/08/11	1.1	65.65	3	65.53	65.30	-1.9	5,920	-0.03%
2021/08/10	0.1	65.10	1	64.70	64.50	-0.9	5,951	-0.02%
2021/08/06	0	0.00	0.3	64.48	64.70	-0.3	6,274	0.00%
2021/08/05	0.1	64.80	0	0.00	64.70	0.1	6,402	0.00%
2021/08/04	0.1	64.40	0	0.00	65.00	0.1	6,738	0.00%
2021/08/03	0	63.70	0	0.00	64.30	0	6,917	0.00%
2021/08/02	0	62.70	0	0.00	63.60	0	7,003	0.00%
2021/07/30	0	62.00	0	0.00	62.40	0	6,997	0.00%
2021/07/29	0	61.90	0	0.00	62.20	0	7,027	0.00%
2021/07/28	0	60.00	1	61.40	61.40	-1	7,070	-0.01%
2021/07/27	1	62.60	5	63.40	62.10	-4	7,230	-0.06%
2021/07/26	10.1	65.60	0	0.00	64.80	10.1	7,176	0.14%
2021/07/23	18.1	65.92	1	66.20	66.40	17.1	7,135	0.24%
2021/07/22	1	65.30	0	0.00	65.00	1	6,977	0.01%
2021/07/21	6	65.18	30	64.50	65.10	-24	6,938	-0.35%
2021/07/20	2.1	65.82	2	66.00	65.80	0.1	6,906	0.00%
2021/07/19	0	0.00	1	67.50	66.60	-1	6,888	-0.01%
2021/07/15	0	0.00	1	64.60	64.80	-1	6,945	-0.01%
2021/07/13	6	64.13	1	64.70	64.00	5	7,001	0.07%
2021/07/12	6	64.63	6	64.70	65.40	0	6,962	0.00%
2021/07/09	3	63.27	9	62.86	62.90	-6	6,865	-0.09%
2021/07/08	8	62.60	5	60.68	62.90	3	6,744	0.04%
2021/07/07	3	58.60	0	0.00	59.10	3	6,524	0.05%
2021/07/06	11.2	56.83	0	0.00	56.80	11.2	6,403	0.17%
2021/07/05	0.2	56.80	4	56.60	56.70	-3.8	6,492	-0.06%
2021/07/02	2	56.90	4.2	56.51	56.40	-2.2	6,586	-0.03%
2021/06/30	0.1	56.80	0	0.00	56.60	0.1	6,742	0.00%
2021/06/29	7	57.17	2	56.70	56.70	5	6,807	0.07%
2021/06/28	10	56.10	5	57.50	57.60	5	6,848	0.07%
2021/06/25	0.2	54.67	0	0.00	54.80	0.2	6,779	0.00%
2021/06/24	0.1	54.40	0	0.00	54.20	0.1	7,383	0.00%
2021/06/17	0	0.00	5	53.10	53.20	-5	7,575	-0.07%
2021/06/16	10	53.43	0	0.00	53.40	10	7,669	0.13%
2021/06/15	0	0.00	0.1	53.70	53.70	-0.1	7,756	0.00%
2021/06/10	0.1	52.20	0	0.00	52.30	0.1	7,938	0.00%
2021/06/09	0	0.00	19	52.30	52.10	-19	7,982	-0.24%
2021/06/07	1	51.50	0	0.00	52.20	1	8,253	0.01%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	0.5	52.63	0	0.00	52.50	0.5	8,578	0.01%
2021/05/31	0.5	52.90	0	0.00	52.50	0.5	8,689	0.01%
2021/05/28	0	0.00	21	52.30	52.40	-21	8,738	-0.24%
2021/05/27	1.5	51.63	0	0.00	52.00	1.5	8,795	0.02%
2021/05/25	0	0.00	20	51.60	51.70	-20	8,879	-0.23%
2021/05/24	10	51.60	0	0.00	51.50	10	8,946	0.11%
2021/05/20	0	0.00	31	51.15	51.00	-31	9,068	-0.34%
2021/05/17	8	49.21	0	0.00	48.45	8	8,988	0.09%
2021/05/14	1	50.80	0	0.00	51.00	1	8,783	0.01%
2021/05/13	1	49.95	0	0.00	49.85	1	8,642	0.01%
2021/05/12	3	51.38	1.5	49.38	50.20	1.5	8,526	0.02%
2021/05/11	15	54.63	8	54.93	53.80	7	8,165	0.09%
2021/05/05	0	0.00	1	53.00	52.50	-1	7,852	-0.01%
2021/05/04	12.3	52.37	2	54.10	52.20	10.3	7,773	0.13%
2021/05/03	2.1	52.90	0	0.00	53.10	2.1	7,497	0.03%
2021/04/29	2.1	53.31	0	0.00	53.10	2.1	7,427	0.03%
2021/04/28	1.4	53.90	0	0.00	53.70	1.4	7,378	0.02%
2021/04/27	1.1	53.82	10	54.00	54.10	-8.9	7,421	-0.12%
2021/04/26	1	54.40	0	0.00	54.30	1	7,393	0.01%
2021/04/23	0.4	52.70	4	52.70	53.20	-3.6	7,335	-0.05%
2021/04/22	91.1	54.64	2.3	54.22	52.70	88.9	7,311	1.22%
2021/04/21	1.5	53.87	4	53.63	54.10	-2.5	7,133	-0.04%
2021/04/20	15.5	53.00	0	0.00	53.10	15.5	7,055	0.22%
2021/04/19	1	52.50	0	0.00	53.10	1	7,025	0.01%
2021/04/16	0	0.00	4	50.98	51.40	-4	6,894	-0.06%
2021/04/15	2	49.60	0	0.00	50.10	2	6,783	0.03%
2021/04/14	4	49.30	100	49.10	49.55	-96	6,728	-1.43%
2021/04/13	2	50.05	0.5	50.10	49.85	1.5	6,716	0.02%
2021/04/08	7	49.80	21	49.99	49.80	-14	6,544	-0.21%
2021/04/07	0	0.00	6	49.98	50.00	-6	6,455	-0.09%
2021/04/06	0	0.00	6	50.00	50.00	-6	6,395	-0.09%
2021/04/01	1	49.80	0	0.00	49.60	1	6,285	0.02%
2021/03/31	3	49.47	8	49.50	49.50	-5	6,175	-0.08%
2021/03/30	2	48.83	0	0.00	48.90	2	6,036	0.03%
2021/03/29	39.5	48.51	13.4	48.83	48.85	26.1	5,902	0.44%
2021/03/24	0.4	44.73	0	0.00	44.40	0.4	5,136	0.01%
2021/03/23	0	0.00	13	44.95	45.20	-13	5,052	-0.26%
2021/03/22	0	0.00	1.1	44.40	44.85	-1.1	5,014	-0.02%
2021/03/19	0	0.00	1	44.50	44.55	-1	4,970	-0.02%
2021/03/18	6	45.22	0	0.00	45.15	6	4,895	0.12%
2021/03/17	1	45.20	0	0.00	45.30	1	4,839	0.02%
2021/03/15	1	43.55	0	0.00	43.75	1	4,852	0.02%
2021/03/11	0	0.00	7	43.75	43.80	-7	4,909	-0.14%
2021/03/10	3	43.80	0	0.00	43.85	3	4,774	0.06%
2021/03/09	0	0.00	1	43.30	43.50	-1	4,695	-0.02%
2021/03/08	100	42.65	0	0.00	42.75	100	4,623	2.16%
2021/03/05	0.1	41.85	5	42.15	42.15	-4.9	4,621	-0.11%
2021/03/03	3	41.90	0	0.00	42.05	3	4,788	0.06%
2021/03/02	1	41.85	0	0.00	41.60	1	4,714	0.02%
2021/02/26	0	0.00	2	41.50	41.70	-2	4,687	-0.04%
2021/02/23	0	0.00	1	41.65	41.75	-1	4,563	-0.02%
2021/02/22	1	41.15	0	0.00	41.20	1	4,583	0.02%
2021/02/19	1	40.50	0	0.00	40.90	1	4,526	0.02%
2021/02/18	6	40.95	0	0.00	40.90	6	4,534	0.13%
2021/02/03	0	0.00	3	39.25	39.10	-3	4,711	-0.06%
2021/01/29	0	0.00	3	38.90	38.75	-3	4,864	-0.06%
2021/01/28	0	0.00	1	39.20	39.25	-1	4,838	-0.02%
2021/01/27	0	0.00	1	39.55	39.50	-1	4,832	-0.02%
2021/01/26	0	0.00	1	39.55	39.50	-1	4,866	-0.02%
2021/01/25	0	0.00	1	39.70	39.70	-1	4,884	-0.02%
2021/01/20	0.5	39.90	1	39.40	39.35	-0.5	5,139	-0.01%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/18	1	40.00	101	40.00	40.20	-100	5,425	-1.84%	大賣/
2021/01/14	0	0.00	102	40.75	40.70	-102	5,366	-1.90%	大賣/鉅額交易
2021/01/12	0	0.00	2	40.65	40.50	-2	5,374	-0.04%
2021/01/11	5	40.85	1	40.55	40.65	4	5,350	0.07%
2021/01/06	0	0.00	1	40.75	40.20	-1	5,376	-0.02%
2021/01/05	36	40.88	1	40.85	40.70	35	5,327	0.66%
2020/12/31	0	0.00	0.2	40.85	40.90	-0.2	5,360	0.00%
2020/12/30	10	40.74	0	0.00	40.75	10	5,371	0.19%
2020/12/29	10	40.60	0	0.00	40.60	10	5,378	0.19%
2020/12/24	2	40.60	0	0.00	40.60	2	5,530	0.04%
2020/12/23	0	0.00	0.2	40.25	40.10	-0.2	5,534	0.00%
2020/12/18	0	0.00	0.1	40.75	40.60	-0.1	5,583	0.00%
2020/12/16	0	0.00	0.2	40.75	40.75	-0.2	5,582	0.00%
2020/12/15	0	0.00	2	40.48	40.45	-2	5,575	-0.04%
2020/12/14	1	40.60	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	1	40.40	40.55	-1	5,568	-0.02%
2020/12/09	1	40.20	0	0.00	40.40	1	5,490	0.02%
2020/12/07	0	0.00	6	41.76	41.75	-6	5,223	-0.11%
2020/12/04	3	41.53	0	0.00	41.55	3	5,175	0.06%
2020/12/03	3	41.40	0.3	41.45	41.45	2.7	5,148	0.05%
2020/12/01	1	41.80	1	42.20	41.65	0	5,124	0.00%
2020/11/30	1	41.85	0	0.00	42.05	1	5,073	0.02%
2020/11/27	0	0.00	6	41.37	41.35	-6	4,872	-0.12%
2020/11/24	5	41.06	0	0.00	41.00	5	5,340	0.09%
2020/11/23	3	41.42	0	0.00	41.30	3	5,495	0.05%
2020/11/20	2	41.35	0	0.00	41.40	2	5,501	0.04%
2020/11/19	2.1	41.45	0	0.00	41.40	2.1	5,590	0.04%
2020/11/16	0	0.00	2	40.75	40.80	-2	5,871	-0.03%
2020/11/13	2	40.70	0	0.00	40.70	2	6,573	0.03%
2020/11/12	0	0.00	2	41.00	40.85	-2	6,742	-0.03%
2020/10/29	0	0.00	0.7	39.86	40.05	-0.7	6,757	-0.01%
2020/10/28	0	0.00	0.3	40.80	40.55	-0.3	6,752	0.00%
2020/10/27	2	39.40	7	40.94	41.05	-5	6,679	-0.07%
2020/10/16	2	38.20	1	38.25	38.20	1	6,513	0.02%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/06	0	0.00	2	39.85	39.90	-2	6,927	-0.03%
2020/09/29	2	38.80	0	0.00	38.85	2	6,951	0.03%
2020/09/24	2	39.40	0	0.00	39.40	2	6,959	0.03%
2020/09/23	0	0.00	1	40.35	40.20	-1	7,020	-0.01%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	5	41.70	0	0.00	41.40	5	7,034	0.07%
2020/09/17	4	41.80	0	0.00	41.50	4	7,064	0.06%
2020/09/11	10	41.70	0	0.00	41.30	10	7,096	0.14%
2020/09/10	0	0.00	1	41.50	41.10	-1	7,073	-0.01%
2020/09/09	0	0.00	1	41.15	41.40	-1	7,137	-0.01%
2020/09/08	1	41.35	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.35	0	0.00	41.45	1	7,272	0.01%
2020/09/04	0	0.00	1	41.40	41.50	-1	7,403	-0.01%
2020/09/03	1	42.10	0	0.00	41.80	1	7,475	0.01%
2020/09/02	1	41.50	0	0.00	41.45	1	7,464	0.01%
2020/08/31	10	43.10	5	42.79	43.20	5	7,377	0.07%
2020/08/28	8	41.31	13	42.15	42.20	-5	7,189	-0.07%
2020/08/27	0	0.00	1	40.20	40.05	-1	7,080	-0.01%
2020/08/26	0	0.00	1	39.25	39.35	-1	6,946	-0.01%
2020/08/25	2	38.68	0	0.00	39.00	2	6,912	0.03%
2020/08/24	1	37.80	0	0.00	37.85	1	6,825	0.01%
2020/08/20	2	37.33	0	0.00	37.45	2	6,713	0.03%
2020/08/19	30	37.75	18	38.40	39.05	12	6,444	0.19%
2020/08/18	0	0.00	5	54.70	54.70	-5	5,689	-0.09%
2020/08/17	0	0.00	4	54.25	54.40	-4	5,504	-0.07%
2020/08/14	2	53.10	0	0.00	53.10	2	5,306	0.04%
2020/08/12	2	52.90	0	0.00	53.00	2	5,247	0.04%
2020/08/05	0	0.00	2	52.60	53.00	-2	5,195	-0.04%
2020/08/04	0	0.00	2	52.00	52.20	-2	5,175	-0.04%
2020/08/03	1	52.00	1	52.00	52.20	0	5,146	0.00%
2020/07/31	2	51.10	7	50.83	50.80	-5	5,063	-0.10%
2020/07/27	3	47.02	0	0.00	46.40	3	4,893	0.06%
2020/07/24	2	48.75	1.2	48.50	48.50	0.8	4,848	0.02%
2020/07/23	4	49.50	0.2	49.45	49.45	3.9	4,880	0.08%
2020/07/21	1	49.30	0	0.00	50.20	1	4,939	0.02%
2020/07/20	1	48.90	0	0.00	48.95	1	4,914	0.02%
2020/07/17	51	49.42	0	0.00	49.55	51	4,874	1.05%
2020/07/16	4	51.38	0	0.00	51.20	4	4,761	0.08%
2020/07/15	2	53.95	1	53.80	53.80	1	4,637	0.02%
2020/07/10	5	53.40	0.1	53.00	53.00	5	4,428	0.11%
2020/07/08	0	0.00	1	54.60	54.60	-1	4,335	-0.02%
2020/07/07	0	0.00	2	54.35	54.20	-2	4,296	-0.05%
2020/07/06	0	0.00	5	54.00	54.10	-5	4,287	-0.12%
2020/07/02	0	0.00	7	53.34	54.00	-7	4,302	-0.16%
2020/07/01	0	0.00	1	51.90	51.70	-1	4,350	-0.02%
2020/06/30	1	51.00	0	0.00	51.10	1	4,565	0.02%
2020/06/24	40	50.55	0	0.00	50.60	40	4,515	0.89%
2020/06/23	1.4	50.40	0	0.00	50.60	1.4	4,522	0.03%
2020/06/19	101	50.23	0	0.00	50.20	101	4,583	2.20%	大買/鉅額交易
2020/06/18	2	49.75	0	0.00	50.30	2	4,597	0.04%
2020/06/16	31	50.29	0	0.00	50.20	31	4,617	0.67%
2020/06/15	2	50.00	4.3	49.95	49.95	-2.3	4,641	-0.05%
2020/06/11	3	51.00	1	52.20	50.10	2	4,573	0.04%
2020/06/10	12	51.14	12	50.82	51.40	0	4,436	0.00%
2020/06/09	0	0.00	8	49.38	49.40	-8	4,373	-0.18%
2020/06/08	0	0.00	2.2	49.50	49.60	-2.2	4,375	-0.05%
2020/06/05	3	48.75	4	48.74	48.75	-1	4,314	-0.02%
2020/06/04	1	48.20	1	48.00	48.20	0	4,284	0.00%
2020/06/03	0	0.00	1	48.50	48.30	-1	4,290	-0.02%
2020/06/01	0.6	46.05	0	0.00	46.05	0.6	4,098	0.01%
2020/05/29	2	45.65	0	0.00	45.70	2	4,059	0.05%
2020/05/27	20	45.93	0	0.00	46.10	20	3,962	0.50%
2020/05/26	0	0.00	2	45.75	45.75	-2	3,934	-0.05%
2020/05/22	0	0.00	1	45.10	45.00	-1	3,892	-0.03%
2020/05/19	2	45.10	3	45.20	45.25	-1	3,756	-0.03%
2020/05/15	1	44.35	2	44.30	44.35	-1	3,640	-0.03%
2020/05/14	2	43.75	0	0.00	43.65	2	3,569	0.06%
2020/05/12	0	0.00	1.4	43.93	43.85	-1.4	3,524	-0.04%
2020/04/30	0	0.00	1	44.55	44.60	-1	3,406	-0.03%
2020/04/29	2	44.70	2	44.75	44.65	0	3,369	0.00%
2020/04/27	4.6	42.65	0	0.00	42.75	4.6	3,294	0.14%
2020/04/24	3	41.78	0.4	41.85	41.70	2.6	3,219	0.08%
2020/04/23	0	0.00	1	41.85	41.60	-1	3,202	-0.03%
2020/04/17	2	41.93	15	42.25	41.80	-13	3,106	-0.42%
2020/04/16	0	0.00	24	41.80	41.95	-24	3,052	-0.79%
2020/04/15	0	0.00	3	42.05	41.95	-3	3,021	-0.10%
2020/04/14	24	41.31	0	0.00	41.65	24	2,977	0.81%
2020/04/10	3	41.42	2	41.45	41.45	1	2,942	0.03%
2020/04/08	0	0.00	3	41.45	41.75	-3	2,875	-0.10%
2020/04/07	0	0.00	5	42.00	41.30	-5	2,832	-0.18%
2020/04/06	8	41.61	0	0.00	41.95	8	2,735	0.29%
2020/04/01	3	41.83	0	0.00	42.00	3	2,553	0.12%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/27	1	34.85	0	0.00	34.80	1	2,431	0.04%
2020/03/20	1	31.05	0	0.00	31.20	1	2,635	0.04%
2020/03/19	9	31.16	0	0.00	30.10	9	2,616	0.34%
2020/03/18	10	33.80	0	0.00	33.40	10	2,512	0.40%
2020/03/17	2	34.05	0	0.00	34.05	2	2,453	0.08%
2020/03/13	4	35.95	2	35.90	37.45	2	2,383	0.08%
2020/03/12	3.6	39.46	0	0.00	39.40	3.6	2,313	0.16%
2020/02/25	5	41.65	0	0.00	41.75	5	2,344	0.21%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/18	1	42.45	1	42.35	42.55	0	2,479	0.00%
2020/02/07	1	42.30	0	0.00	42.10	1	2,780	0.04%
2020/02/03	2	41.23	4	41.65	41.60	-2	2,743	-0.07%
2020/01/06	0.1	44.60	0	0.00	44.60	0.1	2,928	0.00%
2019/12/25	6	45.22	0	0.00	45.20	6	2,932	0.20%
2019/12/18	3	45.22	20	45.00	44.90	-17	2,377	-0.71%
2019/12/16	10	46.10	0	0.00	45.80	10	2,299	0.43%
2019/12/12	10	45.75	0	0.00	45.55	10	2,231	0.45%
2019/12/10	1	45.50	0	0.00	45.65	1	2,205	0.05%
2019/12/05	2	46.00	0	0.00	45.85	2	2,159	0.09%
2019/12/04	2	46.08	0	0.00	46.30	2	2,119	0.09%
2019/12/03	1	46.00	0	0.00	46.35	1	2,115	0.05%
2019/11/26	3	46.68	0	0.00	46.25	3	2,046	0.15%
2019/11/22	5	46.57	0	0.00	46.45	5	1,992	0.25%
2019/11/20	2	47.05	0	0.00	47.00	2	1,955	0.10%
2019/11/18	0	0.00	1	47.75	47.65	-1	1,887	-0.05%
2019/11/15	0	0.00	6	47.92	48.15	-6	1,869	-0.32%
2019/11/14	3	48.47	0	0.00	48.30	3	1,824	0.16%
2019/11/11	0	0.00	3	46.62	46.75	-3	1,759	-0.17%
2019/10/24	0	0.00	6	46.51	46.75	-6	1,682	-0.36%
2019/10/17	3	45.40	1	45.45	45.30	2	1,529	0.13%
2019/10/16	0	0.00	2	44.55	44.45	-2	1,472	-0.14%
2019/10/09	0	0.00	1	43.60	43.35	-1	1,432	-0.07%
2019/10/08	2	43.50	0	0.00	43.60	2	1,423	0.14%
2019/09/10	1	43.00	0	0.00	43.00	1	1,990	0.05%
2019/09/09	1	42.90	0	0.00	42.95	1	1,997	0.05%
2019/09/05	2	43.23	0	0.00	43.10	2	2,019	0.10%
2019/07/25	2	41.40	0	0.00	41.75	2	1,968	0.10%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/23	2	42.00	0	0.00	41.70	2	1,963	0.10%
2019/07/22	0.1	42.05	0	0.00	42.20	0.1	1,966	0.01%
2019/07/12	1	42.20	0	0.00	42.30	1	2,069	0.05%
2019/07/11	2	42.60	0	0.00	42.60	2	2,087	0.10%
2019/06/20	0	0.00	2	44.15	44.20	-2	2,005	-0.10%
2019/04/25	5	42.00	0	0.00	42.00	5	1,769	0.28%
2019/04/24	1	42.05	0	0.00	41.85	1	1,764	0.06%
2019/04/22	1	42.75	0	0.00	42.50	1	1,735	0.06%
2019/04/18	3	42.08	0	0.00	41.75	3	1,696	0.18%
2019/04/17	2	42.95	0	0.00	42.80	2	1,650	0.12%
2019/04/09	0.6	44.20	0	0.00	44.20	0.6	1,492	0.04%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/03/29	1	45.10	5	45.46	46.60	-4	1,337	-0.30%
2019/03/28	1	46.65	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.40	0	0.00	47.45	1	1,229	0.08%
2019/03/22	0	0.00	1	48.40	48.25	-1	1,209	-0.08%
2019/03/14	2	47.15	0	0.00	47.25	2	1,118	0.18%
2019/03/12	1	47.40	0	0.00	47.20	1	1,147	0.09%
2019/03/11	3	47.18	0	0.00	47.10	3	1,157	0.26%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/02/27	1	48.45	0	0.00	48.50	1	1,217	0.08%
2019/02/25	0	0.00	6	48.29	48.45	-6	1,206	-0.50%
2019/02/22	0	0.00	4	48.48	48.55	-4	1,218	-0.33%
2019/02/19	0	0.00	2	47.80	47.85	-2	1,212	-0.16%
2019/02/14	2	46.95	0	0.00	46.95	2	1,216	0.16%
2019/02/12	1	46.95	0	0.00	46.75	1	1,213	0.08%
2019/01/02	2	44.45	0	0.00	44.40	2	1,640	0.12%
2018/11/30	1	48.15	0	0.00	48.95	1	2,651	0.04%
2018/10/29	0	0.00	2	41.90	41.85	-2	3,074	-0.07%
2018/10/22	0.4	44.00	0	0.00	44.00	0.4	3,333	0.01%
2018/10/16	1	44.80	0	0.00	44.80	1	3,318	0.03%
2018/10/11	0.4	45.50	0	0.00	45.40	0.4	3,248	0.01%
2018/10/08	3	50.63	0	0.00	50.50	3	3,142	0.10%
2018/09/26	0	35.50	21	35.82	35.75	-21	3,086	-0.68%
2018/09/25	0	0.00	1.2	36.08	35.95	-1.2	3,035	-0.04%
2018/09/21	1	35.00	0	0.00	35.15	1	2,902	0.03%
2018/09/20	10	35.00	0	0.00	34.70	10	2,886	0.35%
2018/09/19	0	0.00	1	35.25	35.30	-1	2,877	-0.03%
2018/09/11	0	0.00	4	33.25	33.80	-4	2,758	-0.15%
2018/09/10	0	0.00	6	33.28	33.15	-6	2,820	-0.21%
2018/08/30	0	0.00	1	34.50	34.45	-1	2,931	-0.03%
2018/08/16	10	34.25	1	34.40	34.30	9	3,333	0.27%
2018/08/15	1	34.65	1	34.40	34.30	0	3,299	0.00%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	2	33.40	33.40	-2	3,246	-0.06%
2018/08/09	2	33.70	0	0.00	33.70	2	3,259	0.06%
2018/07/27	0	0.00	3	33.75	33.75	-3	3,252	-0.09%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/23	0	0.00	19	33.00	33.00	-19	3,290	-0.58%
2018/07/20	5	34.75	0	0.00	34.90	5	3,248	0.15%
2018/07/19	6	35.00	0	0.00	34.90	6	3,211	0.19%
2018/07/18	6	34.99	0.7	34.95	35.00	5.3	3,209	0.17%
2018/07/17	2	34.90	0	0.00	35.00	2	3,197	0.06%
2018/07/16	3	34.95	0	0.00	34.95	3	3,242	0.09%
2018/07/05	0	0.00	4	34.20	33.80	-4	3,893	-0.10%
2018/06/28	2	34.50	0	0.00	34.75	2	4,195	0.05%
2018/06/27	2	34.90	8	34.80	34.70	-6	4,224	-0.14%
2018/06/26	1	35.10	0	0.00	35.05	1	4,254	0.02%
2018/06/19	1	35.65	0	0.00	35.60	1	4,845	0.02%
2018/06/15	5	36.04	0	0.00	36.20	5	4,892	0.10%
2018/06/12	0	0.00	5	36.10	36.15	-5	4,798	-0.10%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/08	1	36.80	0	0.00	36.70	1	4,842	0.02%
2018/06/07	12	37.07	0	0.00	36.95	12	4,839	0.25%
2018/06/06	11	37.04	2	37.00	37.15	9	4,844	0.19%
2018/06/04	0	0.00	0.4	36.20	36.45	-0.4	4,801	-0.01%
2018/05/29	2	35.70	0	0.00	35.65	2	4,747	0.04%
2018/05/28	2	35.80	0	0.00	35.70	2	4,756	0.04%
2018/05/22	1	35.95	0	0.00	35.80	1	4,844	0.02%
2018/05/21	1	35.45	0	0.00	35.80	1	4,864	0.02%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	5	35.72	0	0.00	35.60	5	4,913	0.10%
2018/05/15	2	35.80	2	35.65	35.60	0	4,940	0.00%
2018/05/14	1	35.55	0.2	35.75	35.85	0.9	5,091	0.02%
2018/05/11	0	0.00	18.2	35.65	35.55	-18.2	5,102	-0.36%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/04/27	0	0.00	0.5	35.45	35.55	-0.5	5,298	-0.01%
2018/04/26	2	35.48	0	0.00	35.45	2	5,322	0.04%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/23	2	36.18	0	0.00	36.30	2	5,321	0.04%
2018/04/20	1	36.10	0.1	36.30	36.45	0.9	5,356	0.02%
2018/04/19	0	0.00	0.2	36.05	36.25	-0.2	5,352	0.00%
2018/04/13	1	36.30	1	36.60	36.50	0	5,228	0.00%
2018/04/12	2	36.20	10	36.30	36.20	-8	5,221	-0.15%
2018/04/11	2	35.80	51	35.85	35.80	-49	5,124	-0.96%
2018/04/10	8	35.95	11	35.50	35.60	-3	5,051	-0.06%
2018/04/09	1	35.30	1	35.20	35.40	0	4,957	0.00%
2018/03/31	2	34.10	21	34.25	34.10	-19	4,784	-0.40%
2018/03/30	63	34.15	0	0.00	34.10	63	4,768	1.32%
2018/03/29	4	34.23	0	0.00	34.30	4	4,727	0.08%
2018/03/28	0	0.00	2	34.28	34.45	-2	4,707	-0.04%
2018/03/27	3	35.77	19	35.09	34.55	-16	4,635	-0.35%
2018/03/23	0	0.00	2	33.80	33.90	-2	4,117	-0.05%
2018/03/22	0	0.00	2	34.35	34.00	-2	4,039	-0.05%
2018/03/21	20	34.30	3	34.23	34.35	17	3,971	0.43%
2018/03/20	1	33.85	10	33.85	33.90	-9	3,905	-0.23%
2018/03/19	2	33.65	1	33.90	33.90	1	3,880	0.03%
2018/03/15	1	34.00	0	0.00	33.90	1	3,810	0.03%
2018/03/14	0	0.00	2	33.70	33.40	-2	3,735	-0.05%
2018/03/13	4	33.50	0	0.00	33.55	4	3,726	0.11%
2018/03/12	1.6	33.66	0	0.00	33.70	1.6	3,719	0.04%
2018/03/09	3.1	33.23	0	0.00	33.25	3.1	3,724	0.08%
2018/03/08	0	0.00	12	33.57	33.35	-12	3,730	-0.32%
2018/03/07	1	33.05	11	33.03	33.20	-10	3,665	-0.27%
2018/03/06	1	32.45	1	32.80	32.60	0	3,602	0.00%
2018/03/05	6	32.59	1	33.05	32.35	5	3,664	0.14%
2018/03/02	1	32.05	1	32.45	32.40	0	3,639	0.00%
2018/03/01	1	32.50	1	32.45	32.50	0	3,660	0.00%
2018/02/27	2	32.48	1	32.70	32.15	1	3,672	0.03%
2018/02/26	3	32.50	2	32.75	32.80	1	3,680	0.03%
2018/02/23	1	32.25	3	32.45	32.25	-2	3,682	-0.05%
2018/02/22	0	0.00	1	32.15	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	2	31.58	31.65	-2	4,040	-0.05%
2018/02/12	1	30.80	0	0.00	30.95	1	4,479	0.02%
2018/02/09	1	30.10	0	0.00	30.70	1	4,500	0.02%
2018/02/08	2	30.80	0	0.00	30.70	2	4,450	0.04%
2018/02/07	0	0.00	1	31.30	30.85	-1	4,550	-0.02%
2018/02/06	6	31.41	0	0.00	30.70	6	4,537	0.13%
2018/02/05	0	0.00	1	32.20	32.45	-1	4,464	-0.02%
2018/01/26	1	33.75	0	0.00	33.65	1	4,610	0.02%
2018/01/25	15	34.00	1	34.10	33.95	14	4,586	0.31%
2018/01/18	1	33.80	0	0.00	33.65	1	4,640	0.02%
2018/01/17	1	33.90	0	0.00	33.80	1	4,614	0.02%
2018/01/16	0	0.00	1	33.95	33.95	-1	4,600	-0.02%
2018/01/15	1	33.65	0	0.00	33.65	1	4,564	0.02%
2018/01/11	0	0.00	1	33.65	33.35	-1	4,519	-0.02%
2018/01/10	1	33.25	2	33.33	33.30	-1	4,495	-0.02%
2018/01/09	1	33.15	119	33.13	33.30	-118	4,468	-2.64%	大賣/鉅額交易
2018/01/08	21	33.25	22	33.30	33.30	-1	4,471	-0.02%
2018/01/05	3	32.82	2	32.93	33.10	1	4,407	0.02%
2018/01/03	118	32.30	0	0.00	32.40	118	4,313	2.74%	大買/鉅額交易