潤泰新 (9945)-華南永昌-彰化券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	30.7	42.40	21.2	42.51	42.45	9.5	9,754	0.10%
2024/05/02	10	41.19	20	42.02	42.25	-10	8,177	-0.12%
2024/04/30	5	39.09	13.4	38.74	38.45	-8.4	6,856	-0.12%
2024/04/29	12.5	38.72	7.1	38.78	38.75	5.4	6,442	0.08%
2024/04/26	190	37.51	10	37.35	37.90	180	6,187	2.91%	大買/鉅額交易
2024/04/25	30	36.80	0	0.00	36.85	30	5,946	0.50%
2024/04/24	17	37.00	2.1	36.80	36.85	14.9	5,939	0.25%
2024/04/23	93	36.90	0	0.00	36.95	93	5,998	1.55%
2024/04/22	186	36.81	12	36.85	36.60	174	6,018	2.89%	大買/鉅額交易
2024/04/19	9.1	35.84	4	35.84	36.15	5.1	5,776	0.09%
2024/04/18	10	35.82	77.1	35.80	36.45	-67.1	5,567	-1.21%
2024/04/16	2	34.48	0	0.00	34.45	2	5,263	0.04%
2024/04/15	0.2	35.20	0	0.00	35.20	0.2	5,183	0.00%
2024/04/12	7	34.98	10	35.00	34.95	-3	5,140	-0.06%
2024/04/11	79	35.05	3	35.05	34.90	76	5,142	1.48%
2024/04/10	3	35.03	0	0.00	35.00	3	5,094	0.06%
2024/04/08	5.7	34.46	0	0.00	34.50	5.7	5,354	0.11%
2024/04/03	3	34.72	2	35.00	34.65	1	5,405	0.02%
2024/04/02	23	35.09	0	0.00	35.05	23	5,487	0.42%
2024/04/01	10	35.35	2	35.30	35.45	8	5,485	0.15%
2024/03/29	10	35.25	0	0.00	35.15	10	5,472	0.18%
2024/03/28	13	35.37	1	35.20	35.05	12	5,454	0.22%
2024/03/27	1	35.20	0	0.00	35.25	1	5,412	0.02%
2024/03/26	0	0.00	10	35.15	35.20	-10	5,387	-0.19%
2024/03/22	1	35.10	0	0.00	35.10	1	5,335	0.02%
2024/03/21	1.2	35.08	2	35.05	35.35	-0.8	5,325	-0.02%
2024/03/20	19	33.85	0	0.00	34.15	19	5,712	0.33%
2024/03/19	52.9	34.19	11	34.15	34.10	41.9	5,745	0.73%
2024/03/18	15	34.71	0	0.00	34.70	15	5,617	0.27%
2024/03/15	21	35.29	9	35.00	35.00	12	5,568	0.22%
2024/03/14	15	35.48	0	0.00	35.50	15	5,457	0.27%
2024/03/13	20	36.89	1.6	36.87	36.85	18.4	5,191	0.35%
2024/03/12	3	36.65	2	36.80	36.95	1	5,182	0.02%
2024/03/11	0	0.00	10	35.80	36.40	-10	5,193	-0.19%
2024/03/08	2	35.85	5	35.80	35.85	-3	5,166	-0.06%
2024/03/07	1	35.75	0	0.00	35.85	1	5,293	0.02%
2024/03/06	5	36.20	0	0.00	36.15	5	5,262	0.10%
2024/03/05	1	35.85	0.9	35.75	35.65	0.1	5,284	0.00%
2024/03/04	8	35.81	3.3	35.79	35.65	4.7	5,303	0.09%
2024/02/29	0.3	36.00	0	0.00	36.35	0.3	5,261	0.01%
2024/02/27	0	36.35	0	0.00	36.20	0	5,240	0.00%
2024/02/26	0	0.00	0.3	36.65	36.65	-0.3	5,247	-0.01%
2024/02/23	3	36.68	0	0.00	36.70	3	5,259	0.06%
2024/02/20	0	36.90	3	36.90	36.95	-3	5,374	-0.06%
2024/02/19	4	36.90	9	36.80	37.15	-5	5,410	-0.09%
2024/02/15	6	35.78	0	0.00	36.10	6	5,583	0.11%
2024/02/05	0	0.00	2	35.70	35.75	-2	5,539	-0.04%
2024/02/02	0	0.00	1.8	36.02	36.05	-1.8	5,491	-0.03%
2024/01/30	0.5	36.00	0	0.00	35.90	0.5	5,473	0.01%
2024/01/29	0	0.00	3	36.30	36.35	-3	5,475	-0.05%
2024/01/26	0	0.00	1.5	36.40	36.35	-1.5	5,520	-0.03%
2024/01/25	1	35.80	1	35.90	35.80	0.1	5,497	0.00%
2024/01/22	0.7	35.66	0	0.00	35.45	0.7	5,501	0.01%
2024/01/19	1	35.55	0	0.00	35.45	1	5,473	0.02%
2024/01/18	3	35.05	0	0.00	34.80	3	5,448	0.06%
2024/01/17	2	34.98	6	35.10	34.90	-4	5,386	-0.07%
2024/01/16	4.9	36.02	0	0.00	35.90	4.9	5,227	0.09%
2024/01/15	2.5	36.98	3	37.13	37.00	-0.5	5,090	-0.01%
2024/01/12	0	0.00	1	37.00	36.90	-1	5,129	-0.02%
2024/01/11	2	37.20	1	37.05	37.00	1	5,185	0.02%
2024/01/10	0.3	37.10	0	0.00	36.95	0.3	5,178	0.01%
2024/01/05	1	38.15	0	0.00	38.05	1	5,057	0.02%
2024/01/04	7	38.59	3	38.55	38.55	4	5,023	0.08%
2024/01/03	3	38.82	3	38.73	38.70	0	5,005	0.00%
2024/01/02	2	39.20	2	39.15	39.25	0	4,893	0.00%
2023/12/28	1.8	37.56	2	37.65	37.85	-0.2	4,656	0.00%
2023/12/27	9.2	36.93	1	37.00	37.00	8.2	4,579	0.18%
2023/12/26	15.1	36.63	0	0.00	36.70	15.1	4,532	0.33%
2023/12/25	0	0.00	6	36.25	36.25	-6	4,535	-0.13%
2023/12/22	6	36.33	0	0.00	36.25	6	4,613	0.13%
2023/12/20	5	36.95	5	36.70	36.85	0	4,832	0.00%
2023/12/18	1	37.05	0	0.00	37.00	1	4,835	0.02%
2023/12/15	2.1	36.85	85.5	36.98	36.75	-83.4	4,782	-1.74%
2023/12/14	0.4	36.95	18	37.00	36.95	-17.6	4,295	-0.41%
2023/12/13	1.1	36.01	0	0.00	35.90	1.1	4,193	0.03%
2023/12/08	2	36.65	2	36.85	36.60	0	4,310	0.00%
2023/12/07	0	0.00	7	36.94	36.90	-7	4,314	-0.16%
2023/12/06	5.5	37.59	2	37.13	37.30	3.5	4,430	0.08%
2023/12/05	7	36.70	1	37.00	36.75	6	4,490	0.13%
2023/12/04	4.5	36.76	2	36.98	37.15	2.5	4,754	0.05%
2023/12/01	17.1	35.83	1.7	35.87	35.80	15.4	4,689	0.33%
2023/11/21	0.2	35.80	0	0.00	35.95	0.2	4,810	0.00%
2023/11/20	4	36.16	0	0.00	35.80	4	4,752	0.08%
2023/11/17	0.2	36.85	1.3	36.88	36.90	-1.1	4,762	-0.02%
2023/11/16	2	36.65	1	36.90	36.80	1	4,779	0.02%
2023/11/15	1.2	36.62	2.1	36.48	36.70	-0.9	4,790	-0.02%
2023/11/14	22	35.12	20	35.35	35.50	2	4,642	0.04%
2023/11/09	1.5	34.40	0	0.00	34.35	1.5	4,623	0.03%
2023/11/07	1.4	34.04	0	0.00	34.10	1.4	4,720	0.03%
2023/11/06	0.7	34.50	0	0.00	34.50	0.7	4,754	0.01%
2023/11/03	0	0.00	4	33.75	34.10	-4	4,757	-0.08%
2023/11/01	0.3	32.75	0.7	32.75	32.60	-0.4	4,827	-0.01%
2023/10/31	1	32.65	0	0.00	32.40	1	4,855	0.02%
2023/10/27	0.2	33.40	0	0.00	33.40	0.2	4,903	0.00%
2023/10/25	0	0.00	1	33.65	33.80	-1	5,042	-0.02%
2023/10/23	2.3	33.37	0	0.00	33.20	2.3	5,127	0.04%
2023/10/20	2.4	32.86	1	32.75	33.20	1.4	5,154	0.03%
2023/10/19	2.9	33.57	0	33.85	33.40	2.8	5,153	0.05%
2023/10/18	5	34.25	0	0.00	34.10	5	5,155	0.10%
2023/10/17	0.1	35.00	0	0.00	34.65	0.1	5,158	0.00%
2023/10/16	1	35.15	0	0.00	35.35	1	5,203	0.02%
2023/10/12	0	0.00	5	35.55	35.75	-5	5,401	-0.09%
2023/10/11	0	0.00	3.2	35.30	35.35	-3.2	5,433	-0.06%
2023/10/06	0.3	34.45	0	0.00	34.90	0.3	5,429	0.01%
2023/10/05	5.1	34.25	4.5	34.31	34.25	0.6	5,450	0.01%
2023/10/04	3.7	34.18	0	0.00	34.00	3.7	5,481	0.07%
2023/10/03	2	34.90	0	0.00	34.90	2	5,447	0.04%
2023/10/02	0.1	35.40	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	1.1	35.17	0	0.00	35.20	1.1	5,433	0.02%
2023/09/27	3	35.78	0	0.00	35.20	3	5,440	0.06%
2023/09/26	13.5	35.60	0	0.00	35.30	13.5	5,428	0.25%
2023/09/25	12.5	36.97	6	37.00	36.70	6.5	5,280	0.12%
2023/09/13	0	0.00	1.6	35.01	34.90	-1.6	5,230	-0.03%
2023/09/12	0.6	34.80	0	0.00	35.00	0.6	5,285	0.01%
2023/09/11	4	34.75	0	0.00	34.75	4	5,299	0.08%
2023/09/08	1	34.80	1	34.80	34.80	0	5,338	0.00%
2023/09/07	0.1	35.15	0	0.00	35.00	0.1	5,454	0.00%
2023/09/06	1.8	35.87	0	0.00	35.60	1.8	5,452	0.03%
2023/09/05	0.2	36.65	7	36.56	36.40	-6.8	5,413	-0.13%
2023/09/01	0	0.00	13.7	36.84	36.60	-13.7	5,424	-0.25%
2023/08/31	0	0.00	11.3	36.83	36.85	-11.3	5,542	-0.20%
2023/08/30	12	36.63	1	36.60	36.60	11	5,703	0.19%
2023/08/29	8.4	36.53	5.1	36.61	36.65	3.3	5,614	0.06%
2023/08/28	1.1	35.44	71	35.10	35.70	-69.9	5,309	-1.32%
2023/08/25	0	0.00	11	34.66	34.50	-11	5,274	-0.21%
2023/08/24	1	33.10	0	0.00	33.30	1	5,180	0.02%
2023/08/21	0	0.00	1	33.60	33.65	-1	5,272	-0.02%
2023/08/18	0	0.00	4	32.85	33.20	-4	5,260	-0.08%
2023/08/17	5.2	33.08	0	0.00	33.20	5.2	5,242	0.10%
2023/08/16	3.3	33.88	0	0.00	33.80	3.3	5,159	0.06%
2023/08/15	2.2	34.55	1.2	34.56	34.50	1	5,126	0.02%
2023/08/14	9	34.70	5	34.55	34.55	4	5,142	0.08%
2023/08/11	0	0.00	8	35.35	35.05	-8	5,142	-0.16%
2023/08/10	12.1	34.65	7	34.65	34.55	5.1	5,136	0.10%
2023/08/09	13.2	34.90	0	0.00	34.85	13.2	5,172	0.26%
2023/08/08	24.1	35.00	0	0.00	34.90	24.1	5,184	0.46%
2023/08/07	1	35.25	1	35.15	35.15	0	5,165	0.00%
2023/08/04	3	35.22	0	0.00	35.15	3	5,202	0.06%
2023/08/02	21.5	35.39	15	35.17	35.10	6.5	5,198	0.13%
2023/08/01	0	0.00	4	35.85	35.75	-4	5,177	-0.08%
2023/07/31	41	35.64	102	35.91	35.60	-61	5,166	-1.18%	大賣/
2023/07/28	0	0.00	6	35.85	35.60	-6	5,157	-0.12%
2023/07/27	0	0.00	8	35.78	36.15	-8	5,139	-0.16%
2023/07/26	30	35.20	34	35.42	35.35	-4	5,079	-0.08%
2023/07/25	0	0.00	2	35.00	35.05	-2	5,106	-0.04%
2023/07/24	0	0.00	6	35.10	35.15	-6	5,096	-0.12%
2023/07/21	0	0.00	5	35.35	35.20	-5	5,073	-0.10%
2023/07/19	9	35.11	8	35.13	35.10	1	5,134	0.02%
2023/07/18	2.1	35.40	11	35.32	35.25	-9	5,097	-0.18%
2023/07/17	0	35.55	30	35.39	35.45	-30	5,114	-0.59%
2023/07/14	0	0.00	41	35.52	35.55	-41	5,150	-0.80%
2023/07/13	3	35.17	0	0.00	35.20	3	5,183	0.06%
2023/07/12	5	35.35	0	0.00	35.25	5	5,162	0.10%
2023/07/10	2	35.95	10	35.95	35.85	-8	5,193	-0.15%
2023/07/07	3	35.22	0	0.00	35.40	3	5,242	0.06%
2023/07/06	2.3	35.73	0	0.00	35.55	2.3	5,242	0.04%
2023/07/05	0.3	36.30	0	36.30	36.15	0.2	5,169	0.00%
2023/06/30	4.1	35.85	0	0.00	35.95	4.1	5,333	0.08%
2023/06/29	0	0.00	3	36.40	35.95	-3	5,349	-0.06%
2023/06/28	0	35.95	0	0.00	36.15	0	5,450	0.00%
2023/06/27	1	35.95	30	35.90	35.95	-29	5,485	-0.53%
2023/06/26	0	0.00	1	36.10	36.05	-1	5,566	-0.02%
2023/06/21	5	35.94	2	35.95	35.85	3	5,604	0.05%
2023/06/20	2	36.00	6	36.03	36.15	-4	5,639	-0.07%
2023/06/19	0.1	36.35	2	36.35	36.30	-1.9	5,838	-0.03%
2023/06/16	2	36.43	1	36.40	36.05	1	6,138	0.02%
2023/06/15	1.2	36.73	2	36.48	36.70	-0.9	6,667	-0.01%
2023/06/14	2	36.38	0	0.00	36.50	2	6,906	0.03%
2023/06/13	5	36.31	4	36.73	36.75	1	7,974	0.01%
2023/06/12	84.3	35.77	0	0.00	35.55	84.3	7,935	1.06%
2023/06/09	2.1	36.10	4	36.11	36.10	-2	7,948	-0.02%
2023/06/08	4.5	36.31	14	36.36	36.25	-9.5	7,979	-0.12%
2023/06/07	3	36.73	7	36.82	36.85	-4	7,999	-0.05%
2023/06/06	1	36.85	39	36.85	37.00	-38	7,968	-0.48%
2023/06/05	26	36.40	23.2	36.57	36.95	2.8	7,832	0.04%
2023/06/02	0	0.00	15	35.11	35.05	-15	7,564	-0.20%
2023/05/31	0.1	35.05	1	35.10	34.90	-0.9	7,578	-0.01%
2023/05/30	3.3	35.01	2.8	35.04	35.05	0.5	7,560	0.01%
2023/05/29	1	34.90	6.2	34.99	35.00	-5.2	7,700	-0.07%
2023/05/26	20.2	34.87	0	0.00	34.90	20.2	7,707	0.26%
2023/05/25	3.4	35.36	15	35.25	35.15	-11.6	7,703	-0.15%
2023/05/23	0	0.00	7.5	35.60	35.70	-7.5	7,678	-0.10%
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/17	0.1	35.30	0	0.00	35.35	0.1	7,640	0.00%
2023/05/15	2.2	34.19	2	34.35	34.50	0.2	7,585	0.00%
2023/05/12	1.1	34.81	0	0.00	34.85	1.1	7,513	0.01%
2023/05/11	1.1	35.17	4	35.40	35.20	-2.9	7,470	-0.04%
2023/05/10	0	0.00	3	35.38	35.50	-3	7,450	-0.04%
2023/05/08	6	35.67	3	35.85	35.80	3	7,447	0.04%
2023/05/05	2	35.80	4	35.73	35.60	-2	7,437	-0.03%
2023/05/04	6	35.55	9	35.68	35.80	-3	7,481	-0.04%
2023/05/03	3	35.50	21	35.41	35.35	-18	7,492	-0.24%
2023/05/02	4	35.55	3	35.50	35.50	1	7,619	0.01%
2023/04/28	5	35.59	5	35.75	35.80	0	7,729	0.00%
2023/04/27	7	35.49	7	35.45	35.50	0	7,726	0.00%
2023/04/26	3.1	35.50	3	35.65	35.65	0.1	7,742	0.00%
2023/04/25	2	35.45	23.4	35.49	35.40	-21.4	7,724	-0.28%
2023/04/21	4	35.16	3	35.05	35.15	1	7,666	0.01%
2023/04/20	3.1	35.30	5	35.08	35.05	-2	7,657	-0.03%
2023/04/19	4	35.45	23	35.50	35.45	-19	7,673	-0.25%
2023/04/18	4.2	35.74	3	35.55	35.50	1.2	7,615	0.02%
2023/04/17	2.1	36.02	4	35.95	35.95	-1.9	7,572	-0.02%
2023/04/14	4	35.88	6	35.93	36.10	-2	7,546	-0.03%
2023/04/13	8.3	35.94	0	0.00	35.90	8.3	7,542	0.11%
2023/04/12	6.4	35.87	4	36.15	36.15	2.4	7,539	0.03%
2023/04/11	3.1	35.46	3	35.70	35.85	0.1	7,476	0.00%
2023/04/10	4	35.73	2	35.45	35.50	2	7,443	0.03%
2023/04/07	8.2	35.17	7	35.59	35.65	1.2	7,407	0.02%
2023/04/06	3.2	35.30	1	35.15	35.15	2.2	7,338	0.03%
2023/03/31	0.1	35.45	20.7	35.41	35.35	-20.6	7,291	-0.28%
2023/03/30	5	35.05	6	35.28	35.05	-1	7,236	-0.01%
2023/03/29	4.1	34.94	0	0.00	34.90	4.1	7,244	0.06%
2023/03/28	1	35.35	2	35.40	35.20	-1	7,227	-0.01%
2023/03/27	102	35.55	0.4	35.55	35.50	101.7	7,223	1.41%	大買/鉅額交易
2023/03/24	18	35.75	1	35.75	35.85	17	7,204	0.24%
2023/03/23	6.1	35.83	25.4	35.80	35.85	-19.3	7,168	-0.27%
2023/03/22	27	35.40	11	35.85	35.95	16	7,126	0.22%
2023/03/21	16	35.32	38	35.10	35.65	-22	6,984	-0.31%
2023/03/20	68	34.36	15.1	34.58	34.30	52.9	6,702	0.79%
2023/03/17	7	36.40	5	36.26	36.25	2	6,127	0.03%
2023/03/16	52.1	36.23	16.2	36.34	36.25	36	5,954	0.60%
2023/03/15	31	38.35	0.6	38.35	38.35	30.4	4,988	0.61%
2023/03/14	13	42.63	2	42.75	42.60	11	4,968	0.22%
2023/03/13	3	43.00	5	42.77	43.00	-2	5,011	-0.04%
2023/03/10	8.1	43.28	0	0.00	43.25	8.1	5,008	0.16%
2023/03/09	0	0.00	0.4	44.10	44.10	-0.4	4,978	-0.01%
2023/03/08	3.5	44.02	3	44.05	44.00	0.5	5,069	0.01%
2023/03/07	7	43.98	0	0.00	44.10	7	5,083	0.14%
2023/03/06	6	43.51	0	0.00	43.45	6	5,069	0.12%
2023/03/03	5	43.21	1	43.25	43.25	4	5,086	0.08%
2023/03/02	10.2	43.25	22.5	43.25	43.30	-12.3	5,100	-0.24%
2023/03/01	14	43.61	1	43.65	43.60	13	5,047	0.26%
2023/02/24	16	44.45	3.2	44.51	44.45	12.8	4,887	0.26%
2023/02/20	1	44.40	0	0.00	44.40	1	5,036	0.02%
2023/02/16	2	44.10	0	0.00	44.10	2	5,221	0.04%
2023/02/15	4.3	44.02	1	44.15	44.00	3.3	5,355	0.06%
2023/02/14	4	44.13	0	0.00	44.25	4	5,390	0.07%
2023/02/13	0.1	44.25	0	0.00	44.05	0.1	5,538	0.00%
2023/02/10	7	44.39	0	0.00	44.40	7	5,566	0.13%
2023/02/09	2.1	44.85	1	44.85	44.75	1.1	5,622	0.02%
2023/02/07	10.1	44.78	0	0.00	44.65	10.1	5,700	0.18%
2023/02/06	10.2	44.71	1	45.15	44.70	9.2	5,741	0.16%
2023/02/03	4.2	45.22	70	45.23	45.10	-65.8	5,764	-1.14%
2023/02/02	0	0.00	0.1	45.40	45.40	-0.1	5,807	0.00%
2023/02/01	1	45.15	4	45.18	45.30	-3	5,868	-0.05%
2023/01/31	0	0.00	23	45.10	44.75	-23	6,156	-0.37%
2023/01/30	3	44.35	4	44.33	44.70	-1	6,185	-0.02%
2023/01/17	0	0.00	1	43.65	43.90	-1	6,144	-0.02%
2023/01/16	0	0.00	9	43.70	43.55	-9	6,200	-0.15%
2023/01/13	12	43.35	3.2	43.62	43.35	8.8	6,238	0.14%
2023/01/12	2	43.35	2	43.75	43.30	0	6,316	0.00%
2023/01/11	8	43.33	2	43.90	43.35	6	6,377	0.09%
2023/01/10	4	43.25	0	0.00	43.30	4	6,394	0.06%
2023/01/09	0.1	43.70	0	0.00	43.75	0.1	6,410	0.00%
2023/01/03	71	43.00	0	0.00	43.55	71	7,003	1.01%
2022/12/30	0	0.00	4.5	43.25	43.25	-4.5	6,996	-0.06%
2022/12/29	3	42.63	0	0.00	42.65	3	7,015	0.04%
2022/12/27	0.1	44.00	0	0.00	43.90	0.1	7,143	0.00%
2022/12/22	0	0.00	1	44.35	44.35	-1	7,273	-0.01%
2022/12/21	0.1	43.03	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	19.1	42.94	0	0.00	42.50	19.1	7,291	0.26%
2022/12/16	7	44.49	0	0.00	44.40	7	7,295	0.10%
2022/12/15	3	45.03	0	0.00	45.05	3	7,276	0.04%
2022/12/14	1	45.24	1	45.05	45.00	0	7,264	0.00%
2022/12/13	3	44.47	3	44.75	44.45	0	7,239	0.00%
2022/12/12	0.5	44.50	1	44.35	44.35	-0.5	7,191	-0.01%
2022/12/09	1.8	44.85	0	0.00	44.85	1.8	7,209	0.03%
2022/12/08	1	44.46	1	44.75	44.50	0	7,180	0.00%
2022/12/07	1	46.29	3	45.48	45.60	-2	7,113	-0.03%
2022/12/06	4	46.68	0	0.00	46.45	4	6,971	0.06%
2022/12/05	1	47.15	14	47.28	47.20	-13	6,913	-0.19%
2022/12/02	1	46.25	0	0.00	45.95	1	6,853	0.01%
2022/12/01	12.1	46.54	4.8	46.66	46.35	7.3	6,845	0.11%
2022/11/30	0	0.00	7	46.00	46.15	-7	6,800	-0.10%
2022/11/29	1	45.80	2	45.73	45.90	-1	6,709	-0.01%
2022/11/28	1	44.55	0	0.00	45.25	1	6,788	0.01%
2022/11/25	2	45.95	7	45.51	45.35	-5	6,849	-0.07%
2022/11/24	2.2	44.54	1	45.00	45.20	1.2	6,829	0.02%
2022/11/22	1	43.95	18	44.10	43.95	-17	6,859	-0.25%
2022/11/17	1	43.65	1	44.00	43.95	0	6,861	0.00%
2022/11/16	3	44.43	2	44.25	44.25	1	6,816	0.01%
2022/11/15	7	44.93	23	45.22	45.50	-16	6,702	-0.24%
2022/11/14	11.4	45.26	0	0.00	45.25	11.4	6,637	0.17%
2022/11/11	5	44.30	1	44.20	44.65	4	6,548	0.06%
2022/11/10	3.2	43.43	0	0.00	43.30	3.2	6,453	0.05%
2022/11/09	0	0.00	5	43.79	43.60	-5	6,546	-0.08%
2022/11/08	7	42.32	10	42.70	43.45	-3	6,489	-0.05%
2022/11/07	0	0.00	3	40.85	41.80	-3	6,546	-0.05%
2022/11/03	3	40.48	0	0.00	40.35	3	6,784	0.04%
2022/11/02	3	39.83	3	39.95	40.90	0	6,852	0.00%
2022/11/01	8.1	39.79	2	40.00	40.00	6.1	6,873	0.09%
2022/10/31	12.6	39.37	0	0.00	39.60	12.6	6,907	0.18%
2022/10/28	2	40.10	15	40.35	40.00	-13	6,976	-0.19%
2022/10/27	39.2	39.51	19	40.38	40.35	20.2	7,020	0.29%
2022/10/26	3	58.00	4	57.98	58.00	-1	6,861	-0.01%
2022/10/24	3	59.63	0.5	60.10	59.00	2.6	7,298	0.03%
2022/10/21	1	60.60	1	60.20	60.40	0	7,271	0.00%
2022/10/20	1	57.60	6	58.17	60.50	-5	7,414	-0.07%
2022/10/19	1	59.00	1.1	59.55	58.80	-0.1	7,709	0.00%
2022/10/18	1	57.40	1	58.10	59.00	0	8,120	0.00%
2022/10/17	0	0.00	2	57.00	57.40	-2	9,704	-0.02%
2022/10/14	1	55.50	1	56.40	56.50	0	9,729	0.00%
2022/10/13	3	56.47	6	53.43	54.70	-3	10,220	-0.03%
2022/10/12	2	54.70	4	55.60	56.60	-2	9,827	-0.02%
2022/10/11	10	52.40	0	0.00	51.50	10	9,732	0.10%
2022/10/07	30	53.50	0	0.00	53.60	30	9,688	0.31%
2022/10/05	0	0.00	1	51.40	51.40	-1	9,655	-0.01%
2022/10/04	2.7	49.82	0	0.00	50.30	2.7	9,677	0.03%
2022/10/03	2	50.15	0	0.00	49.85	2	9,596	0.02%
2022/09/28	7	51.36	0	0.00	50.60	7	9,600	0.07%
2022/09/27	2	53.65	0	0.00	53.70	2	9,542	0.02%
2022/09/26	2.8	53.29	0	0.00	53.50	2.8	9,574	0.03%
2022/09/22	4	56.53	0	0.00	56.50	4	9,599	0.04%
2022/09/21	11	58.45	0	0.00	58.40	11	9,561	0.12%
2022/09/20	6	58.33	2	58.60	58.90	4	9,553	0.04%
2022/09/19	2	58.80	0	0.00	58.00	2	9,556	0.02%
2022/09/16	0	0.00	0.1	60.00	59.80	-0.1	9,573	0.00%
2022/09/15	1	59.50	0	0.00	60.30	1	9,578	0.01%
2022/09/14	1.1	59.02	0.1	59.48	59.00	0.9	9,595	0.01%
2022/09/13	0	0.00	0.1	60.70	60.70	-0.1	9,604	0.00%
2022/09/12	18	60.40	0.2	60.44	60.30	17.8	9,658	0.18%
2022/09/08	0.3	60.09	0	0.00	60.30	0.3	9,752	0.00%
2022/09/07	2.2	58.68	3.2	59.27	58.00	-1	9,759	-0.01%
2022/09/06	0	59.90	0	0.00	60.00	0	9,736	0.00%
2022/09/05	0	59.50	0	0.00	59.90	0	9,788	0.00%
2022/09/02	1	59.99	0.2	59.74	59.20	0.9	9,859	0.01%
2022/08/31	5	63.40	0	0.00	63.10	5	9,717	0.05%
2022/08/26	1.1	64.27	0	0.00	64.30	1.1	9,730	0.01%
2022/08/25	2	62.60	0	0.00	62.70	2	9,704	0.02%
2022/08/24	2.1	61.91	2	62.39	62.60	0	9,758	0.00%
2022/08/23	0	0.00	0.2	62.31	61.80	-0.2	9,953	0.00%
2022/08/18	0	63.10	1	62.60	63.00	-1	10,003	-0.01%
2022/08/17	1	63.40	1	63.20	63.30	0	9,993	0.00%
2022/08/16	6.1	63.75	33	62.63	63.50	-26.9	9,996	-0.27%
2022/08/15	0.1	64.97	3.2	64.52	64.90	-3.1	9,864	-0.03%
2022/08/12	6.1	63.07	5	62.88	63.00	1.1	9,811	0.01%
2022/08/11	0.2	63.75	2.2	64.10	64.50	-2	9,774	-0.02%
2022/08/10	0.1	61.54	4.1	61.62	61.50	-4	9,669	-0.04%
2022/08/09	21	59.16	2.1	59.67	60.00	18.9	9,575	0.20%
2022/08/08	0	0.00	1.1	57.62	58.00	-1.1	9,580	-0.01%
2022/08/05	0.1	57.40	3.1	57.50	57.70	-3	9,675	-0.03%
2022/08/04	4.1	55.43	3.1	55.75	56.00	1	9,803	0.01%
2022/08/03	7.1	56.67	4.6	56.42	56.40	2.5	9,749	0.03%
2022/08/02	8.3	57.81	11	57.74	57.90	-2.8	9,726	-0.03%
2022/08/01	9	55.46	39	56.17	57.90	-30	9,782	-0.31%
2022/07/29	4.3	54.80	4.2	54.80	54.80	0.2	9,333	0.00%
2022/07/28	3	60.63	1	60.50	60.80	2	9,592	0.02%
2022/07/27	4.1	60.05	0	0.00	60.80	4.1	9,631	0.04%
2022/07/26	5.1	61.48	20	61.19	61.10	-14.9	9,605	-0.16%
2022/07/25	20.2	57.92	14	58.89	59.60	6.2	9,320	0.07%
2022/07/22	59.6	57.36	72.5	56.18	58.00	-12.9	9,034	-0.14%
2022/07/21	5.8	59.20	8.4	59.20	59.20	-2.6	8,254	-0.03%
2022/07/20	55.7	66.64	38.3	67.66	65.70	17.4	8,214	0.21%
2022/07/18	0	0.00	2	72.60	72.80	-2	7,758	-0.03%
2022/07/15	2.1	70.80	0	0.00	70.90	2.1	7,754	0.03%
2022/07/14	27	70.90	0	0.00	71.30	27	7,784	0.35%
2022/07/13	0	0.00	6	71.23	71.20	-6	7,796	-0.08%
2022/07/12	0	69.10	1	68.90	69.10	-1	7,877	-0.01%
2022/07/11	7.1	69.88	0	0.00	69.40	7.1	7,850	0.09%
2022/07/08	6	71.15	1	70.70	70.90	5	7,817	0.06%
2022/07/07	8.1	69.61	0	0.00	71.00	8.1	7,858	0.10%
2022/07/06	24	70.41	2.1	70.64	69.90	21.9	8,040	0.27%
2022/07/05	3.2	71.10	1	71.80	71.40	2.2	8,002	0.03%
2022/07/04	5.1	70.62	0	0.00	71.40	5.1	7,999	0.06%
2022/07/01	5.2	70.73	0	0.00	70.30	5.2	8,025	0.06%
2022/06/30	0.1	73.70	0	0.00	73.40	0.1	7,927	0.00%
2022/06/27	1	75.10	1	75.20	75.50	0	8,050	0.00%
2022/06/23	6	72.52	0	0.00	72.70	6	8,146	0.07%
2022/06/22	0	0.00	4	74.60	72.70	-4	8,246	-0.05%
2022/06/21	0	0.00	2	73.85	74.40	-2	8,256	-0.02%
2022/06/20	6.8	74.04	3	73.53	72.60	3.8	8,320	0.05%
2022/06/17	2	74.80	1	74.50	74.30	1	8,386	0.01%
2022/06/16	2.2	75.79	0	0.00	75.70	2.2	8,421	0.03%
2022/06/15	1	77.10	8	77.13	77.00	-7	8,689	-0.08%
2022/06/13	7.1	76.20	3	76.20	75.70	4.1	8,821	0.05%
2022/06/10	1	78.50	1	78.60	78.50	0	8,757	0.00%
2022/06/09	0	0.00	1	78.20	78.40	-1	8,756	-0.01%
2022/06/08	2	78.15	2	77.90	77.90	0	8,770	0.00%
2022/06/07	0	0.00	2	77.75	77.80	-2	8,799	-0.02%
2022/06/06	0	0.00	5	77.42	77.60	-5	8,844	-0.06%
2022/06/02	0	0.00	3	76.27	76.20	-3	8,997	-0.03%
2022/06/01	7.4	76.60	3	76.33	76.10	4.4	9,142	0.05%
2022/05/31	0.3	75.05	9.4	75.00	77.10	-9.1	9,138	-0.10%
2022/05/30	2	74.30	9	74.84	75.00	-7	9,004	-0.08%
2022/05/27	0	0.00	2	72.80	72.80	-2	8,955	-0.02%
2022/05/26	1	72.00	0	0.00	72.00	1	9,021	0.01%
2022/05/25	0	0.00	2	72.30	72.50	-2	9,173	-0.02%
2022/05/24	12	71.91	0	0.00	71.70	12	9,462	0.13%
2022/05/23	2	72.90	1	72.90	72.70	1	9,605	0.01%
2022/05/20	2	72.45	2	72.70	72.70	0	9,745	0.00%
2022/05/19	10	71.98	3	71.93	71.90	7	9,872	0.07%
2022/05/18	8	72.65	12	73.14	73.80	-4	9,887	-0.04%
2022/05/17	1	69.60	0	0.00	71.30	1	9,881	0.01%
2022/05/16	11.1	70.93	0	0.00	70.20	11.1	9,838	0.11%
2022/05/13	23.6	70.33	1	70.70	71.50	22.6	9,759	0.23%
2022/05/12	14.2	70.94	0	0.00	69.80	14.2	9,667	0.15%
2022/05/11	2.1	74.00	0	0.00	73.40	2.1	9,487	0.02%
2022/05/10	2.1	73.14	1.2	73.85	74.30	0.9	9,478	0.01%
2022/05/09	12.2	74.85	0	0.00	74.00	12.2	9,401	0.13%
2022/05/06	16.2	76.49	6.3	75.73	76.40	9.9	9,293	0.11%
2022/05/05	10.5	77.55	3	77.43	77.70	7.5	9,294	0.08%
2022/05/04	4	80.15	1.3	79.98	80.30	2.8	8,937	0.03%
2022/05/03	0	0.00	14.9	79.26	79.60	-14.9	8,877	-0.17%
2022/04/29	0	0.00	15	78.50	78.30	-15	8,755	-0.17%
2022/04/28	13.3	77.82	7	77.64	77.50	6.3	8,743	0.07%
2022/04/27	15.8	77.76	23.8	78.09	78.90	-8	8,590	-0.09%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	3.1	67.43	4	66.95	67.80	-1	7,794	-0.01%
2022/04/22	9.3	68.99	2	69.20	69.10	7.3	7,749	0.09%
2022/04/21	1.4	70.16	0	0.00	69.90	1.4	7,781	0.02%
2022/04/20	18.2	70.38	0	0.00	70.30	18.2	7,799	0.23%
2022/04/18	10	70.11	0	0.00	69.80	10	8,173	0.12%
2022/04/15	3.3	72.60	0	0.00	72.50	3.3	8,063	0.04%
2022/04/14	0.1	74.10	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	1.2	73.41	1	73.80	74.30	0.2	8,065	0.00%
2022/04/12	15.2	74.04	12	73.68	73.20	3.2	8,002	0.04%
2022/04/08	0	0.00	4.4	79.15	79.10	-4.4	7,767	-0.06%
2022/04/07	10	78.71	1	79.80	77.50	9	7,746	0.12%
2022/03/31	0.1	79.00	6.4	79.37	79.30	-6.3	7,628	-0.08%
2022/03/30	2	79.10	0	0.00	79.10	2	7,624	0.03%
2022/03/29	0.3	78.83	5.2	78.84	79.20	-4.9	7,527	-0.07%
2022/03/28	2.2	76.23	5	76.42	77.20	-2.9	7,434	-0.04%
2022/03/25	2	77.00	2.9	75.88	77.20	-0.9	7,414	-0.01%
2022/03/24	0	0.00	12.2	75.32	75.10	-12.2	7,271	-0.17%
2022/03/23	6.7	74.17	15.6	74.17	74.90	-9	7,250	-0.12%
2022/03/22	11	73.30	8	73.25	73.60	3	7,157	0.04%
2022/03/21	4.2	72.31	2	72.46	71.90	2.1	7,055	0.03%
2022/03/18	0.2	71.40	3	71.87	73.00	-2.8	6,990	-0.04%
2022/03/17	22.5	71.04	21	70.82	70.80	1.5	6,786	0.02%
2022/03/16	8.2	70.32	21	70.21	70.10	-12.9	6,737	-0.19%
2022/03/15	14	71.74	2	71.60	71.70	12	6,594	0.18%
2022/03/14	3	71.97	1	72.10	72.10	2	6,578	0.03%
2022/03/11	11.7	71.35	0	0.00	72.10	11.7	6,614	0.18%
2022/03/10	4	72.00	39.3	71.75	71.90	-35.3	6,630	-0.53%
2022/03/09	4.5	69.06	1	69.60	69.90	3.5	6,627	0.05%
2022/03/08	20.6	68.94	2.4	68.89	67.60	18.2	6,590	0.28%
2022/03/07	27.2	70.66	0	0.00	70.60	27.2	6,421	0.42%
2022/03/04	10	73.20	2	73.70	73.30	8	6,411	0.12%
2022/03/03	0	0.00	1.1	72.97	73.60	-1.1	6,550	-0.02%
2022/03/02	0	0.00	1	71.90	72.40	-1	6,620	-0.02%
2022/03/01	1	71.60	0	0.00	72.00	1	6,599	0.02%
2022/02/25	5.3	71.92	1	72.50	71.60	4.3	6,532	0.07%
2022/02/24	13.3	72.82	5.6	72.99	71.50	7.7	6,388	0.12%
2022/02/23	7	74.12	20.1	74.12	74.40	-13.1	6,141	-0.21%
2022/02/22	9.1	70.88	3	71.33	71.80	6.1	6,098	0.10%
2022/02/21	6.4	70.39	47	70.16	71.90	-40.7	5,982	-0.68%
2022/02/18	29	69.40	9.7	68.83	69.90	19.3	5,863	0.33%
2022/02/17	2.4	68.53	2.2	69.35	68.80	0.2	5,808	0.00%
2022/02/15	2	67.80	1	68.00	67.50	1	6,047	0.02%
2022/02/14	0.1	67.90	3	67.80	67.50	-2.9	6,087	-0.05%
2022/02/11	1	68.50	1	68.80	68.90	0	6,110	0.00%
2022/02/10	1	68.30	2	68.05	68.80	-1	6,203	-0.02%
2022/02/08	13	67.96	4	67.88	67.70	9	6,283	0.14%
2022/02/07	2	66.65	8.3	66.12	67.20	-6.3	6,266	-0.10%
2022/01/26	0	0.00	64.4	63.80	63.70	-64.4	6,224	-1.03%
2022/01/25	61	63.30	0	0.00	63.40	61	6,480	0.94%
2022/01/24	7	63.59	0	0.00	64.40	7	6,577	0.11%
2022/01/21	1	64.90	1	64.80	64.80	0	6,731	0.00%
2022/01/20	2	66.05	6	66.27	66.30	-4	6,874	-0.06%
2022/01/19	2	66.35	0	0.00	66.00	2	7,402	0.03%
2022/01/18	0	0.00	3	67.10	67.00	-3	7,750	-0.04%
2022/01/17	1	66.80	1	66.90	66.80	0	7,872	0.00%
2022/01/14	1	66.40	1	66.90	66.00	0	8,057	0.00%
2022/01/13	1	66.70	1	66.80	67.00	0	8,087	0.00%
2022/01/12	1	66.20	0.1	66.40	66.50	0.9	8,079	0.01%
2022/01/11	0	0.00	3	66.63	67.00	-3	7,972	-0.04%
2022/01/10	1	63.40	0	0.00	63.90	1	7,738	0.01%
2022/01/07	0	0.00	1	63.10	62.80	-1	7,732	-0.01%
2022/01/06	0.2	64.30	0	0.00	63.60	0.2	7,738	0.00%
2022/01/03	2	63.36	0	0.00	63.60	2	7,931	0.03%
2021/12/30	2.1	63.70	0.2	63.80	63.80	1.9	7,940	0.02%
2021/12/24	1	63.50	0	0.00	63.30	1	8,294	0.01%
2021/12/21	0	0.00	10	62.40	62.40	-10	8,678	-0.12%
2021/12/20	10	61.20	0.2	61.50	61.40	9.9	9,124	0.11%
2021/12/17	6	61.52	5.4	61.62	61.30	0.7	9,432	0.01%
2021/12/16	12	61.61	0	0.00	61.80	12	10,123	0.12%
2021/12/15	1	62.00	0	0.00	61.90	1	10,653	0.01%
2021/12/14	20	60.70	20	61.30	61.00	0	10,919	0.00%
2021/12/13	10.1	62.37	1	61.80	61.60	9.1	11,008	0.08%
2021/12/10	2	63.31	0	0.00	63.20	2	11,117	0.02%
2021/12/09	1	64.00	0	0.00	64.00	1	11,358	0.01%
2021/12/08	2	64.60	0	0.00	64.10	2	11,789	0.02%
2021/12/07	1	64.50	2.1	64.40	64.40	-1.1	12,028	-0.01%
2021/12/06	0	63.00	14	63.10	63.00	-14	12,160	-0.11%
2021/12/03	3	63.60	1	64.50	63.40	2	12,276	0.02%
2021/12/02	7	63.60	2	64.05	63.70	5	12,428	0.04%
2021/12/01	0	0.00	2	64.70	64.80	-2	12,676	-0.02%
2021/11/30	2	65.00	0	0.00	64.20	2	12,675	0.02%
2021/11/29	26.4	63.18	30	63.88	63.80	-3.7	12,668	-0.03%
2021/11/26	12.4	65.68	7	65.40	64.90	5.4	12,667	0.04%
2021/11/25	7.1	67.17	3	66.80	66.70	4.1	12,678	0.03%
2021/11/23	8.2	66.52	0	0.00	66.50	8.2	12,738	0.06%
2021/11/22	5	67.00	5	66.74	66.70	0	12,707	0.00%
2021/11/19	3.1	68.31	0.2	67.80	67.10	2.9	12,660	0.02%
2021/11/18	0.1	69.00	0	0.00	68.70	0.1	12,521	0.00%
2021/11/17	0.1	68.70	50	68.50	68.90	-49.9	12,501	-0.40%
2021/11/16	4.1	68.44	0.4	68.60	68.50	3.7	12,484	0.03%
2021/11/15	0.4	69.28	12.4	69.18	69.00	-12	12,470	-0.10%
2021/11/12	4.3	66.92	5.2	67.97	68.50	-0.9	12,312	-0.01%
2021/11/11	13	66.90	12	67.29	66.70	1	12,278	0.01%
2021/11/10	3	67.23	12.9	66.94	66.80	-9.9	12,311	-0.08%
2021/11/09	12.6	67.31	1.5	66.67	67.50	11.1	12,330	0.09%
2021/11/08	2.1	67.48	12	66.70	67.50	-9.9	12,253	-0.08%
2021/11/05	3.3	67.18	7	66.91	67.00	-3.8	12,270	-0.03%
2021/11/04	3.3	68.80	4	68.60	68.50	-0.7	12,132	-0.01%
2021/11/03	0	0.00	5	69.50	69.60	-5	12,059	-0.04%
2021/11/02	10	68.18	8	69.28	68.20	2	11,962	0.02%
2021/11/01	1	70.90	3	70.73	70.90	-2	11,713	-0.02%
2021/10/29	11.4	71.25	2	71.10	70.90	9.4	11,593	0.08%
2021/10/28	0	70.00	3.9	70.07	69.90	-3.9	11,409	-0.03%
2021/10/27	8.3	69.32	6.3	69.57	69.90	2	11,209	0.02%
2021/10/26	1.9	65.95	25.4	64.79	67.20	-23.5	10,637	-0.22%
2021/10/25	8.2	61.29	4	61.60	61.90	4.2	10,289	0.04%
2021/10/22	1	58.80	3	60.50	60.80	-2	10,202	-0.02%
2021/10/21	1	58.10	8	57.95	58.20	-7	10,106	-0.07%
2021/10/19	1.1	56.41	1	56.10	57.00	0.1	10,262	0.00%
2021/10/15	2	54.80	0	0.00	55.20	2	10,382	0.02%
2021/10/14	2	54.70	2	54.70	54.50	0	10,443	0.00%
2021/10/13	1	54.20	1	54.90	54.80	0	10,588	0.00%
2021/10/12	3.2	55.46	0	0.00	55.30	3.2	10,583	0.03%
2021/10/08	7.1	57.30	0	0.00	56.80	7.1	10,518	0.07%
2021/10/07	0.2	56.30	0	0.00	56.40	0.2	10,529	0.00%
2021/10/06	2.1	55.94	1.1	55.73	55.30	1	10,674	0.01%
2021/10/05	1	54.90	0	0.00	56.00	1	10,724	0.01%
2021/10/04	4	55.90	10	55.50	55.30	-6	10,856	-0.06%
2021/10/01	2.1	56.03	1.4	56.13	56.00	0.8	11,058	0.01%
2021/09/30	1.5	57.56	0	0.00	57.40	1.5	11,098	0.01%
2021/09/29	6.2	57.07	6	57.38	57.40	0.2	11,014	0.00%
2021/09/28	10.5	56.99	2	55.10	57.90	8.5	10,929	0.08%
2021/09/27	105	58.01	56.3	56.91	56.10	48.7	10,701	0.46%	大買/
2021/09/24	34.3	60.28	6	59.80	59.80	28.3	10,230	0.28%
2021/09/23	51.3	60.88	67	61.37	61.10	-15.8	9,950	-0.16%
2021/09/22	9.2	82.36	2	81.60	82.30	7.2	9,324	0.08%
2021/09/17	3.2	84.28	37	84.65	85.00	-33.9	9,002	-0.38%
2021/09/16	2	84.60	1	83.70	83.90	1	8,754	0.01%
2021/09/15	1	83.10	1	84.60	84.60	0	8,643	0.00%
2021/09/14	8.4	81.96	4	81.40	83.50	4.4	8,435	0.05%
2021/09/13	12.4	82.21	1	84.50	81.50	11.4	8,187	0.14%
2021/09/10	3	81.07	0	81.10	81.20	3	7,808	0.04%
2021/09/09	6	76.77	19.4	76.99	78.50	-13.4	7,588	-0.18%
2021/09/08	1.4	75.33	1	75.20	75.10	0.4	7,397	0.00%
2021/09/07	7	74.20	8.7	75.28	76.10	-1.7	7,242	-0.02%
2021/09/06	1	74.50	11.9	73.72	73.60	-10.9	7,053	-0.15%
2021/09/03	0.1	70.20	1	69.80	69.90	-0.9	6,790	-0.01%
2021/09/02	1.1	69.25	1.5	71.09	69.40	-0.4	6,743	-0.01%
2021/09/01	21.9	70.90	8	71.33	71.30	13.9	6,592	0.21%
2021/08/31	4.1	67.10	5	68.98	69.30	-0.9	6,396	-0.01%
2021/08/27	0	0.00	4	66.30	66.90	-4	6,208	-0.06%
2021/08/26	0	0.00	5	65.40	65.30	-5	6,145	-0.08%
2021/08/25	0.2	65.30	0	0.00	65.40	0.2	6,158	0.00%
2021/08/24	0.2	64.80	0	0.00	64.80	0.2	6,142	0.00%
2021/08/23	4	64.20	1	64.90	64.80	3	6,169	0.05%
2021/08/20	1	62.30	1	63.40	63.00	0	6,168	0.00%
2021/08/19	4	63.85	1	63.70	63.60	3	6,197	0.05%
2021/08/18	0	0.00	5	65.22	65.40	-5	6,155	-0.08%
2021/08/17	2.2	64.39	22.2	64.31	63.50	-20.1	6,094	-0.33%
2021/08/16	5.2	66.01	8	66.38	65.90	-2.8	6,041	-0.05%
2021/08/13	0.5	67.90	1	67.10	67.80	-0.5	5,959	-0.01%
2021/08/12	0	0.00	8	65.83	67.00	-8	5,897	-0.14%
2021/08/09	1	64.90	1	64.40	64.90	0	6,139	0.00%
2021/08/05	5	64.60	0	0.00	64.70	5	6,402	0.08%
2021/08/04	0	0.00	5	64.80	65.00	-5	6,738	-0.07%
2021/08/03	0.5	64.30	2	63.90	64.30	-1.5	6,917	-0.02%
2021/08/02	0.3	63.10	2	63.05	63.60	-1.7	7,003	-0.02%
2021/07/30	0.2	62.10	1	62.50	62.40	-0.8	6,997	-0.01%
2021/07/29	0.2	62.30	2	62.10	62.20	-1.9	7,027	-0.03%
2021/07/28	1	59.40	5	61.52	61.40	-4	7,070	-0.06%
2021/07/27	7.3	62.95	8	63.09	62.10	-0.7	7,230	-0.01%
2021/07/26	8.7	65.43	0	0.00	64.80	8.7	7,176	0.12%
2021/07/23	6	66.00	0	0.00	66.40	6	7,135	0.08%
2021/07/22	0.3	64.80	0	0.00	65.00	0.3	6,977	0.00%
2021/07/21	1.2	65.05	2	64.65	65.10	-0.8	6,938	-0.01%
2021/07/20	2.3	65.85	0	0.00	65.80	2.3	6,906	0.03%
2021/07/19	5.5	66.70	3	67.37	66.60	2.5	6,888	0.04%
2021/07/16	0	0.00	1	65.40	65.60	-1	6,921	-0.01%
2021/07/15	0	0.00	3	64.40	64.80	-3	6,945	-0.04%
2021/07/14	1	63.40	1.5	63.40	63.30	-0.5	6,955	-0.01%
2021/07/13	10	64.13	1	65.00	64.00	9	7,001	0.13%
2021/07/12	4.3	65.31	1.5	64.77	65.40	2.8	6,962	0.04%
2021/07/09	7.5	63.27	12	63.88	62.90	-4.5	6,865	-0.07%
2021/07/08	9.2	60.63	25.8	61.24	62.90	-16.7	6,744	-0.25%
2021/07/07	1	59.40	2.8	58.95	59.10	-1.8	6,524	-0.03%
2021/07/06	0	0.00	1	57.00	56.80	-1	6,403	-0.02%
2021/07/05	2	56.60	1.5	56.73	56.70	0.5	6,492	0.01%
2021/07/02	3	56.60	1.5	56.50	56.40	1.5	6,586	0.02%
2021/07/01	1	56.60	1	56.50	56.60	0	6,649	0.00%
2021/06/30	2	56.60	0	0.00	56.60	2	6,742	0.03%
2021/06/29	1	57.30	6	56.60	56.70	-5	6,807	-0.07%
2021/06/28	0	0.00	5	57.12	57.60	-5	6,848	-0.07%
2021/06/25	1	54.60	1.3	54.70	54.80	-0.3	6,779	0.00%
2021/06/24	0	0.00	0.6	54.60	54.20	-0.6	7,383	-0.01%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	3	53.83	2.1	53.99	53.90	0.9	7,565	0.01%
2021/06/18	0	0.00	2	53.70	54.00	-2	7,566	-0.03%
2021/06/17	5.1	53.20	10	53.10	53.20	-4.9	7,575	-0.06%
2021/06/16	0.3	53.59	5	53.60	53.40	-4.8	7,669	-0.06%
2021/06/15	10.4	53.61	0.6	53.70	53.70	9.8	7,756	0.13%
2021/06/11	2	53.00	5	52.94	53.20	-3	7,884	-0.04%
2021/06/10	0.5	52.30	0	0.00	52.30	0.5	7,938	0.01%
2021/06/04	4	52.40	3	52.43	52.50	1	8,346	0.01%
2021/06/03	2	52.50	12.4	52.60	52.70	-10.4	8,488	-0.12%
2021/05/31	0	0.00	15	52.50	52.50	-15	8,689	-0.17%
2021/05/28	0	0.00	13	52.40	52.40	-13	8,738	-0.15%
2021/05/26	1	51.60	0.3	51.80	51.80	0.7	8,838	0.01%
2021/05/24	2	51.30	12.4	51.30	51.50	-10.4	8,946	-0.12%
2021/05/21	10	51.70	11	51.61	51.70	-1	9,023	-0.01%
2021/05/19	1	51.00	4	51.55	51.20	-3	9,040	-0.03%
2021/05/18	1	49.90	2	50.85	51.00	-1	9,037	-0.01%
2021/05/17	3.5	49.06	0	0.00	48.45	3.5	8,988	0.04%
2021/05/14	1	51.50	30	51.11	51.00	-29	8,783	-0.33%
2021/05/13	32.2	50.07	3	50.33	49.85	29.2	8,642	0.34%
2021/05/12	54.5	50.87	0	0.00	50.20	54.5	8,526	0.64%
2021/05/11	4	53.78	31.5	55.14	53.80	-27.5	8,165	-0.34%
2021/05/10	0.2	53.90	0	0.00	54.60	0.2	7,961	0.00%
2021/05/07	0.3	53.20	5	53.50	53.50	-4.7	7,907	-0.06%
2021/05/06	15	52.83	16	52.84	53.00	-1	7,904	-0.01%
2021/05/05	1	53.00	4	52.50	52.50	-3	7,852	-0.04%
2021/05/04	17	52.68	10	54.30	52.20	7	7,773	0.09%
2021/05/03	4	53.28	17	53.30	53.10	-13	7,497	-0.17%
2021/04/29	38	53.37	0	0.00	53.10	38	7,427	0.51%
2021/04/28	5	53.70	2.5	53.70	53.70	2.5	7,378	0.03%
2021/04/26	0	0.00	8	54.15	54.30	-8	7,393	-0.11%
2021/04/22	4	53.18	6	53.58	52.70	-2	7,311	-0.03%
2021/04/21	0	0.00	9	53.24	54.10	-9	7,133	-0.13%
2021/04/20	3	52.77	10	52.81	53.10	-7	7,055	-0.10%
2021/04/19	8	52.96	52.5	52.99	53.10	-44.5	7,025	-0.63%
2021/04/16	9	50.51	0	0.00	51.40	9	6,894	0.13%
2021/04/15	7	49.99	2	50.15	50.10	5	6,783	0.07%
2021/04/14	47	49.80	1	49.80	49.55	46	6,728	0.68%
2021/04/13	8	50.13	1	50.10	49.85	7	6,716	0.10%
2021/04/12	11	49.89	1	49.75	49.95	10	6,649	0.15%
2021/04/09	8	49.43	25	49.50	49.45	-17	6,629	-0.26%
2021/04/08	49	50.05	26	50.02	49.80	23	6,544	0.35%
2021/04/07	1	50.00	0	0.00	50.00	1	6,455	0.02%
2021/04/06	5	49.85	22	49.95	50.00	-17	6,395	-0.27%
2021/04/01	10	49.47	1	49.60	49.60	9	6,285	0.14%
2021/03/31	1	49.55	105	49.26	49.50	-104	6,175	-1.68%	大賣/鉅額交易
2021/03/30	12	48.58	5	48.95	48.90	7	6,036	0.12%
2021/03/29	157	48.92	17.1	48.84	48.85	140	5,902	2.37%	大買/鉅額交易
2021/03/26	1	45.35	13	45.68	45.75	-12	5,279	-0.23%
2021/03/25	1	45.05	5	44.63	45.20	-4	5,226	-0.08%
2021/03/24	13	44.51	2	44.43	44.40	11	5,136	0.21%
2021/03/23	1	44.80	1	44.75	45.20	0	5,052	0.00%
2021/03/22	0	0.00	2.6	44.62	44.85	-2.6	5,014	-0.05%
2021/03/19	5	44.44	2	44.25	44.55	3	4,970	0.06%
2021/03/18	0	0.00	7	45.19	45.15	-7	4,895	-0.14%
2021/03/17	62	45.17	10.3	45.22	45.30	51.8	4,839	1.07%
2021/03/16	0	0.00	9.5	44.32	44.40	-9.5	4,730	-0.20%
2021/03/15	1	43.25	16	43.32	43.75	-15	4,852	-0.31%
2021/03/12	11	43.35	1	43.15	43.30	10	4,930	0.20%
2021/03/11	3	43.77	8	44.21	43.80	-5	4,909	-0.10%
2021/03/10	2	43.75	11	44.08	43.85	-9	4,774	-0.19%
2021/03/09	40	43.35	6	43.16	43.50	34	4,695	0.72%
2021/03/08	11.1	42.74	7	42.65	42.75	4.1	4,623	0.09%
2021/03/05	7	41.97	1	42.15	42.15	6	4,621	0.13%
2021/03/04	0	0.00	17	42.20	42.20	-17	4,853	-0.35%
2021/03/03	6	41.93	2	41.95	42.05	4	4,788	0.08%
2021/03/02	2	41.70	10	41.76	41.60	-8	4,714	-0.17%
2021/02/26	2	41.50	0	0.00	41.70	2	4,687	0.04%
2021/02/25	6	41.70	0	0.00	41.65	6	4,612	0.13%
2021/02/24	50	41.64	0	0.00	41.45	50	4,608	1.08%
2021/02/23	15	41.66	7	41.62	41.75	8	4,563	0.18%
2021/02/22	18	41.13	5	41.28	41.20	13	4,583	0.28%
2021/02/19	3.5	40.64	13	40.76	40.90	-9.5	4,526	-0.21%
2021/02/18	1	40.70	1	40.90	40.90	0	4,534	0.00%
2021/02/17	1	40.10	0	0.00	40.20	1	4,507	0.02%
2021/02/05	3	39.50	0	0.00	39.50	3	4,506	0.07%
2021/02/04	1	39.10	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0	0.00	2	39.45	39.10	-2	4,711	-0.04%
2021/02/02	0.2	39.30	41	39.10	39.25	-40.8	4,806	-0.85%
2021/02/01	0	0.00	1	38.70	38.80	-1	4,840	-0.02%
2021/01/29	2	38.88	0	0.00	38.75	2	4,864	0.04%
2021/01/28	7	39.16	0	0.00	39.25	7	4,838	0.14%
2021/01/27	3	39.70	0	0.00	39.50	3	4,832	0.06%
2021/01/26	1.1	39.56	0	0.00	39.50	1.1	4,866	0.02%
2021/01/25	0	0.00	5	39.90	39.70	-5	4,884	-0.10%
2021/01/22	1	39.50	0.2	39.60	39.60	0.8	4,948	0.02%
2021/01/21	1	39.55	0	0.00	39.50	1	5,016	0.02%
2021/01/20	3	39.68	1	39.80	39.35	2	5,139	0.04%
2021/01/19	3	40.05	3	40.07	40.00	0	5,446	0.00%
2021/01/18	4	40.01	2	40.23	40.20	2	5,425	0.04%
2021/01/15	7	40.45	2	40.28	40.25	5	5,380	0.09%
2021/01/14	1	40.80	0	0.00	40.70	1	5,366	0.02%
2021/01/12	4	40.63	1	40.50	40.50	3	5,374	0.06%
2021/01/11	0	0.00	3	40.70	40.65	-3	5,350	-0.06%
2021/01/08	1	40.40	0	0.00	40.35	1	5,361	0.02%
2021/01/07	0	0.00	0.1	40.40	40.25	-0.1	5,373	0.00%
2021/01/06	1	40.25	4	40.46	40.20	-3	5,376	-0.06%
2021/01/05	1	40.80	5	40.80	40.70	-4	5,327	-0.08%
2021/01/04	1.5	40.78	1.2	40.70	40.70	0.3	5,346	0.01%
2020/12/31	3	40.87	2	40.90	40.90	1	5,360	0.02%
2020/12/30	0.8	40.70	0	0.00	40.75	0.8	5,371	0.01%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	4	40.54	4	40.55	40.55	0	5,409	0.00%
2020/12/25	4	40.59	4	40.64	40.60	0	5,433	0.00%
2020/12/23	2	40.23	2	40.30	40.10	0	5,534	0.00%
2020/12/22	4	40.43	0	0.00	40.25	4	5,545	0.07%
2020/12/21	1	40.50	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	2	40.60	40.75	-2	5,590	-0.04%
2020/12/15	0	0.00	1	40.50	40.45	-1	5,575	-0.02%
2020/12/14	0.5	40.50	0	0.00	40.45	0.5	5,559	0.01%
2020/12/10	0	0.00	3	40.45	40.35	-3	5,520	-0.05%
2020/12/09	12	40.46	2	40.25	40.40	10	5,490	0.18%
2020/12/08	6	41.34	9	41.23	41.20	-3	5,326	-0.06%
2020/12/07	2	41.75	17	41.83	41.75	-15	5,223	-0.29%
2020/12/04	4	41.58	1	41.50	41.55	3	5,175	0.06%
2020/12/03	2	41.30	1	41.55	41.45	1	5,148	0.02%
2020/12/02	10	41.56	5.5	41.35	41.25	4.5	5,134	0.09%
2020/12/01	8	41.85	2	41.65	41.65	6	5,124	0.12%
2020/11/30	7	41.84	5	41.96	42.05	2	5,073	0.04%
2020/11/27	0	0.00	3	41.20	41.35	-3	4,872	-0.06%
2020/11/24	2	41.13	2	41.08	41.00	0	5,340	0.00%
2020/11/23	2	41.40	1	41.30	41.30	1	5,495	0.02%
2020/11/20	5	41.28	0	0.00	41.40	5	5,501	0.09%
2020/11/19	2	41.60	4	41.49	41.40	-2	5,590	-0.04%
2020/11/18	0	0.00	3	40.95	40.95	-3	5,553	-0.05%
2020/11/17	2	40.85	37	40.89	40.85	-35	5,622	-0.62%
2020/11/16	2	40.85	3	40.82	40.80	-1	5,871	-0.02%
2020/11/13	2	40.50	0	0.00	40.70	2	6,573	0.03%
2020/11/12	1	40.85	1	40.85	40.85	0	6,742	0.00%
2020/11/11	1	41.05	9.5	41.24	41.40	-8.5	6,913	-0.12%
2020/11/10	1	40.80	0	0.00	40.65	1	6,835	0.01%
2020/11/09	10.5	40.29	1	40.25	40.20	9.5	6,776	0.14%
2020/11/06	4	40.38	1	40.05	40.05	3	6,781	0.04%
2020/11/05	2	40.23	1	40.25	40.25	1	6,780	0.01%
2020/11/04	0	0.00	13	39.99	40.00	-13	6,756	-0.19%
2020/11/03	0	0.00	1	40.20	40.05	-1	6,766	-0.01%
2020/11/02	32	39.70	2	39.73	39.70	30	6,788	0.44%
2020/10/30	4	39.86	1.4	39.83	39.50	2.6	6,796	0.04%
2020/10/29	2	39.98	1	39.70	40.05	1	6,757	0.01%
2020/10/28	2	40.65	1	40.45	40.55	1	6,752	0.01%
2020/10/27	15.4	40.89	15.3	40.87	41.05	0.1	6,679	0.00%
2020/10/26	0.5	38.80	3	38.75	38.75	-2.5	6,324	-0.04%
2020/10/23	0	0.00	1	38.75	38.70	-1	6,412	-0.02%
2020/10/21	2	38.70	0	0.00	38.55	2	6,530	0.03%
2020/10/16	4.5	38.34	0	0.00	38.20	4.5	6,513	0.07%
2020/10/15	1	38.60	0	0.00	38.55	1	6,509	0.02%
2020/10/14	1	39.00	0	0.00	38.95	1	6,508	0.02%
2020/10/13	0	0.00	2	38.95	38.95	-2	6,644	-0.03%
2020/10/12	2	38.85	0	0.00	38.85	2	6,755	0.03%
2020/10/08	1	39.30	0	0.00	39.30	1	6,856	0.01%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	2	39.78	39.90	-2	6,927	-0.03%
2020/10/05	0	0.00	2	39.45	39.25	-2	6,954	-0.03%
2020/09/30	1	38.65	3	38.80	38.90	-2	6,943	-0.03%
2020/09/29	3	38.88	5	38.80	38.85	-2	6,951	-0.03%
2020/09/28	1	39.45	2	39.60	39.40	-1	6,890	-0.01%
2020/09/25	7	39.17	5	39.74	39.30	2	6,921	0.03%
2020/09/24	2	39.45	5	39.50	39.40	-3	6,959	-0.04%
2020/09/23	2	40.15	0	0.00	40.20	2	7,020	0.03%
2020/09/22	3	40.83	7	40.76	40.85	-4	7,024	-0.06%
2020/09/21	0	0.00	1	41.55	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	1	41.65	41.70	-1	7,052	-0.01%
2020/09/17	1	41.60	2	41.55	41.50	-1	7,064	-0.01%
2020/09/14	0	0.00	4	41.50	41.55	-4	7,072	-0.06%
2020/09/10	1	41.05	0	0.00	41.10	1	7,073	0.01%
2020/09/09	0	0.00	2	41.40	41.40	-2	7,137	-0.03%
2020/09/04	1	41.30	1	41.40	41.50	0	7,403	0.00%
2020/09/03	0	0.00	1	42.10	41.80	-1	7,475	-0.01%
2020/09/02	2	41.40	1	41.60	41.45	1	7,464	0.01%
2020/09/01	7	42.15	1	41.90	41.85	6	7,474	0.08%
2020/08/31	4	42.99	1	43.00	43.20	3	7,377	0.04%
2020/08/28	1	42.50	6	41.91	42.20	-5	7,189	-0.07%
2020/08/27	16	40.04	0	0.00	40.05	16	7,080	0.23%
2020/08/25	3	38.90	0	0.00	39.00	3	6,912	0.04%
2020/08/24	12	37.85	0	0.00	37.85	12	6,825	0.18%
2020/08/21	3	38.17	3	38.22	38.25	0	6,772	0.00%
2020/08/20	9	37.84	20	37.31	37.45	-11	6,713	-0.16%
2020/08/19	17	37.67	9	38.61	39.05	8	6,444	0.12%
2020/08/18	3	54.63	0	0.00	54.70	3	5,689	0.05%
2020/08/17	0	0.00	7	54.03	54.40	-7	5,504	-0.13%
2020/08/14	7	52.80	2	53.20	53.10	5	5,306	0.09%
2020/08/13	1	52.90	1	53.40	53.40	0	5,255	0.00%
2020/08/12	0.5	52.80	0	0.00	53.00	0.5	5,247	0.01%
2020/08/11	0	0.00	1	52.90	52.70	-1	5,238	-0.02%
2020/08/10	0	0.00	3	53.20	53.30	-3	5,258	-0.06%
2020/08/07	1	52.80	0	0.00	53.00	1	5,258	0.02%
2020/08/06	0	0.00	1	53.60	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	5	52.50	53.00	-5	5,195	-0.10%
2020/08/04	2	52.20	1	52.10	52.20	1	5,175	0.02%
2020/08/03	4	52.40	6	52.20	52.20	-2	5,146	-0.04%
2020/07/31	1	51.10	10	51.27	50.80	-9	5,063	-0.18%
2020/07/30	2	49.53	1	50.10	50.10	1	5,001	0.02%
2020/07/29	0	0.00	5	49.49	49.50	-5	4,963	-0.10%
2020/07/28	1	45.75	0	0.00	47.00	1	4,892	0.02%
2020/07/27	8	47.14	0	0.00	46.40	8	4,893	0.16%
2020/07/24	6	48.77	0	0.00	48.50	6	4,848	0.12%
2020/07/23	4	49.61	0	0.00	49.45	4	4,880	0.08%
2020/07/22	2	50.20	0	0.00	49.90	2	4,941	0.04%
2020/07/21	1	49.20	2	49.83	50.20	-1	4,939	-0.02%
2020/07/20	0.3	48.95	0	0.00	48.95	0.3	4,914	0.01%
2020/07/17	4	49.98	6	50.10	49.55	-2	4,874	-0.04%
2020/07/16	7	51.51	0	0.00	51.20	7	4,761	0.15%
2020/07/15	6	53.95	5	54.40	53.80	1	4,637	0.02%
2020/07/14	0.6	53.60	1.2	53.77	54.00	-0.6	4,523	-0.01%
2020/07/13	0.4	53.50	2	53.60	53.60	-1.6	4,460	-0.04%
2020/07/10	0	0.00	10	53.50	53.00	-10	4,428	-0.23%
2020/07/09	2	54.30	0	0.00	54.30	2	4,373	0.05%
2020/07/08	0	0.00	2	54.60	54.60	-2	4,335	-0.05%
2020/07/07	2	53.75	6	54.08	54.20	-4	4,296	-0.09%
2020/07/06	2	54.00	5	54.00	54.10	-3	4,287	-0.07%
2020/07/03	4	53.48	1	53.60	53.50	3	4,273	0.07%
2020/07/02	0	0.00	13	53.62	54.00	-13	4,302	-0.30%
2020/07/01	1	51.60	0	0.00	51.70	1	4,350	0.02%
2020/06/30	11.3	50.73	1	50.80	51.10	10.3	4,565	0.23%
2020/06/29	0	0.00	1	50.30	50.30	-1	4,533	-0.02%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/22	9	50.49	0	0.00	50.50	9	4,536	0.20%
2020/06/19	3	50.30	0	0.00	50.20	3	4,583	0.07%
2020/06/18	4	49.95	1.1	50.18	50.30	2.9	4,597	0.06%
2020/06/17	0.1	49.85	0	0.00	49.85	0.1	4,584	0.00%
2020/06/16	4	50.28	15	50.31	50.20	-11	4,617	-0.24%
2020/06/15	0	0.00	10	50.10	49.95	-10	4,641	-0.22%
2020/06/12	5	49.47	2	49.63	49.80	3	4,626	0.06%
2020/06/11	34	51.56	18	50.38	50.10	16	4,573	0.35%
2020/06/10	2	50.15	8	50.46	51.40	-6	4,436	-0.14%
2020/06/08	4	49.20	5	49.23	49.60	-1	4,375	-0.02%
2020/06/04	2	48.13	0.8	48.10	48.20	1.2	4,284	0.03%
2020/06/03	9	48.38	8	48.33	48.30	1	4,290	0.02%
2020/06/02	1	47.10	4	46.66	47.30	-3	4,169	-0.07%
2020/06/01	1	46.10	11	46.29	46.05	-10	4,098	-0.24%
2020/05/29	0	0.00	5	45.85	45.70	-5	4,059	-0.12%
2020/05/28	0	0.00	1	46.10	45.75	-1	3,998	-0.03%
2020/05/27	0	0.00	3	45.93	46.10	-3	3,962	-0.08%
2020/05/26	0.1	45.70	1	45.65	45.75	-0.9	3,934	-0.02%
2020/05/22	2	45.33	5	45.00	45.00	-3	3,892	-0.08%
2020/05/21	4	45.78	1	45.75	45.80	3	3,845	0.08%
2020/05/20	2	45.25	1	45.00	45.00	1	3,794	0.03%
2020/05/19	7	45.10	1	45.25	45.25	6	3,756	0.16%
2020/05/18	1	44.55	3	44.62	44.65	-2	3,691	-0.05%
2020/05/15	5	44.37	3	44.45	44.35	2	3,640	0.05%
2020/05/14	3	43.78	0	0.00	43.65	3	3,569	0.08%
2020/05/13	0	0.00	2	44.10	44.10	-2	3,538	-0.06%
2020/05/12	3.7	43.99	0	0.00	43.85	3.7	3,524	0.10%
2020/05/11	2	44.25	1	44.25	44.30	1	3,489	0.03%
2020/05/08	10	43.95	2	43.90	43.95	8	3,459	0.23%
2020/05/07	3	43.55	2	43.80	43.90	1	3,446	0.03%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/05/05	2	43.70	0	0.00	43.80	2	3,424	0.06%
2020/05/04	4	43.75	0	0.00	43.75	4	3,409	0.12%
2020/04/30	12	44.64	3	44.58	44.60	9	3,406	0.26%
2020/04/29	3	44.47	2	44.73	44.65	1	3,369	0.03%
2020/04/28	2	43.25	6	43.73	43.95	-4	3,313	-0.12%
2020/04/27	1	42.75	1	42.60	42.75	0	3,294	0.00%
2020/04/24	2	41.73	0.3	41.85	41.70	1.7	3,219	0.05%
2020/04/22	1	40.70	0	0.00	41.55	1	3,177	0.03%
2020/04/21	2	41.85	0	0.00	41.20	2	3,165	0.06%
2020/04/20	1	41.70	1	42.00	41.85	0	3,117	0.00%
2020/04/17	7	41.94	3.7	41.80	41.80	3.3	3,106	0.11%
2020/04/16	4	41.71	6	41.70	41.95	-2	3,052	-0.07%
2020/04/14	1	41.45	0	0.00	41.65	1	2,977	0.03%
2020/04/13	3	41.30	12	41.29	41.25	-9	2,954	-0.30%
2020/04/10	0	0.00	2	41.45	41.45	-2	2,942	-0.07%
2020/04/09	20	41.49	0	0.00	41.30	20	2,923	0.68%
2020/04/07	15	41.51	0	0.00	41.30	15	2,832	0.53%
2020/04/06	14	41.96	2.2	41.95	41.95	11.8	2,735	0.43%
2020/04/01	3	41.97	1	42.00	42.00	2	2,553	0.08%
2020/03/31	0	0.00	3	38.20	38.20	-3	2,284	-0.13%
2020/03/27	2	34.80	0	0.00	34.80	2	2,431	0.08%
2020/03/26	1	33.70	0	0.00	33.75	1	2,530	0.04%
2020/03/24	0	0.00	1	31.70	31.45	-1	2,628	-0.04%
2020/03/23	0	0.00	1	30.05	30.10	-1	2,638	-0.04%
2020/03/20	3	31.35	1	31.60	31.20	2	2,635	0.08%
2020/03/19	2.1	30.22	0	0.00	30.10	2.1	2,616	0.08%
2020/03/18	0	0.00	1	33.95	33.40	-1	2,512	-0.04%
2020/03/17	2	34.23	0	0.00	34.05	2	2,453	0.08%
2020/03/16	2	36.18	0	0.00	35.90	2	2,400	0.08%
2020/03/13	1	35.90	1	37.65	37.45	0	2,383	0.00%
2020/03/12	1	40.00	0	0.00	39.40	1	2,313	0.04%
2020/03/11	1	40.85	1	40.70	40.70	0	2,278	0.00%
2020/03/10	0	0.00	2	40.20	40.35	-2	2,289	-0.09%
2020/03/09	4	40.84	0	0.00	40.30	4	2,273	0.18%
2020/03/06	1	41.75	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	2	42.60	42.60	-2	2,215	-0.09%
2020/03/03	0	0.00	0.4	41.65	41.65	-0.4	2,272	-0.02%
2020/03/02	3	41.03	1	41.60	41.15	2	2,277	0.09%
2020/02/27	3	41.35	0	0.00	41.05	3	2,323	0.13%
2020/02/25	0	0.00	1	41.60	41.75	-1	2,344	-0.04%
2020/02/11	1	42.40	0	0.00	42.30	1	2,738	0.04%
2020/02/10	1	41.50	0	0.00	42.00	1	2,754	0.04%
2020/02/03	1	42.00	0	0.00	41.60	1	2,743	0.04%
2020/01/30	1	43.55	0	0.00	42.10	1	2,738	0.04%
2020/01/20	5	45.45	0	0.00	45.45	5	2,685	0.19%
2020/01/17	0	0.00	1	45.00	44.95	-1	2,685	-0.04%
2020/01/15	0	0.00	0.4	45.10	45.10	-0.4	2,781	-0.02%
2020/01/14	2	45.55	2	45.25	45.25	0	2,790	0.00%
2020/01/06	0	0.00	4	44.60	44.60	-4	2,928	-0.14%
2020/01/03	3	45.15	0	0.00	45.10	3	2,925	0.10%
2019/12/31	2	45.20	0	0.00	45.20	2	2,974	0.07%
2019/12/30	1	45.45	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	1	45.35	45.40	-1	2,945	-0.03%
2019/12/25	0	0.00	1	45.25	45.20	-1	2,932	-0.03%
2019/12/24	1	44.35	0	0.00	44.70	1	2,909	0.03%
2019/12/23	6	44.27	0	0.00	43.90	6	2,739	0.22%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	11	45.27	0	0.00	44.90	11	2,377	0.46%
2019/12/05	2	45.90	0	0.00	45.85	2	2,159	0.09%
2019/11/29	2	45.85	0	0.00	45.60	2	2,116	0.09%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/20	1	46.85	0	0.00	47.00	1	1,955	0.05%
2019/11/19	2	47.40	0	0.00	47.40	2	1,928	0.10%
2019/11/15	0	0.00	10	48.10	48.15	-10	1,869	-0.53%
2019/11/14	12	48.31	7	48.71	48.30	5	1,824	0.27%
2019/11/13	2	45.68	0.2	45.70	45.80	1.8	1,658	0.11%
2019/11/11	1	46.50	0	0.00	46.75	1	1,759	0.06%
2019/11/08	10	47.20	1	47.15	47.35	9	1,751	0.51%
2019/11/07	3	47.65	0	0.00	47.45	3	1,768	0.17%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/05	1	46.70	0	0.00	46.70	1	1,727	0.06%
2019/10/31	0	0.00	4	46.45	46.50	-4	1,751	-0.23%
2019/10/29	1	45.95	0	0.00	45.90	1	1,724	0.06%
2019/10/28	0	0.00	2	46.50	46.60	-2	1,706	-0.12%
2019/10/25	1	46.45	2	46.80	46.55	-1	1,690	-0.06%
2019/10/23	0	0.00	1	46.05	45.95	-1	1,629	-0.06%
2019/10/22	0	0.00	3	45.57	45.25	-3	1,598	-0.19%
2019/10/18	0	0.00	4	45.38	45.50	-4	1,569	-0.25%
2019/10/17	0	0.00	2	45.35	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	1	44.00	44.30	-1	1,464	-0.07%
2019/10/08	0	0.00	2	43.40	43.60	-2	1,423	-0.14%
2019/09/20	0.4	42.20	0	0.00	42.10	0.4	1,471	0.03%
2019/09/11	1	43.35	0	0.00	43.00	1	1,993	0.05%
2019/09/09	1	43.00	0	0.00	42.95	1	1,997	0.05%
2019/09/06	0	0.00	1	43.00	42.90	-1	2,004	-0.05%
2019/09/04	1	42.70	0	0.00	43.00	1	2,019	0.05%
2019/09/03	1	42.85	0	0.00	42.50	1	2,025	0.05%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/27	1	42.20	0	0.00	41.80	1	2,060	0.05%
2019/08/20	0	0.00	27	42.80	42.50	-27	2,063	-1.31%
2019/08/19	27	43.39	0	0.00	43.05	27	2,052	1.32%
2019/08/15	6	43.27	1	43.10	43.40	5	2,022	0.25%
2019/08/14	2	43.20	0	0.00	42.75	2	1,953	0.10%
2019/08/06	0	0.00	1	40.80	40.80	-1	1,915	-0.05%
2019/07/26	4	41.80	0	0.00	41.90	4	1,967	0.20%
2019/07/23	0	0.00	1	42.35	41.70	-1	1,963	-0.05%
2019/07/16	2	41.85	0	0.00	41.85	2	1,986	0.10%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/04	7	44.40	0	0.00	44.55	7	2,199	0.32%
2019/06/27	1	45.40	0.2	44.80	44.80	0.8	2,290	0.04%
2019/06/21	0	0.00	2	44.65	44.40	-2	2,139	-0.09%
2019/06/19	0	0.00	1	43.60	43.65	-1	1,965	-0.05%
2019/06/13	1	41.35	2	41.65	41.45	-1	1,904	-0.05%
2019/06/12	15	42.13	0	0.00	42.20	15	1,923	0.78%
2019/06/11	10	42.13	0	0.00	42.20	10	1,914	0.52%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/28	0	0.00	1	40.90	40.75	-1	1,887	-0.05%
2019/05/16	1	41.30	0	0.00	40.30	1	1,910	0.05%
2019/05/15	1	40.25	0	0.00	41.00	1	1,899	0.05%
2019/05/09	2	39.95	0	0.00	39.90	2	1,843	0.11%
2019/04/30	1	42.05	0	0.00	42.40	1	1,792	0.06%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/22	3	42.75	2	42.60	42.50	1	1,735	0.06%
2019/04/19	2	42.70	0	0.00	42.75	2	1,732	0.12%
2019/04/18	1	42.00	0	0.00	41.75	1	1,696	0.06%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	0	0.00	0.1	42.80	42.75	-0.1	1,628	-0.01%
2019/04/15	1	43.70	0	0.00	43.25	1	1,598	0.06%
2019/04/11	2.6	43.57	0	0.00	43.50	2.6	1,579	0.16%
2019/03/29	19	45.69	1	45.35	46.60	18	1,337	1.35%
2019/03/28	1	46.40	0	0.00	46.60	1	1,231	0.08%
2019/03/27	0	0.00	2	47.70	47.45	-2	1,229	-0.16%
2019/03/13	1.5	47.17	0	0.00	47.35	1.5	1,136	0.13%
2019/03/12	0.4	47.20	0	0.00	47.20	0.4	1,147	0.03%
2019/03/11	0	0.00	13	47.27	47.10	-13	1,157	-1.12%
2019/03/08	0	0.00	1	47.90	47.80	-1	1,168	-0.09%
2019/03/06	0	0.00	6	48.86	49.25	-6	1,225	-0.49%
2019/03/05	0	0.00	2	48.15	48.15	-2	1,219	-0.16%
2019/03/04	0	0.00	3	48.48	48.30	-3	1,226	-0.24%
2019/02/27	0	0.00	2	48.50	48.50	-2	1,217	-0.16%
2019/02/22	0	0.00	1	48.50	48.55	-1	1,218	-0.08%
2019/02/18	10	47.50	0	0.00	47.60	10	1,231	0.81%
2019/02/14	0	0.00	1	47.00	46.95	-1	1,216	-0.08%
2019/01/09	0	0.00	1	47.00	46.95	-1	1,367	-0.07%
2018/12/25	21	44.43	0	0.00	44.40	21	2,029	1.03%
2018/12/24	22	44.87	0	0.00	44.95	22	2,063	1.07%
2018/12/22	0	0.00	4	45.23	45.10	-4	2,104	-0.19%
2018/12/21	0	0.00	6	45.53	45.55	-6	2,192	-0.27%
2018/12/20	4	44.93	0	0.00	44.90	4	2,244	0.18%
2018/12/19	0	0.00	6	46.64	46.50	-6	2,298	-0.26%
2018/12/18	0	0.00	1	46.90	46.90	-1	2,356	-0.04%
2018/12/05	0	0.00	32	47.57	48.50	-32	2,663	-1.20%
2018/12/03	3	49.30	5	49.10	48.55	-2	2,660	-0.08%
2018/11/28	0	0.00	1	47.60	48.35	-1	2,616	-0.04%
2018/11/14	5	44.70	0	0.00	45.05	5	2,835	0.18%
2018/11/07	2	42.80	0	0.00	43.00	2	2,966	0.07%
2018/10/26	1.2	42.22	1	42.85	42.30	0.2	3,093	0.01%
2018/10/25	1	42.50	1	42.30	42.05	0	3,181	0.00%
2018/10/24	2	43.63	0	0.00	43.50	2	3,242	0.06%
2018/10/23	0.2	44.20	0	0.00	44.40	0.2	3,290	0.01%
2018/10/18	1	44.35	0	0.00	44.35	1	3,332	0.03%
2018/10/12	0	0.00	0.8	46.10	46.05	-0.8	3,288	-0.02%
2018/10/11	4	45.61	8	48.27	45.40	-4	3,248	-0.12%
2018/09/26	0	0.00	0.2	35.50	35.75	-0.2	3,086	-0.01%
2018/09/25	3	35.93	4.4	35.77	35.95	-1.4	3,035	-0.05%
2018/09/21	0	0.00	13.8	34.90	35.15	-13.8	2,902	-0.48%
2018/09/20	0	0.00	5	34.90	34.70	-5	2,886	-0.17%
2018/09/19	0	0.00	3	35.42	35.30	-3	2,877	-0.10%
2018/09/18	0	0.00	8.4	35.16	35.35	-8.4	2,873	-0.29%
2018/09/17	0	0.00	6	35.00	35.20	-6	2,866	-0.21%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	6.9	34.44	34.80	-6.9	2,776	-0.25%
2018/09/07	1	33.40	0	0.00	33.45	1	2,866	0.03%
2018/09/05	0	0.00	3	33.80	33.75	-3	2,908	-0.10%
2018/08/27	5	34.30	0	0.00	34.10	5	3,138	0.16%
2018/08/22	0	0.00	0.4	34.30	34.40	-0.4	3,302	-0.01%
2018/08/20	6	34.19	0	0.00	34.20	6	3,316	0.18%
2018/08/17	0.4	34.25	0	0.00	34.30	0.4	3,336	0.01%
2018/08/16	3	34.35	1	34.25	34.30	2	3,333	0.06%
2018/08/15	0	0.00	0.6	34.15	34.30	-0.6	3,299	-0.02%
2018/08/14	1	33.95	1	34.00	34.00	0	3,240	0.00%
2018/08/10	0	0.00	17	33.83	33.90	-17	3,247	-0.52%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/03	14	33.75	0	0.00	34.20	14	3,298	0.42%
2018/08/01	1	33.70	14	34.15	33.70	-13	3,259	-0.40%
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/24	1	33.45	1	33.45	33.55	0	3,296	0.00%
2018/07/20	6	34.85	3	34.73	34.90	3	3,248	0.09%
2018/07/19	5	34.93	0	0.00	34.90	5	3,211	0.16%
2018/07/17	0	0.00	10	35.00	35.00	-10	3,197	-0.31%
2018/07/16	0	0.00	2.4	35.04	34.95	-2.4	3,242	-0.07%
2018/07/13	0	0.00	3	35.10	35.20	-3	3,289	-0.09%
2018/07/10	2	34.70	11	34.84	34.70	-9	3,540	-0.25%
2018/07/05	10	34.00	0	0.00	33.80	10	3,893	0.26%
2018/06/27	2	34.98	11	34.93	34.70	-9	4,224	-0.21%
2018/06/25	1	36.00	0	0.00	35.65	1	4,274	0.02%
2018/06/20	2	35.65	0	0.00	35.85	2	4,803	0.04%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/12	2	36.20	0	0.00	36.15	2	4,798	0.04%
2018/06/11	0	0.00	1	36.60	36.40	-1	4,823	-0.02%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/06	3	37.07	4	37.13	37.15	-1	4,844	-0.02%
2018/06/05	3	36.50	0	0.00	36.75	3	4,780	0.06%
2018/06/04	3	36.17	0	0.00	36.45	3	4,801	0.06%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/24	1	35.65	0	0.00	35.60	1	4,795	0.02%
2018/05/22	1	36.00	0	0.00	35.80	1	4,844	0.02%
2018/05/21	20	35.45	0	0.00	35.80	20	4,864	0.41%
2018/05/14	0	0.00	5	35.65	35.85	-5	5,091	-0.10%
2018/05/08	2	35.25	0	0.00	35.50	2	5,154	0.04%
2018/05/07	0	0.00	1	35.25	35.40	-1	5,185	-0.02%
2018/05/03	1	35.55	1	35.60	35.50	0	5,208	0.00%
2018/05/02	2	35.70	2.2	35.90	36.00	-0.2	5,291	0.00%
2018/04/30	1	35.65	0	0.00	35.65	1	5,294	0.02%
2018/04/26	0	0.00	2	35.55	35.45	-2	5,322	-0.04%
2018/04/25	4	35.78	0	0.00	35.85	4	5,332	0.08%
2018/04/24	0	0.00	47	35.78	36.10	-47	5,321	-0.88%
2018/04/23	4	36.18	0	0.00	36.30	4	5,321	0.08%
2018/04/20	0	0.00	2	36.40	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/17	2	35.78	0	0.00	35.60	2	5,330	0.04%
2018/04/13	1	36.30	0.4	36.35	36.50	0.6	5,228	0.01%
2018/04/11	2	35.85	2	35.95	35.80	0	5,124	0.00%
2018/04/10	5	35.70	7	35.64	35.60	-2	5,051	-0.04%
2018/04/09	2	34.50	1	35.30	35.40	1	4,957	0.02%
2018/04/03	2	34.05	11	33.90	34.15	-9	4,786	-0.19%
2018/03/30	3	34.28	192	34.25	34.10	-189	4,768	-3.96%	大賣/鉅額交易
2018/03/29	0	0.00	1	34.25	34.30	-1	4,727	-0.02%
2018/03/28	15	34.51	0	0.00	34.45	15	4,707	0.32%
2018/03/27	10	34.55	3	34.87	34.55	7	4,635	0.15%
2018/03/26	1	33.75	0	0.00	33.90	1	4,144	0.02%
2018/03/23	3	33.50	0	0.00	33.90	3	4,117	0.07%
2018/03/22	5	34.05	7	34.52	34.00	-2	4,039	-0.05%
2018/03/21	5	34.35	7	34.39	34.35	-2	3,971	-0.05%
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/16	4	33.69	0	0.00	33.65	4	3,862	0.10%
2018/03/15	1	33.70	2	33.85	33.90	-1	3,810	-0.03%
2018/03/14	1	33.35	0.5	33.35	33.40	0.5	3,735	0.01%
2018/03/13	0	0.00	7	33.55	33.55	-7	3,726	-0.19%
2018/03/12	0	0.00	19	33.75	33.70	-19	3,719	-0.51%
2018/03/08	3	33.47	2	33.68	33.35	1	3,730	0.03%
2018/03/07	3	32.93	2	33.00	33.20	1	3,665	0.03%
2018/03/05	2	32.48	1	32.75	32.35	1	3,664	0.03%
2018/03/02	0	0.00	1	32.40	32.40	-1	3,639	-0.03%
2018/03/01	0	0.00	1	32.50	32.50	-1	3,660	-0.03%
2018/02/27	2	32.60	0	0.00	32.15	2	3,672	0.05%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	1	32.50	0	0.00	32.25	1	3,682	0.03%
2018/02/21	0	0.00	1	31.75	31.65	-1	4,040	-0.02%
2018/02/12	3	30.85	1	30.90	30.95	2	4,479	0.04%
2018/02/09	3	30.15	0	0.00	30.70	3	4,500	0.07%
2018/02/07	1	31.25	1	30.95	30.85	0	4,550	0.00%
2018/02/06	2	30.45	1	31.35	30.70	1	4,537	0.02%
2018/02/05	1	32.10	0	0.00	32.45	1	4,464	0.02%
2018/02/02	0	0.00	6	32.85	32.80	-6	4,430	-0.14%
2018/02/01	0	0.00	2	33.53	33.10	-2	4,478	-0.04%
2018/01/26	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	3	34.05	33.95	-3	4,586	-0.07%
2018/01/24	1	33.65	0	0.00	33.50	1	4,539	0.02%
2018/01/19	5	33.36	1	33.15	33.20	4	4,683	0.09%
2018/01/18	2	33.83	7.5	33.74	33.65	-5.5	4,640	-0.12%
2018/01/17	4	33.95	6	33.90	33.80	-2	4,614	-0.04%
2018/01/16	0	0.00	8	33.94	33.95	-8	4,600	-0.17%
2018/01/15	2	33.60	1	33.45	33.65	1	4,564	0.02%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/11	0	0.00	3	33.42	33.35	-3	4,519	-0.07%
2018/01/09	0	0.00	0.1	33.15	33.30	-0.1	4,468	0.00%
2018/01/08	0	0.00	1	33.30	33.30	-1	4,471	-0.02%
2018/01/05	4	33.00	2	33.00	33.10	2	4,407	0.05%
2018/01/04	2	32.60	0	0.00	32.55	2	4,335	0.05%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%