潤泰新 (9945)-永豐金-桃盛券商分點個股進出

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

潤泰新

(9945)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	44.13	0	0.00	44.00	2	5,360	0.04%
2024/12/16	0.5	45.10	0	0.00	45.00	0.5	5,322	0.01%
2024/12/13	1	45.35	0	0.00	45.10	1	5,326	0.02%
2024/12/11	0	0.00	0	45.60	45.75	0	5,339	0.00%
2024/12/10	0	0.00	0.2	46.03	45.80	-0.2	5,375	0.00%
2024/12/09	0	46.00	0	0.00	46.00	0	5,506	0.00%
2024/12/06	0	0.00	4	46.14	46.20	-4	5,603	-0.07%
2024/12/05	0	45.60	0	0.00	45.55	0	5,596	0.00%
2024/12/04	2	45.75	0	0.00	45.80	2	5,651	0.04%
2024/11/29	3	44.65	0	0.00	44.80	3	5,961	0.05%
2024/11/28	7	44.88	0	45.05	44.90	7	6,087	0.11%
2024/11/27	2	45.30	5.1	45.31	45.00	-3.1	6,110	-0.05%
2024/11/26	0	0.00	0.2	46.45	46.10	-0.2	6,053	0.00%
2024/11/25	5.3	46.26	0	0.00	46.50	5.3	6,077	0.09%
2024/11/22	0.3	46.40	0	0.00	46.20	0.3	6,103	0.00%
2024/11/21	0	46.00	0	0.00	46.05	0	6,169	0.00%
2024/11/19	0	0.00	0	46.60	46.55	0	6,536	0.00%
2024/11/18	1.1	46.39	0	0.00	46.20	1.1	6,778	0.02%
2024/11/14	6	45.98	0	0.00	45.80	6	7,093	0.08%
2024/11/13	0	0.00	0.7	46.85	46.85	-0.7	7,173	-0.01%
2024/11/12	0.1	47.65	1.1	47.38	47.50	-1.1	7,460	-0.01%
2024/11/11	1	47.40	2	48.19	48.20	-1	7,534	-0.01%
2024/11/08	0	0.00	1	47.70	47.50	-1	7,596	-0.01%
2024/11/06	1	46.80	0	0.00	46.70	1	7,958	0.01%
2024/11/05	0	0.00	2	47.20	47.30	-2	8,166	-0.02%
2024/11/04	0	0.00	1	47.00	47.00	-1	8,691	-0.01%
2024/11/01	0	0.00	1	47.10	47.15	-1	9,292	-0.01%
2024/10/30	0	0.00	0	46.40	46.50	0	9,873	0.00%
2024/10/29	1.2	46.59	0	0.00	46.80	1.2	10,286	0.01%
2024/10/28	0	0.00	1.3	47.17	47.30	-1.3	10,493	-0.01%
2024/10/24	1.2	47.27	0	0.00	47.05	1.2	11,765	0.01%
2024/10/22	5.1	47.30	0	0.00	47.25	5.1	13,277	0.04%
2024/10/21	0.1	47.71	0	0.00	47.45	0.1	13,604	0.00%
2024/10/18	0.2	48.20	0	0.00	48.30	0.2	14,073	0.00%
2024/10/17	0	0.00	5	48.14	48.20	-5	14,677	-0.03%
2024/10/16	0	47.25	0	0.00	47.35	0	15,751	0.00%
2024/10/14	1.4	47.01	12	47.01	46.90	-10.6	16,907	-0.06%
2024/10/11	2	47.50	0	0.00	47.60	2	17,536	0.01%
2024/10/09	0	0.00	3	47.55	47.70	-3	17,758	-0.02%
2024/10/08	1.1	47.76	3	47.90	47.95	-1.9	17,828	-0.01%
2024/10/07	4	47.78	15	47.64	48.45	-11	17,842	-0.06%
2024/10/04	1	48.20	13	47.93	47.80	-12	17,865	-0.07%
2024/10/01	0.2	48.33	0	0.00	48.25	0.2	17,859	0.00%
2024/09/30	0	0.00	8	48.85	48.95	-8	17,881	-0.04%
2024/09/26	0	0.00	3	48.00	48.00	-3	17,873	-0.02%
2024/09/25	1	47.80	1	47.75	47.90	0	17,886	0.00%
2024/09/23	3	46.60	0	0.00	46.95	3	18,001	0.02%
2024/09/20	6	47.82	5	47.80	47.50	1	17,966	0.01%
2024/09/19	4.1	48.37	6	48.78	49.25	-1.9	17,660	-0.01%
2024/09/13	0.1	46.75	0	0.00	46.95	0.1	17,663	0.00%
2024/09/12	2	46.60	1.3	46.49	46.50	0.7	17,817	0.00%
2024/09/11	2.5	45.87	3	46.05	45.85	-0.5	17,935	0.00%
2024/09/10	0.1	45.00	5	44.85	45.00	-4.9	17,986	-0.03%
2024/09/09	1	45.85	0	0.00	45.85	1	18,000	0.01%
2024/09/06	0	0.00	0.8	47.00	46.85	-0.8	18,050	0.00%
2024/09/05	0.3	46.55	5	46.85	46.75	-4.7	18,399	-0.03%
2024/09/04	4.2	46.52	0	0.00	46.40	4.2	19,016	0.02%
2024/09/03	1	47.50	5	47.55	47.55	-4	19,740	-0.02%
2024/09/02	3.1	48.49	3	48.93	48.40	0.1	19,835	0.00%
2024/08/30	2.3	48.93	2	49.23	49.25	0.3	19,898	0.00%
2024/08/29	12.3	48.18	0	0.00	48.20	12.3	19,899	0.06%
2024/08/28	1	48.20	0	0.00	48.65	1	19,946	0.01%
2024/08/27	2	47.88	1	48.15	48.20	1	20,300	0.00%
2024/08/26	16.1	48.41	12	47.95	47.95	4.1	20,457	0.02%
2024/08/22	3.4	47.55	0	47.20	47.65	3.4	20,803	0.02%
2024/08/21	0	0.00	3	47.87	47.75	-3	20,698	-0.01%
2024/08/20	19.1	48.94	36	48.85	48.60	-16.9	20,668	-0.08%
2024/08/19	18.1	49.93	0.9	49.90	49.80	17.2	20,739	0.08%
2024/08/16	0	0.00	1.2	50.13	50.30	-1.2	20,846	-0.01%
2024/08/15	4	49.64	6	49.36	49.25	-2	20,953	-0.01%
2024/08/14	5	50.26	4.8	50.15	49.85	0.2	21,276	0.00%
2024/08/13	3	48.17	3	48.40	48.10	0	21,602	0.00%
2024/08/12	7	48.36	6	48.52	48.35	1	22,421	0.00%
2024/08/09	1.1	47.56	5	47.43	47.20	-3.9	23,376	-0.02%
2024/08/08	1	46.10	2	46.85	46.60	-1	23,865	0.00%
2024/08/07	22	46.34	3	46.32	46.10	19	24,386	0.08%
2024/08/06	42.1	44.93	11.2	44.07	44.80	30.9	24,376	0.13%
2024/08/05	7.1	45.81	32.1	45.96	45.35	-25	24,069	-0.10%
2024/08/02	8.7	50.10	29.1	49.65	49.40	-20.4	23,818	-0.09%
2024/08/01	3.5	51.80	19.2	52.44	52.80	-15.7	23,733	-0.07%
2024/07/31	14.1	51.49	15.4	51.59	51.20	-1.4	24,074	-0.01%
2024/07/30	8.1	50.62	14	50.36	51.50	-5.9	25,394	-0.02%
2024/07/29	25.2	51.46	15	52.76	51.00	10.2	26,371	0.04%
2024/07/26	28.5	49.37	43.8	51.15	51.30	-15.3	25,852	-0.06%
2024/07/23	3	49.43	12.9	49.21	49.80	-9.9	25,150	-0.04%
2024/07/22	17.3	46.56	9	46.59	46.55	8.3	24,823	0.03%
2024/07/19	3.1	48.32	13	48.37	48.05	-9.9	24,512	-0.04%
2024/07/18	9.1	48.96	5	49.33	49.40	4.1	24,073	0.02%
2024/07/17	59	49.01	78.3	48.59	49.40	-19.3	23,523	-0.08%
2024/07/16	28.1	44.90	11	46.31	46.50	17.1	22,641	0.08%
2024/07/15	2	46.85	53.1	46.78	46.40	-51.1	22,146	-0.23%
2024/07/12	29.1	47.43	49	47.50	46.70	-19.9	21,931	-0.09%
2024/07/11	3	45.97	9	46.14	45.75	-6	21,284	-0.03%
2024/07/10	0	0.00	7	44.82	45.30	-7	21,163	-0.03%
2024/07/09	1	43.65	0	0.00	44.15	1	21,110	0.00%
2024/07/08	3	44.23	0	0.00	44.20	3	21,103	0.01%
2024/07/05	1	44.85	0	0.00	44.65	1	21,124	0.00%
2024/07/04	0	0.00	6	45.23	45.15	-6	21,096	-0.03%
2024/07/03	0	0.00	0.4	45.40	45.35	-0.4	21,043	0.00%
2024/07/02	0	0.00	5	44.75	44.80	-5	20,935	-0.02%
2024/07/01	0.1	44.05	11	44.23	44.25	-10.9	20,882	-0.05%
2024/06/28	10	43.88	3	43.97	43.60	7	20,858	0.03%
2024/06/27	11.5	43.22	0	0.00	43.30	11.5	20,812	0.06%
2024/06/26	18.2	44.30	0	0.00	44.00	18.2	20,665	0.09%
2024/06/25	7.4	44.54	0	0.00	44.55	7.4	20,604	0.04%
2024/06/21	12	45.02	0	0.00	44.95	12	20,541	0.06%
2024/06/20	4.2	45.39	0	0.00	45.45	4.2	20,485	0.02%
2024/06/19	0	0.00	9	45.93	45.35	-9	20,455	-0.04%
2024/06/18	1	46.00	6	46.14	46.00	-5	20,390	-0.02%
2024/06/17	11.4	44.98	2	44.85	44.85	9.4	20,346	0.05%
2024/06/14	3	45.50	0	0.00	45.50	3	20,393	0.01%
2024/06/13	2	44.88	2	45.35	45.05	0	20,327	0.00%
2024/06/12	7	45.43	11	44.72	44.35	-4	20,310	-0.02%
2024/06/11	25.9	46.53	16	46.83	45.85	9.9	20,240	0.05%
2024/06/07	11.3	47.82	70.8	47.31	47.55	-59.5	19,610	-0.30%
2024/06/06	11.1	45.05	4.4	45.03	45.05	6.7	18,810	0.04%
2024/06/05	1	45.15	2	45.30	45.15	-1	18,715	-0.01%
2024/06/04	9.3	44.32	0	0.00	44.90	9.3	18,605	0.05%
2024/06/03	0.1	44.80	2	44.35	44.70	-1.9	18,502	-0.01%
2024/05/31	6.2	44.60	4.7	44.82	44.60	1.5	18,451	0.01%
2024/05/30	6.2	44.69	20	44.29	43.85	-13.8	18,087	-0.08%
2024/05/29	7.1	44.97	17	45.04	44.55	-10	17,968	-0.06%
2024/05/28	2.1	44.48	7	44.77	45.40	-4.9	17,733	-0.03%
2024/05/27	24	43.87	5	43.95	43.80	19	17,509	0.11%
2024/05/24	8.2	43.64	0	0.00	43.65	8.2	17,380	0.05%
2024/05/23	17	43.76	36.2	43.70	43.25	-19.2	17,248	-0.11%
2024/05/22	35	44.87	9.6	45.01	44.70	25.4	16,941	0.15%
2024/05/21	9.2	44.59	5	44.61	44.35	4.2	16,725	0.03%
2024/05/20	13.1	45.74	14	45.19	45.30	-0.9	16,394	-0.01%
2024/05/17	19.3	47.20	43.4	47.40	46.60	-24	15,907	-0.15%
2024/05/16	40	47.24	53.2	47.34	46.90	-13.2	15,266	-0.09%
2024/05/15	15	46.16	77.9	45.77	46.55	-62.9	14,328	-0.44%
2024/05/14	22	43.53	19	43.01	42.65	3	13,293	0.02%
2024/05/13	15	42.96	9.5	43.28	43.90	5.5	12,576	0.04%
2024/05/10	7.1	40.44	3.2	40.80	40.50	3.9	11,860	0.03%
2024/05/09	13	40.52	4	40.40	40.20	9	11,642	0.08%
2024/05/08	11.5	41.19	8	40.66	40.70	3.5	11,406	0.03%
2024/05/07	12.4	42.50	30	42.33	41.80	-17.6	11,071	-0.16%
2024/05/06	24.1	43.06	66.1	43.45	43.10	-42	10,526	-0.40%
2024/05/03	99	42.25	110	42.40	42.45	-11	9,754	-0.11%	大賣/
2024/05/02	22	41.33	223.4	41.14	42.25	-201.4	8,177	-2.46%	大賣/鉅額交易
2024/04/30	8	39.37	43	39.15	38.45	-35	6,856	-0.51%
2024/04/29	30	38.64	50	38.48	38.75	-20	6,442	-0.31%
2024/04/26	1.6	37.64	122.4	37.46	37.90	-120.8	6,187	-1.95%	大賣/鉅額交易
2024/04/25	0.1	36.85	10	36.95	36.85	-9.9	5,946	-0.17%
2024/04/24	3	36.80	5	36.95	36.85	-2	5,939	-0.03%
2024/04/23	10	36.85	20	36.89	36.95	-10	5,998	-0.17%
2024/04/22	6	36.60	10.1	37.00	36.60	-4.1	6,018	-0.07%
2024/04/19	10	35.43	3	36.00	36.15	7	5,776	0.12%
2024/04/18	15	36.18	14	36.25	36.45	1	5,567	0.02%
2024/04/17	8.3	34.71	2.1	34.73	34.85	6.1	5,274	0.12%
2024/04/16	16.1	34.38	0	0.00	34.45	16.1	5,263	0.31%
2024/04/15	4	35.31	6	35.42	35.20	-2	5,183	-0.04%
2024/04/12	2	34.83	0	0.00	34.95	2	5,140	0.04%
2024/04/11	19	34.97	0	0.00	34.90	19	5,142	0.37%
2024/04/10	4	35.00	0	0.00	35.00	4	5,094	0.08%
2024/04/09	4	34.76	0	0.00	34.95	4	5,171	0.08%
2024/04/08	7	34.44	0	0.00	34.50	7	5,354	0.13%
2024/04/03	5	34.80	3	34.78	34.65	2	5,405	0.04%
2024/04/02	5	35.08	0	0.00	35.05	5	5,487	0.09%
2024/04/01	0	0.00	5	35.35	35.45	-5	5,485	-0.09%
2024/03/29	0	0.00	0	35.15	35.15	0	5,472	0.00%
2024/03/28	1	35.10	0	0.00	35.05	1	5,454	0.02%
2024/03/27	5	35.30	2	35.15	35.25	3	5,412	0.06%
2024/03/26	11	35.17	0	0.00	35.20	11	5,387	0.20%
2024/03/25	3	35.13	0	0.00	35.15	3	5,356	0.06%
2024/03/21	1	34.45	10	35.29	35.35	-9	5,325	-0.17%
2024/03/20	19.3	33.81	4	34.13	34.15	15.3	5,712	0.27%
2024/03/19	35.1	34.18	0	0.00	34.10	35.1	5,745	0.61%
2024/03/18	20.8	34.75	0	0.00	34.70	20.8	5,617	0.37%
2024/03/15	20	35.13	1	35.30	35.00	19	5,568	0.34%
2024/03/14	34.2	35.51	0	0.00	35.50	34.2	5,457	0.63%
2024/03/13	0	0.00	0.5	36.85	36.85	-0.5	5,191	-0.01%
2024/03/12	13.1	36.76	14	36.81	36.95	-0.9	5,182	-0.02%
2024/03/11	6	36.25	1	36.35	36.40	5	5,193	0.10%
2024/03/07	3	35.75	0	0.00	35.85	3	5,293	0.06%
2024/03/06	2	35.95	0	0.00	36.15	2	5,262	0.04%
2024/03/05	6	35.69	2	35.65	35.65	4	5,284	0.08%
2024/03/04	17.1	35.77	18	35.65	35.65	-0.9	5,303	-0.02%
2024/02/29	2.1	35.95	1	36.00	36.35	1.1	5,261	0.02%
2024/02/27	4	36.23	0	0.00	36.20	4	5,240	0.08%
2024/02/26	0.4	36.66	0	0.00	36.65	0.4	5,247	0.01%
2024/02/23	0	0.00	6	36.78	36.70	-6	5,259	-0.11%
2024/02/22	1	37.05	5	37.30	37.05	-4	5,303	-0.08%
2024/02/21	5	36.84	0	0.00	36.85	5	5,353	0.09%
2024/02/20	3	36.95	0	0.00	36.95	3	5,374	0.06%
2024/02/19	6	36.82	13	36.95	37.15	-7	5,410	-0.13%
2024/02/16	10	36.18	1	36.35	36.20	9	5,509	0.16%
2024/02/15	5	36.00	0	0.00	36.10	5	5,583	0.09%
2024/02/05	0	0.00	1	35.75	35.75	-1	5,539	-0.02%
2024/01/30	4.5	36.08	0	0.00	35.90	4.5	5,473	0.08%
2024/01/29	1	36.25	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	1	36.30	36.35	-1	5,520	-0.02%
2024/01/25	2	35.90	0	0.00	35.80	2	5,497	0.04%
2024/01/23	0	0.00	0.4	35.65	35.60	-0.4	5,510	-0.01%
2024/01/22	2.2	35.41	0	0.00	35.45	2.2	5,501	0.04%
2024/01/19	3	35.40	0	0.00	35.45	3	5,473	0.05%
2024/01/17	18.7	35.24	11.5	35.24	34.90	7.2	5,386	0.13%
2024/01/16	31.4	36.26	5	36.11	35.90	26.4	5,227	0.51%
2024/01/15	0	0.00	0	37.10	37.00	0	5,090	0.00%
2024/01/12	0	0.00	13	36.90	36.90	-13	5,129	-0.25%
2024/01/10	6	36.98	0	0.00	36.95	6	5,178	0.12%
2024/01/09	0.2	37.25	0	0.00	37.20	0.2	5,158	0.00%
2024/01/05	1	38.00	0	0.00	38.05	1	5,057	0.02%
2024/01/04	2	38.55	1	38.65	38.55	1	5,023	0.02%
2024/01/03	8	38.78	20	38.83	38.70	-12	5,005	-0.24%
2024/01/02	15.4	39.05	95	38.70	39.25	-79.7	4,893	-1.63%
2023/12/29	1	37.70	42	37.92	37.75	-41	4,681	-0.88%
2023/12/28	6	37.83	22.9	37.66	37.85	-16.9	4,656	-0.36%
2023/12/27	4	36.95	0.4	37.00	37.00	3.6	4,579	0.08%
2023/12/25	1	36.25	2.9	36.31	36.25	-1.9	4,535	-0.04%
2023/12/22	5	36.35	0	0.00	36.25	5	4,613	0.11%
2023/12/21	3.1	36.47	0	0.00	36.40	3.1	4,779	0.06%
2023/12/19	2.1	36.46	0	0.00	36.45	2.1	4,859	0.04%
2023/12/18	27	37.08	0	0.00	37.00	27	4,835	0.56%
2023/12/15	0	0.00	0.2	37.10	36.75	-0.2	4,782	0.00%
2023/12/14	1	37.30	4.9	37.06	36.95	-3.9	4,295	-0.09%
2023/12/13	1.1	36.02	0	0.00	35.90	1.1	4,193	0.03%
2023/12/12	1	36.10	0	0.00	36.20	1	4,244	0.02%
2023/12/11	1	36.30	0	0.00	36.50	1	4,281	0.02%
2023/12/08	2.3	36.70	0	0.00	36.60	2.3	4,310	0.05%
2023/12/07	2	36.95	0	0.00	36.90	2	4,314	0.05%
2023/12/06	4	37.31	11	37.54	37.30	-7	4,430	-0.16%
2023/12/05	1	36.75	0	0.00	36.75	1	4,490	0.02%
2023/12/04	3	36.75	16	37.15	37.15	-13	4,754	-0.27%
2023/12/01	5	35.85	0	0.00	35.80	5	4,689	0.11%
2023/11/30	6	35.78	10	35.75	35.80	-4	4,809	-0.08%
2023/11/29	2	35.75	0.9	35.95	35.85	1.1	4,766	0.02%
2023/11/28	0	0.00	1	35.65	35.85	-1	4,739	-0.02%
2023/11/27	11	35.62	2	35.90	35.50	9	4,695	0.19%
2023/11/24	0	0.00	1	35.75	35.85	-1	4,687	-0.02%
2023/11/22	6	35.65	0	0.00	35.75	6	4,762	0.13%
2023/11/21	7	35.74	0	0.00	35.95	7	4,810	0.15%
2023/11/20	9	35.94	6	35.85	35.80	3	4,752	0.06%
2023/11/17	2.1	36.73	2	36.90	36.90	0.1	4,762	0.00%
2023/11/16	10.2	36.76	5	36.85	36.80	5.2	4,779	0.11%
2023/11/15	5.9	36.58	13.2	36.54	36.70	-7.3	4,790	-0.15%
2023/11/14	1	35.40	4	35.40	35.50	-3	4,642	-0.06%
2023/11/13	0.2	34.50	0	0.00	34.70	0.2	4,594	0.00%
2023/11/10	1	34.15	0.2	34.20	34.15	0.8	4,577	0.02%
2023/11/09	1.4	34.31	0	0.00	34.35	1.4	4,623	0.03%
2023/11/07	8	34.04	0	0.00	34.10	8	4,720	0.17%
2023/11/06	1	34.20	0	0.00	34.50	1	4,754	0.02%
2023/11/03	3	33.88	0	0.00	34.10	3	4,757	0.06%
2023/11/02	1	33.30	0	0.00	33.25	1	4,809	0.02%
2023/11/01	3	32.65	5	32.60	32.60	-2	4,827	-0.04%
2023/10/31	13.5	32.78	0	0.00	32.40	13.5	4,855	0.28%
2023/10/30	3	33.23	0	0.00	33.20	3	4,859	0.06%
2023/10/27	1.2	33.35	0	0.00	33.40	1.2	4,903	0.02%
2023/10/26	4	33.16	0	0.00	33.10	4	4,967	0.08%
2023/10/25	1.3	33.68	0	0.00	33.80	1.3	5,042	0.03%
2023/10/24	1.5	33.29	0	0.00	33.55	1.5	5,088	0.03%
2023/10/23	12	33.25	0	0.00	33.20	12	5,127	0.23%
2023/10/20	7	32.96	0	0.00	33.20	7	5,154	0.14%
2023/10/19	8.3	33.72	0	0.00	33.40	8.3	5,153	0.16%
2023/10/18	8	34.34	0	0.00	34.10	8	5,155	0.16%
2023/10/17	5.1	34.87	0	0.00	34.65	5.1	5,158	0.10%
2023/10/16	1	35.10	2	35.20	35.35	-1	5,203	-0.02%
2023/10/13	1	35.45	0	0.00	35.40	1	5,276	0.02%
2023/10/12	1	35.60	0	0.00	35.75	1	5,401	0.02%
2023/10/11	1	35.20	0	0.00	35.35	1	5,433	0.02%
2023/10/06	0.9	34.77	0	0.00	34.90	0.9	5,429	0.02%
2023/10/05	1	34.40	0	0.00	34.25	1	5,450	0.02%
2023/10/04	14.1	34.16	0	0.00	34.00	14.1	5,481	0.26%
2023/10/03	3.1	34.92	0	0.00	34.90	3.1	5,447	0.06%
2023/10/02	2	35.30	0.4	35.35	35.20	1.6	5,416	0.03%
2023/09/28	3	35.18	0	0.00	35.20	3	5,433	0.06%
2023/09/27	8.1	35.48	0	0.00	35.20	8.1	5,440	0.15%
2023/09/26	35.4	35.62	0	0.00	35.30	35.4	5,428	0.65%
2023/09/25	10.1	36.86	0	0.00	36.70	10.1	5,280	0.19%
2023/09/13	0	0.00	2	35.60	34.90	-2	5,230	-0.04%
2023/09/12	1	34.90	0	0.00	35.00	1	5,285	0.02%
2023/09/11	3	34.77	0	0.00	34.75	3	5,299	0.06%
2023/09/08	3	34.77	0	0.00	34.80	3	5,338	0.06%
2023/09/07	0	0.00	5	35.15	35.00	-5	5,454	-0.09%
2023/09/06	1.5	35.72	20	35.80	35.60	-18.5	5,452	-0.34%
2023/09/05	10	36.55	11	36.40	36.40	-1	5,413	-0.02%
2023/09/04	0	0.00	1	36.60	36.10	-1	5,409	-0.02%
2023/09/01	0	0.00	2	36.70	36.60	-2	5,424	-0.04%
2023/08/30	8	36.71	18	36.72	36.60	-10	5,703	-0.18%
2023/08/29	21	36.49	85	36.46	36.65	-64	5,614	-1.14%
2023/08/28	1	35.65	13	35.48	35.70	-12	5,309	-0.23%
2023/08/25	2	34.55	17	34.91	34.50	-15	5,274	-0.28%
2023/08/24	0	0.00	46	33.19	33.30	-46	5,180	-0.89%
2023/08/23	3	33.07	0	0.00	33.00	3	5,192	0.06%
2023/08/21	0.1	33.70	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	1	33.15	0	0.00	33.20	1	5,260	0.02%
2023/08/17	4	33.25	0	0.00	33.20	4	5,242	0.08%
2023/08/16	14	33.89	3	33.95	33.80	11	5,159	0.21%
2023/08/15	3	34.58	0	0.00	34.50	3	5,126	0.06%
2023/08/14	2	34.93	0	34.70	34.55	2	5,142	0.04%
2023/08/11	0	0.00	0	35.45	35.05	0	5,142	0.00%
2023/08/10	6	34.64	0	0.00	34.55	6	5,136	0.12%
2023/08/09	0	34.95	0	0.00	34.85	0	5,172	0.00%
2023/08/08	4	34.98	0	0.00	34.90	4	5,184	0.08%
2023/08/04	0	0.00	1	35.30	35.15	-1	5,202	-0.02%
2023/08/02	7.1	35.24	0	0.00	35.10	7.1	5,198	0.14%
2023/07/31	0	0.00	1	35.90	35.60	-1	5,166	-0.02%
2023/07/27	20	36.05	0.2	35.99	36.15	19.8	5,139	0.39%
2023/07/26	0	0.00	1	35.50	35.35	-1	5,079	-0.02%
2023/07/25	0	0.00	0.5	35.20	35.05	-0.5	5,106	-0.01%
2023/07/24	2	34.90	0	35.25	35.15	2	5,096	0.04%
2023/07/21	0	0.00	1	35.65	35.20	-1	5,073	-0.02%
2023/07/20	1	35.25	0	0.00	35.70	1	5,147	0.02%
2023/07/19	2	35.03	0	0.00	35.10	2	5,134	0.04%
2023/07/18	1	35.25	2	35.30	35.25	-1	5,097	-0.02%
2023/07/17	10.5	35.45	5	35.45	35.45	5.5	5,114	0.11%
2023/07/14	1	35.40	2.5	35.40	35.55	-1.5	5,150	-0.03%
2023/07/13	1	35.25	0	0.00	35.20	1	5,183	0.02%
2023/07/12	2.6	35.40	0	0.00	35.25	2.6	5,162	0.05%
2023/07/10	1	36.05	0	35.65	35.85	1	5,193	0.02%
2023/07/07	2	35.25	0	0.00	35.40	2	5,242	0.04%
2023/07/06	11	35.68	1	35.70	35.55	10	5,242	0.19%
2023/07/05	0	0.00	1	36.20	36.15	-1	5,169	-0.02%
2023/06/30	5	35.90	0	0.00	35.95	5	5,333	0.09%
2023/06/28	0	0.00	31.1	36.01	36.15	-31.1	5,450	-0.57%
2023/06/26	0	0.00	2	36.05	36.05	-2	5,566	-0.04%
2023/06/21	0	0.00	14	36.03	35.85	-14	5,604	-0.25%
2023/06/19	1.4	36.12	0	36.35	36.30	1.4	5,838	0.02%
2023/06/16	1	36.40	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0.1	36.60	0.5	36.60	36.70	-0.4	6,667	-0.01%
2023/06/14	21	36.35	0	36.65	36.50	21	6,906	0.30%
2023/06/13	7.2	36.65	6	36.62	36.75	1.2	7,974	0.02%
2023/06/12	3.7	35.79	0	0.00	35.55	3.7	7,935	0.05%
2023/06/09	2	36.23	0	0.00	36.10	2	7,948	0.03%
2023/06/08	23	36.36	0	0.00	36.25	23	7,979	0.29%
2023/06/07	1.2	36.68	25	36.75	36.85	-23.8	7,999	-0.30%
2023/06/06	26	36.95	4	36.59	37.00	22	7,968	0.28%
2023/06/05	6	36.80	13	36.58	36.95	-7	7,832	-0.09%
2023/06/02	0.1	35.15	0	0.00	35.05	0.1	7,564	0.00%
2023/06/01	1	34.80	0	0.00	34.90	1	7,550	0.01%
2023/05/31	5.1	35.00	0.5	34.90	34.90	4.6	7,578	0.06%
2023/05/29	0	0.00	2	35.00	35.00	-2	7,700	-0.03%
2023/05/26	3	34.78	3	34.85	34.90	0	7,707	0.00%
2023/05/25	2	35.23	0	0.00	35.15	2	7,703	0.03%
2023/05/24	1	35.70	0	0.00	35.70	1	7,686	0.01%
2023/05/23	2	35.60	0	0.00	35.70	2	7,678	0.03%
2023/05/22	1	35.55	10	35.55	35.50	-9	7,685	-0.12%
2023/05/19	0	0.00	1	35.60	35.55	-1	7,676	-0.01%
2023/05/18	5	35.40	6	35.45	35.45	-1	7,642	-0.01%
2023/05/17	0	0.00	8	35.36	35.35	-8	7,640	-0.10%
2023/05/16	4	34.96	0	0.00	35.10	4	7,567	0.05%
2023/05/15	11.3	34.12	5	34.15	34.50	6.3	7,585	0.08%
2023/05/12	13.5	34.88	1.5	34.88	34.85	12	7,513	0.16%
2023/05/11	6.3	35.29	0	0.00	35.20	6.3	7,470	0.08%
2023/05/10	1	35.50	0	0.00	35.50	1	7,450	0.01%
2023/05/08	5	35.83	1	35.90	35.80	4	7,447	0.05%
2023/05/04	2.1	35.75	1	35.60	35.80	1.1	7,481	0.01%
2023/05/03	4	35.36	0	0.00	35.35	4	7,492	0.05%
2023/05/02	0.3	35.70	0	0.00	35.50	0.3	7,619	0.00%
2023/04/28	5	35.70	36	35.66	35.80	-31	7,729	-0.40%
2023/04/27	0	0.00	8	35.45	35.50	-8	7,726	-0.10%
2023/04/26	2	35.43	0	0.00	35.65	2	7,742	0.03%
2023/04/25	5	35.71	2	36.20	35.40	3	7,724	0.04%
2023/04/24	4	35.29	1	35.60	35.55	3	7,638	0.04%
2023/04/21	2	35.15	12	35.10	35.15	-10	7,666	-0.13%
2023/04/20	6	35.10	0	0.00	35.05	6	7,657	0.08%
2023/04/18	2.2	35.64	0	0.00	35.50	2.2	7,615	0.03%
2023/04/17	12	35.96	1	36.05	35.95	11	7,572	0.15%
2023/04/14	15	36.03	1	36.10	36.10	14	7,546	0.19%
2023/04/13	36	35.98	0	36.05	35.90	36	7,542	0.48%
2023/04/12	16	36.06	2	35.95	36.15	14	7,539	0.19%
2023/04/11	0	0.00	3.1	35.79	35.85	-3.1	7,476	-0.04%
2023/04/10	27	35.57	11	35.62	35.50	16	7,443	0.21%
2023/04/07	6	35.15	5	35.50	35.65	1	7,407	0.01%
2023/04/06	2	35.28	1	35.35	35.15	1	7,338	0.01%
2023/03/31	35.1	35.40	1	35.50	35.35	34.1	7,291	0.47%
2023/03/30	0	0.00	2	35.35	35.05	-2	7,236	-0.03%
2023/03/29	107	34.93	13	34.84	34.90	94	7,244	1.30%	大買/
2023/03/28	42	35.20	2	35.15	35.20	40	7,227	0.55%
2023/03/27	12.3	35.31	1	35.40	35.50	11.3	7,223	0.16%
2023/03/24	5	35.76	4	35.90	35.85	1	7,204	0.01%
2023/03/23	4	35.75	0	0.00	35.85	4	7,168	0.06%
2023/03/22	10.2	35.60	5	35.86	35.95	5.2	7,126	0.07%
2023/03/21	4.6	35.29	12	35.63	35.65	-7.4	6,984	-0.11%
2023/03/20	113.3	34.62	59.1	34.35	34.30	54.2	6,702	0.81%	大買/
2023/03/17	23	36.26	28	36.34	36.25	-5	6,127	-0.08%
2023/03/16	144.1	36.19	20	36.18	36.25	124.1	5,954	2.08%	大買/鉅額交易
2023/03/15	19.2	38.35	0	0.00	38.35	19.2	4,988	0.38%
2023/03/14	6.2	42.54	0	0.00	42.60	6.2	4,968	0.12%
2023/03/13	10.3	43.00	0	0.00	43.00	10.3	5,011	0.21%
2023/03/10	5	43.37	0	0.00	43.25	5	5,008	0.10%
2023/03/08	12	44.00	5	44.00	44.00	7	5,069	0.14%
2023/03/07	1	43.50	0	0.00	44.10	1	5,083	0.02%
2023/03/06	0.5	43.50	1	43.40	43.45	-0.5	5,069	-0.01%
2023/03/03	0	0.00	4	43.23	43.25	-4	5,086	-0.08%
2023/03/02	6.1	43.19	0	0.00	43.30	6.1	5,100	0.12%
2023/03/01	2.1	43.75	0.5	43.95	43.60	1.6	5,047	0.03%
2023/02/23	0	0.00	10	44.60	44.50	-10	4,861	-0.21%
2023/02/22	11	44.10	0	0.00	44.20	11	4,838	0.23%
2023/02/21	2	44.35	2	44.35	44.40	0	4,897	0.00%
2023/02/20	2	44.35	12	44.07	44.40	-10	5,036	-0.20%
2023/02/16	1	44.20	0	0.00	44.10	1	5,221	0.02%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	16	43.98	5	44.05	44.05	11	5,538	0.20%
2023/02/10	2	44.48	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0	0.00	2	44.85	44.75	-2	5,622	-0.04%
2023/02/08	1	44.60	0	0.00	44.75	1	5,670	0.02%
2023/02/07	10	44.70	0	44.90	44.65	10	5,700	0.18%
2023/02/06	0.2	45.05	2	44.98	44.70	-1.8	5,741	-0.03%
2023/02/03	1	45.25	0	0.00	45.10	1	5,764	0.02%
2023/02/02	13	45.33	1	45.20	45.40	12	5,807	0.21%
2023/02/01	0.5	45.20	0	0.00	45.30	0.5	5,868	0.01%
2023/01/31	0.5	45.00	17	45.01	44.75	-16.5	6,156	-0.27%
2023/01/30	1	43.90	54	44.21	44.70	-53	6,185	-0.86%
2023/01/17	1	43.60	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	1	43.80	43.55	-1	6,200	-0.02%
2023/01/13	2	43.35	0	43.50	43.35	2	6,238	0.03%
2023/01/12	2	43.55	6	43.32	43.30	-4	6,316	-0.06%
2023/01/11	1	43.35	2	43.50	43.35	-1	6,377	-0.02%
2023/01/10	3	43.17	0	0.00	43.30	3	6,394	0.05%
2023/01/09	2	43.73	5	43.76	43.75	-3	6,410	-0.05%
2023/01/06	2	43.28	0	0.00	43.10	2	6,440	0.03%
2023/01/05	3	43.25	1.8	43.64	43.00	1.2	6,835	0.02%
2023/01/04	0.4	43.45	0	0.00	43.35	0.4	6,948	0.01%
2022/12/30	0	0.00	1	43.35	43.25	-1	6,996	-0.01%
2022/12/29	0	0.00	1	42.95	42.65	-1	7,015	-0.01%
2022/12/28	3	43.22	0	0.00	43.15	3	7,027	0.04%
2022/12/27	0	0.00	2.5	44.02	43.90	-2.5	7,143	-0.04%
2022/12/26	3	43.60	3	43.70	43.65	0	7,206	0.00%
2022/12/23	3.2	43.66	2	43.78	43.65	1.2	7,254	0.02%
2022/12/22	50	44.25	2	44.38	44.35	48	7,273	0.66%
2022/12/21	0	0.00	5	42.82	43.15	-5	7,318	-0.07%
2022/12/20	12	43.17	3	42.50	42.50	9	7,291	0.12%
2022/12/19	1	44.15	0	0.00	44.00	1	7,328	0.01%
2022/12/16	1	44.50	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0	0.00	10	45.05	45.05	-10	7,276	-0.14%
2022/12/14	0	0.00	4	45.18	45.00	-4	7,264	-0.06%
2022/12/12	0	0.00	1	44.45	44.35	-1	7,191	-0.01%
2022/12/09	0	0.00	1	44.90	44.85	-1	7,209	-0.01%
2022/12/08	1	44.25	1.3	44.57	44.50	-0.3	7,180	0.00%
2022/12/07	6.5	45.76	32	45.99	45.60	-25.5	7,113	-0.36%
2022/12/06	3	46.55	0	0.00	46.45	3	6,971	0.04%
2022/12/05	0.2	47.30	2	47.55	47.20	-1.8	6,913	-0.03%
2022/12/02	4	46.05	3	46.63	45.95	1	6,853	0.01%
2022/12/01	1	46.50	7	47.22	46.35	-6	6,845	-0.09%
2022/11/30	3	46.40	8	46.60	46.15	-5	6,800	-0.07%
2022/11/29	0	0.00	2	45.20	45.90	-2	6,709	-0.03%
2022/11/25	1	45.60	2	45.80	45.35	-1	6,849	-0.01%
2022/11/24	5	44.60	0	0.00	45.20	5	6,829	0.07%
2022/11/22	24	43.89	0	0.00	43.95	24	6,859	0.35%
2022/11/18	0	0.00	1	44.50	44.45	-1	6,867	-0.01%
2022/11/17	2	43.95	3	43.75	43.95	-1	6,861	-0.01%
2022/11/16	3	44.65	1	44.80	44.25	2	6,816	0.03%
2022/11/15	0	0.00	1	45.50	45.50	-1	6,702	-0.01%
2022/11/14	1	45.30	8.2	45.45	45.25	-7.2	6,637	-0.11%
2022/11/11	0	44.55	7.3	44.16	44.65	-7.3	6,548	-0.11%
2022/11/10	3	43.35	0	0.00	43.30	3	6,453	0.05%
2022/11/09	2.1	44.00	1	43.60	43.60	1.1	6,546	0.02%
2022/11/08	3	41.85	5.6	42.70	43.45	-2.6	6,489	-0.04%
2022/11/07	4.1	41.64	13	41.68	41.80	-8.9	6,546	-0.14%
2022/11/03	7	40.56	0	0.00	40.35	7	6,784	0.10%
2022/10/31	0	39.60	0	0.00	39.60	0	6,907	0.00%
2022/10/28	3	40.27	0	0.00	40.00	3	6,976	0.04%
2022/10/27	11	39.80	11	40.05	40.35	0	7,020	0.00%
2022/10/26	8	57.94	0	0.00	58.00	8	6,861	0.12%
2022/10/25	1.1	57.52	1	58.00	58.10	0.1	7,285	0.00%
2022/10/24	0	0.00	4	60.05	59.00	-4	7,298	-0.05%
2022/10/21	3	60.17	0	0.00	60.40	3	7,271	0.04%
2022/10/20	2	57.60	2	59.40	60.50	0	7,414	0.00%
2022/10/19	0	0.00	1	60.30	58.80	-1	7,709	-0.01%
2022/10/18	0	0.00	4.2	58.46	59.00	-4.2	8,120	-0.05%
2022/10/17	9	55.41	0	0.00	57.40	9	9,704	0.09%
2022/10/14	2	55.50	1	56.60	56.50	1	9,729	0.01%
2022/10/13	15	56.80	15	57.23	54.70	0	10,220	0.00%
2022/10/12	5	56.60	11	56.28	56.60	-6	9,827	-0.06%
2022/10/11	1	52.20	0	0.00	51.50	1	9,732	0.01%
2022/10/07	0	0.00	1	53.10	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	1	52.00	53.10	-1	9,659	-0.01%
2022/10/05	1	51.50	2	51.60	51.40	-1	9,655	-0.01%
2022/10/04	0.1	49.00	1	48.95	50.30	-1	9,677	-0.01%
2022/10/03	7	50.16	0	0.00	49.85	7	9,596	0.07%
2022/09/30	0	51.50	1	51.40	51.40	-1	9,546	-0.01%
2022/09/29	1	51.10	2	51.70	51.40	-1	9,562	-0.01%
2022/09/28	7.1	51.53	1.6	51.14	50.60	5.5	9,600	0.06%
2022/09/26	4.2	53.54	0	0.00	53.50	4.2	9,574	0.04%
2022/09/23	0.1	56.50	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	1.1	56.78	0	0.00	56.50	1.1	9,599	0.01%
2022/09/19	8.2	58.34	0	0.00	58.00	8.2	9,556	0.09%
2022/09/16	0.1	59.80	0	0.00	59.80	0.1	9,573	0.00%
2022/09/14	2.1	59.01	0	0.00	59.00	2.1	9,595	0.02%
2022/09/13	0	0.00	1	60.60	60.70	-1	9,604	-0.01%
2022/09/12	0.1	60.70	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	0	0.00	4	59.15	60.30	-4	9,752	-0.04%
2022/09/07	4.2	58.41	0	0.00	58.00	4.2	9,759	0.04%
2022/09/06	0	0.00	2	59.70	60.00	-2	9,736	-0.02%
2022/09/05	0	0.00	9	59.00	59.90	-9	9,788	-0.09%
2022/09/02	6.2	60.10	0	0.00	59.20	6.2	9,859	0.06%
2022/09/01	12.4	61.16	0	0.00	61.30	12.4	9,779	0.13%
2022/08/29	4.3	62.51	13	62.64	62.80	-8.8	9,725	-0.09%
2022/08/26	0	0.00	3	63.63	64.30	-3	9,730	-0.03%
2022/08/23	13	62.02	1	61.90	61.80	12	9,953	0.12%
2022/08/22	1	62.50	0	0.00	63.20	1	10,007	0.01%
2022/08/19	2.1	62.58	1	63.00	63.00	1.1	10,012	0.01%
2022/08/18	1.1	62.71	2	62.70	63.00	-0.9	10,003	-0.01%
2022/08/17	0.2	63.45	0	0.00	63.30	0.2	9,993	0.00%
2022/08/16	0.2	62.40	7	62.91	63.50	-6.9	9,996	-0.07%
2022/08/15	2	64.90	1	64.90	64.90	1	9,864	0.01%
2022/08/12	38.1	63.28	3	63.17	63.00	35.1	9,811	0.36%
2022/08/11	23	64.02	14	63.66	64.50	9	9,774	0.09%
2022/08/10	1	61.00	3	61.60	61.50	-2	9,669	-0.02%
2022/08/09	2	59.00	8.2	59.65	60.00	-6.2	9,575	-0.06%
2022/08/08	15	57.74	1	58.10	58.00	14	9,580	0.15%
2022/08/05	1	57.20	2	57.60	57.70	-1	9,675	-0.01%
2022/08/04	10.2	54.72	13	55.29	56.00	-2.8	9,803	-0.03%
2022/08/03	2.1	57.25	13.1	56.40	56.40	-11	9,749	-0.11%
2022/08/02	83	57.27	84	57.84	57.90	-1	9,726	-0.01%
2022/08/01	75	55.72	52	56.39	57.90	23	9,782	0.24%
2022/07/29	13.3	54.80	0	0.00	54.80	13.3	9,333	0.14%
2022/07/28	0	0.00	0.1	60.60	60.80	-0.1	9,592	0.00%
2022/07/27	11.1	60.50	4.2	60.11	60.80	6.9	9,631	0.07%
2022/07/26	9.1	60.79	16	61.11	61.10	-6.9	9,605	-0.07%
2022/07/25	6.2	58.31	2	58.85	59.60	4.2	9,320	0.05%
2022/07/22	48.7	56.65	26	58.53	58.00	22.7	9,034	0.25%
2022/07/21	14.5	59.20	4.7	59.20	59.20	9.8	8,254	0.12%
2022/07/20	73.2	66.64	10	65.90	65.70	63.2	8,214	0.77%
2022/07/18	0	0.00	30.4	71.78	72.80	-30.4	7,758	-0.39%
2022/07/15	1	70.80	0	0.00	70.90	1	7,754	0.01%
2022/07/14	7	70.56	5.4	70.45	71.30	1.7	7,784	0.02%
2022/07/13	0	0.00	1	70.90	71.20	-1	7,796	-0.01%
2022/07/12	38	69.21	1	69.50	69.10	37	7,877	0.47%
2022/07/11	34.2	69.59	30	69.70	69.40	4.2	7,850	0.05%
2022/07/08	0.3	71.10	2	71.15	70.90	-1.7	7,817	-0.02%
2022/07/07	10.1	69.48	22.1	69.75	71.00	-12.1	7,858	-0.15%
2022/07/06	2	70.30	0	0.00	69.90	2	8,040	0.02%
2022/07/05	7.2	71.15	1	71.40	71.40	6.2	8,002	0.08%
2022/07/04	32	70.94	44	70.89	71.40	-12	7,999	-0.15%
2022/07/01	20.1	71.25	0	0.00	70.30	20.1	8,025	0.25%
2022/06/30	3	73.63	0.3	73.90	73.40	2.7	7,927	0.03%
2022/06/28	14	75.20	0	0.00	74.80	14	7,956	0.18%
2022/06/27	0.1	75.60	3	75.10	75.50	-2.9	8,050	-0.04%
2022/06/24	4	74.60	4	74.60	74.50	0	8,124	0.00%
2022/06/23	0	0.00	1	72.70	72.70	-1	8,146	-0.01%
2022/06/22	6	72.85	0	0.00	72.70	6	8,246	0.07%
2022/06/20	3.1	73.52	1	75.00	72.60	2.1	8,320	0.02%
2022/06/16	0	0.00	1	75.70	75.70	-1	8,421	-0.01%
2022/06/15	0.2	77.00	0	0.00	77.00	0.2	8,689	0.00%
2022/06/14	0.3	75.10	0	0.00	77.30	0.3	8,740	0.00%
2022/06/13	56.8	76.60	50	75.70	75.70	6.8	8,821	0.08%
2022/06/10	0.5	78.70	0	0.00	78.50	0.5	8,757	0.01%
2022/06/08	0	0.00	2	78.05	77.90	-2	8,770	-0.02%
2022/06/07	0.1	77.60	0	0.00	77.80	0.1	8,799	0.00%
2022/06/06	0	0.00	0.3	77.10	77.60	-0.3	8,844	0.00%
2022/06/02	1	75.80	0	0.00	76.20	1	8,997	0.01%
2022/06/01	0	0.00	2.1	76.50	76.10	-2.1	9,142	-0.02%
2022/05/30	0	0.00	2	74.55	75.00	-2	9,004	-0.02%
2022/05/25	1	71.80	3	72.30	72.50	-2	9,173	-0.02%
2022/05/24	7.1	72.03	0	0.00	71.70	7.1	9,462	0.08%
2022/05/23	1	72.30	0	0.00	72.70	1	9,605	0.01%
2022/05/20	2.1	72.75	0	0.00	72.70	2.1	9,745	0.02%
2022/05/19	1.1	71.82	0	0.00	71.90	1.1	9,872	0.01%
2022/05/18	4	72.90	3	72.97	73.80	1	9,887	0.01%
2022/05/17	1	71.10	0	0.00	71.30	1	9,881	0.01%
2022/05/16	14.2	70.03	0	0.00	70.20	14.2	9,838	0.14%
2022/05/13	2	70.30	0	0.00	71.50	2	9,759	0.02%
2022/05/12	11.8	71.56	4	71.90	69.80	7.8	9,667	0.08%
2022/05/10	15	73.67	0	0.00	74.30	15	9,478	0.16%
2022/05/09	7.3	73.93	5	74.76	74.00	2.3	9,401	0.02%
2022/05/06	19.2	76.02	2	76.50	76.40	17.2	9,293	0.19%
2022/05/05	13.9	77.33	0.2	77.80	77.70	13.7	9,294	0.15%
2022/05/04	0.4	79.75	11	79.93	80.30	-10.6	8,937	-0.12%
2022/05/03	2	80.10	16	79.54	79.60	-14	8,877	-0.16%
2022/04/29	0	78.10	35	78.19	78.30	-35	8,755	-0.40%
2022/04/28	35.5	77.72	53	77.53	77.50	-17.5	8,743	-0.20%
2022/04/27	201.1	77.72	198.2	77.48	78.90	2.9	8,590	0.03%	大買/大賣/
2022/04/26	1	74.50	5	74.50	74.50	-4	7,745	-0.05%
2022/04/25	2	67.60	0	0.00	67.80	2	7,794	0.03%
2022/04/22	7	69.29	0	0.00	69.10	7	7,749	0.09%
2022/04/21	3.2	70.00	0	0.00	69.90	3.2	7,781	0.04%
2022/04/20	6	70.12	0	0.00	70.30	6	7,799	0.08%
2022/04/19	2.7	70.67	0	0.00	70.20	2.7	7,905	0.03%
2022/04/18	12.2	70.50	0.1	70.20	69.80	12.1	8,173	0.15%
2022/04/15	7.2	72.58	0	0.00	72.50	7.2	8,063	0.09%
2022/04/13	10	74.27	1	75.10	74.30	9	8,065	0.11%
2022/04/12	8	74.20	0.2	76.00	73.20	7.8	8,002	0.10%
2022/04/11	9	77.78	0	0.00	77.80	9	7,785	0.12%
2022/04/07	12	78.21	1	79.70	77.50	11	7,746	0.14%
2022/04/06	2	78.65	2	79.05	79.80	0	7,673	0.00%
2022/04/01	0	0.00	1	78.90	79.10	-1	7,626	-0.01%
2022/03/31	0	0.00	6	78.60	79.30	-6	7,628	-0.08%
2022/03/30	2	79.20	0.1	79.10	79.10	1.9	7,624	0.02%
2022/03/29	4.2	78.92	13.5	78.79	79.20	-9.3	7,527	-0.12%
2022/03/28	2	76.10	6	76.95	77.20	-4	7,434	-0.05%
2022/03/25	5	77.16	21	76.70	77.20	-16	7,414	-0.22%
2022/03/24	0	0.00	1	74.70	75.10	-1	7,271	-0.01%
2022/03/23	0	73.80	9	74.03	74.90	-9	7,250	-0.12%
2022/03/22	0	0.00	3	73.00	73.60	-3	7,157	-0.04%
2022/03/21	2	71.60	2	73.30	71.90	0	7,055	0.00%
2022/03/17	0.1	70.80	0	0.00	70.80	0.1	6,786	0.00%
2022/03/16	5.2	71.40	1	70.40	70.10	4.2	6,737	0.06%
2022/03/15	100	72.38	100	71.70	71.70	0	6,594	0.00%
2022/03/14	0	0.00	1	72.80	72.10	-1	6,578	-0.02%
2022/03/11	1	71.40	2.3	71.93	72.10	-1.3	6,614	-0.02%
2022/03/10	0.5	71.90	1	71.30	71.90	-0.5	6,630	-0.01%
2022/03/09	2	69.35	1	69.70	69.90	1	6,627	0.02%
2022/03/08	3.9	68.52	1	68.00	67.60	2.9	6,590	0.04%
2022/03/07	2.3	71.02	1	70.60	70.60	1.3	6,421	0.02%
2022/03/03	1	73.60	5	73.20	73.60	-4	6,550	-0.06%
2022/03/02	0	0.00	2	71.80	72.40	-2	6,620	-0.03%
2022/03/01	1	71.30	0.2	72.00	72.00	0.8	6,599	0.01%
2022/02/25	9	71.04	3	73.03	71.60	6	6,532	0.09%
2022/02/24	8	73.50	7.8	72.95	71.50	0.2	6,388	0.00%
2022/02/23	101	73.00	132	73.48	74.40	-31	6,141	-0.50%	大買/大賣/
2022/02/22	7	71.37	1.8	71.29	71.80	5.2	6,098	0.09%
2022/02/21	4	70.43	6.1	71.37	71.90	-2.1	5,982	-0.04%
2022/02/18	0	0.00	8.3	69.63	69.90	-8.3	5,863	-0.14%
2022/02/17	8	68.46	5	68.92	68.80	3	5,808	0.05%
2022/02/16	1	67.90	0	0.00	67.80	1	5,947	0.02%
2022/02/15	1	67.50	1	68.10	67.50	0	6,047	0.00%
2022/02/14	7.1	67.59	5	67.20	67.50	2.1	6,087	0.03%
2022/02/11	101	68.38	100	68.90	68.90	1	6,110	0.02%	大買/
2022/02/10	5	68.80	2	68.45	68.80	3	6,203	0.05%
2022/02/09	1	67.60	1	67.60	67.70	0	6,179	0.00%
2022/02/08	5	67.50	12	68.03	67.70	-7	6,283	-0.11%
2022/02/07	0	0.00	2	66.85	67.20	-2	6,266	-0.03%
2022/01/26	5.1	63.70	0	0.00	63.70	5.1	6,224	0.08%
2022/01/25	0.3	63.61	2	63.35	63.40	-1.7	6,480	-0.03%
2022/01/24	2	63.65	1	63.90	64.40	1	6,577	0.02%
2022/01/21	7	65.16	0	0.00	64.80	7	6,731	0.10%
2022/01/20	1	66.50	1	66.20	66.30	0	6,874	0.00%
2022/01/19	17.5	66.27	0	0.00	66.00	17.5	7,402	0.24%
2022/01/18	2	66.60	52	67.00	67.00	-50	7,750	-0.65%
2022/01/17	2	66.80	10.3	66.80	66.80	-8.3	7,872	-0.11%
2022/01/14	1.4	66.03	4	66.40	66.00	-2.6	8,057	-0.03%
2022/01/13	3	66.63	10	66.40	67.00	-7	8,087	-0.09%
2022/01/12	100.1	66.61	51	66.50	66.50	49.1	8,079	0.61%
2022/01/11	4	66.45	20	65.70	67.00	-16	7,972	-0.20%
2022/01/10	0	0.00	0.4	63.90	63.90	-0.4	7,738	-0.01%
2022/01/07	17	63.00	3	63.17	62.80	14	7,732	0.18%
2022/01/06	8.4	63.40	7	64.40	63.60	1.4	7,738	0.02%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/04	1.1	63.01	0	0.00	63.20	1.1	7,864	0.01%
2021/12/30	1	63.60	1	63.80	63.80	0	7,940	0.00%
2021/12/28	2	62.80	10	62.80	63.00	-8	8,085	-0.10%
2021/12/24	0	0.00	9.4	63.07	63.30	-9.4	8,294	-0.11%
2021/12/23	10	62.20	0	0.00	62.50	10	8,336	0.12%
2021/12/21	10	62.60	1	62.50	62.40	9	8,678	0.10%
2021/12/20	2	61.35	5	61.10	61.40	-3	9,124	-0.03%
2021/12/17	0.1	61.70	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	1	61.60	3	62.40	61.80	-2	10,123	-0.02%
2021/12/14	15	61.09	1	61.70	61.00	14	10,919	0.13%
2021/12/13	16.2	62.22	0	0.00	61.60	16.2	11,008	0.15%
2021/12/10	5.1	63.30	1	63.40	63.20	4.1	11,117	0.04%
2021/12/08	0	0.00	10	64.65	64.10	-10	11,789	-0.08%
2021/12/07	1	63.40	1	64.30	64.40	0	12,028	0.00%
2021/12/06	12	62.83	0	0.00	63.00	12	12,160	0.10%
2021/12/03	6	63.53	0.1	64.00	63.40	5.9	12,276	0.05%
2021/12/02	0.4	64.10	1	63.80	63.70	-0.6	12,428	0.00%
2021/12/01	0.4	64.60	2	64.40	64.80	-1.6	12,676	-0.01%
2021/11/30	0.3	64.20	1	65.30	64.20	-0.7	12,675	-0.01%
2021/11/29	7	62.83	1	63.80	63.80	6	12,668	0.05%
2021/11/26	23.2	65.09	0	0.00	64.90	23.2	12,667	0.18%
2021/11/25	1	66.70	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0	0.00	6.6	66.60	66.90	-6.6	12,709	-0.05%
2021/11/23	3	66.87	0	0.00	66.50	3	12,738	0.02%
2021/11/22	7	66.74	0	0.00	66.70	7	12,707	0.06%
2021/11/19	1	68.30	0.3	68.80	67.10	0.7	12,660	0.01%
2021/11/17	3	68.70	2	68.90	68.90	1	12,501	0.01%
2021/11/16	20	68.90	30	68.42	68.50	-10	12,484	-0.08%
2021/11/15	24	69.38	0	0.00	69.00	24	12,470	0.19%
2021/11/12	5	66.61	11	67.10	68.50	-6	12,312	-0.05%
2021/11/11	4	66.58	0	0.00	66.70	4	12,278	0.03%
2021/11/10	20.1	66.95	0	0.00	66.80	20.1	12,311	0.16%
2021/11/09	6.2	66.89	11	67.40	67.50	-4.8	12,330	-0.04%
2021/11/08	1.4	67.59	8	67.35	67.50	-6.6	12,253	-0.05%
2021/11/05	9.1	67.44	5	67.02	67.00	4.1	12,270	0.03%
2021/11/04	2	69.05	1	68.50	68.50	1	12,132	0.01%
2021/11/02	4.1	68.42	1	68.20	68.20	3.1	11,962	0.03%
2021/11/01	7.1	70.66	60	70.86	70.90	-52.9	11,713	-0.45%
2021/10/29	2	70.90	15	71.30	70.90	-13	11,593	-0.11%
2021/10/28	11.1	69.87	14	69.94	69.90	-2.9	11,409	-0.03%
2021/10/27	20.1	69.45	20	70.23	69.90	0.1	11,209	0.00%
2021/10/26	26	66.31	16	65.83	67.20	10	10,637	0.09%
2021/10/25	51.1	61.82	6	62.20	61.90	45.1	10,289	0.44%
2021/10/22	11	60.03	6	60.38	60.80	5	10,202	0.05%
2021/10/21	10	58.20	11.1	58.16	58.20	-1.1	10,106	-0.01%
2021/10/20	15	56.71	0	0.00	57.30	15	10,103	0.15%
2021/10/19	0.2	56.85	1	56.50	57.00	-0.8	10,262	-0.01%
2021/10/18	15	56.13	0	0.00	56.40	15	10,314	0.15%
2021/10/15	0	55.30	0	0.00	55.20	0	10,382	0.00%
2021/10/14	5	54.70	0	0.00	54.50	5	10,443	0.05%
2021/10/13	6	54.30	0	0.00	54.80	6	10,588	0.06%
2021/10/12	2	55.35	0	0.00	55.30	2	10,583	0.02%
2021/10/08	10	56.66	0	0.00	56.80	10	10,518	0.10%
2021/10/06	8	55.73	2	56.50	55.30	6	10,674	0.06%
2021/10/05	1	55.70	0	0.00	56.00	1	10,724	0.01%
2021/10/04	5	55.30	0	0.00	55.30	5	10,856	0.05%
2021/10/01	4.2	55.92	1	56.40	56.00	3.2	11,058	0.03%
2021/09/30	4	57.63	1	57.50	57.40	3	11,098	0.03%
2021/09/29	3	57.47	14	57.57	57.40	-11	11,014	-0.10%
2021/09/28	5	57.40	3	57.50	57.90	2	10,929	0.02%
2021/09/27	25.2	56.85	33.6	57.48	56.10	-8.5	10,701	-0.08%
2021/09/24	29.7	60.23	0	0.00	59.80	29.7	10,230	0.29%
2021/09/23	44	61.14	21	61.28	61.10	23	9,950	0.23%
2021/09/22	17	81.07	8	83.60	82.30	9	9,324	0.10%
2021/09/17	5	85.08	2	84.00	85.00	3	9,002	0.03%
2021/09/16	1	85.00	13	84.74	83.90	-12	8,754	-0.14%
2021/09/15	11	84.41	8.2	84.70	84.60	2.8	8,643	0.03%
2021/09/14	8	81.15	7	82.80	83.50	1	8,435	0.01%
2021/09/13	22	82.66	9	81.67	81.50	13	8,187	0.16%
2021/09/10	18	80.12	11.2	80.42	81.20	6.9	7,808	0.09%
2021/09/09	0	77.19	15.7	77.82	78.50	-15.6	7,588	-0.21%
2021/09/08	5	75.38	4	74.95	75.10	1	7,397	0.01%
2021/09/07	1	73.20	8.3	75.34	76.10	-7.3	7,242	-0.10%
2021/09/06	17	73.55	2	73.90	73.60	15	7,053	0.21%
2021/09/03	1	70.70	2	69.70	69.90	-1	6,790	-0.01%
2021/09/02	4	69.38	8	69.68	69.40	-4	6,743	-0.06%
2021/09/01	7	70.66	4	70.40	71.30	3	6,592	0.05%
2021/08/31	8	69.68	8	69.25	69.30	0	6,396	0.00%
2021/08/30	0.3	67.40	0	0.00	67.60	0.3	6,261	0.00%
2021/08/27	0	0.00	6	66.47	66.90	-6	6,208	-0.10%
2021/08/25	0	0.00	1	65.20	65.40	-1	6,158	-0.02%
2021/08/23	1	64.40	6	64.80	64.80	-5	6,169	-0.08%
2021/08/19	2	63.80	0	0.00	63.60	2	6,197	0.03%
2021/08/17	5	64.62	0	0.00	63.50	5	6,094	0.08%
2021/08/16	4	65.93	1	66.77	65.90	3	6,041	0.05%
2021/08/13	3	67.43	0.4	68.00	67.80	2.6	5,959	0.04%
2021/08/12	5	65.70	1	65.80	67.00	4	5,897	0.07%
2021/08/11	2	65.35	1	65.60	65.30	1	5,920	0.02%
2021/08/10	2	64.90	0	0.00	64.50	2	5,951	0.03%
2021/08/09	3	65.00	1	65.00	64.90	2	6,139	0.03%
2021/08/06	2	64.70	5	64.70	64.70	-3	6,274	-0.05%
2021/07/30	2	62.80	0	0.00	62.40	2	6,997	0.03%
2021/07/29	3	61.23	3	62.07	62.20	0	7,027	0.00%
2021/07/28	13	60.74	7	60.87	61.40	6	7,070	0.08%
2021/07/27	6	62.65	27	63.28	62.10	-21	7,230	-0.29%
2021/07/26	5	65.52	21.5	65.30	64.80	-16.5	7,176	-0.23%
2021/07/23	15	65.70	0.4	65.50	66.40	14.6	7,135	0.20%
2021/07/22	7	64.90	6	64.60	65.00	1	6,977	0.01%
2021/07/21	7	65.91	0	0.00	65.10	7	6,938	0.10%
2021/07/20	6	65.67	5	66.50	65.80	1	6,906	0.01%
2021/07/19	23	66.93	12	67.37	66.60	11	6,888	0.16%
2021/07/16	0.4	65.00	0	0.00	65.60	0.4	6,921	0.01%
2021/07/15	6	64.73	1.3	64.47	64.80	4.7	6,945	0.07%
2021/07/14	6	62.98	11	63.05	63.30	-5	6,955	-0.07%
2021/07/13	6.3	64.67	7	64.11	64.00	-0.7	7,001	-0.01%
2021/07/12	7	64.91	4	65.05	65.40	3	6,962	0.04%
2021/07/09	9	62.73	1	62.50	62.90	8	6,865	0.12%
2021/07/08	13	60.63	26	61.96	62.90	-13	6,744	-0.19%
2021/07/07	12	59.27	9	59.20	59.10	3	6,524	0.05%
2021/07/06	2	56.95	2	56.85	56.80	0	6,403	0.00%
2021/07/05	11	56.84	0	0.00	56.70	11	6,492	0.17%
2021/07/01	0	0.00	3	56.87	56.60	-3	6,649	-0.05%
2021/06/30	0	0.00	2	56.70	56.60	-2	6,742	-0.03%
2021/06/29	6	57.28	22	56.91	56.70	-16	6,807	-0.24%
2021/06/28	0	0.00	31	56.52	57.60	-31	6,848	-0.45%
2021/06/25	1	54.80	2	54.90	54.80	-1	6,779	-0.01%
2021/06/24	1.3	54.28	0	0.00	54.20	1.3	7,383	0.02%
2021/06/22	8	53.98	0	0.00	53.80	8	7,489	0.11%
2021/06/21	4	53.75	0	0.00	53.90	4	7,565	0.05%
2021/06/18	1	53.30	10	53.35	54.00	-9	7,566	-0.12%
2021/06/17	5	53.30	0	0.00	53.20	5	7,575	0.07%
2021/06/16	0	0.00	3	53.50	53.40	-3	7,669	-0.04%
2021/06/15	1	53.60	20	53.70	53.70	-19	7,756	-0.24%
2021/06/11	0	0.00	7	53.14	53.20	-7	7,884	-0.09%
2021/06/10	2	52.30	0	0.00	52.30	2	7,938	0.03%
2021/06/03	2	52.65	0	0.00	52.70	2	8,488	0.02%
2021/06/02	5	52.40	105	52.54	52.50	-100	8,578	-1.17%	大賣/
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/31	1	52.50	1	52.50	52.50	0	8,689	0.00%
2021/05/28	22	52.37	3	52.30	52.40	19	8,738	0.22%
2021/05/27	0	0.00	0.1	51.80	52.00	-0.1	8,795	0.00%
2021/05/25	0	0.00	1	51.80	51.70	-1	8,879	-0.01%
2021/05/24	10	51.50	0	0.00	51.50	10	8,946	0.11%
2021/05/21	1	51.20	3	51.50	51.70	-2	9,023	-0.02%
2021/05/20	5	51.30	1	51.00	51.00	4	9,068	0.04%
2021/05/19	0	0.00	2	51.50	51.20	-2	9,040	-0.02%
2021/05/18	11	50.26	0	0.00	51.00	11	9,037	0.12%
2021/05/17	32	48.63	2	49.10	48.45	30	8,988	0.33%
2021/05/14	20	50.70	3	51.00	51.00	17	8,783	0.19%
2021/05/13	16.2	49.84	0	0.00	49.85	16.2	8,642	0.19%
2021/05/12	0	0.00	1	50.60	50.20	-1	8,526	-0.01%
2021/05/11	5	54.10	4	54.75	53.80	1	8,165	0.01%
2021/05/10	1	54.50	14	54.29	54.60	-13	7,961	-0.16%
2021/05/07	2	53.00	0	0.00	53.50	2	7,907	0.03%
2021/05/06	0	0.00	1.9	53.05	53.00	-1.9	7,904	-0.02%
2021/05/05	3	52.57	3	52.80	52.50	0	7,852	0.00%
2021/05/04	2	51.75	8	52.29	52.20	-6	7,773	-0.08%
2021/05/03	0	0.00	1	53.00	53.10	-1	7,497	-0.01%
2021/04/29	1	53.40	2.9	53.33	53.10	-1.9	7,427	-0.03%
2021/04/28	0.1	53.80	1	53.60	53.70	-1	7,378	-0.01%
2021/04/27	2	53.60	15	54.00	54.10	-13	7,421	-0.18%
2021/04/26	1	53.90	5	54.40	54.30	-4	7,393	-0.05%
2021/04/22	1	52.70	12.1	54.54	52.70	-11.1	7,311	-0.15%
2021/04/21	0	0.00	11	53.54	54.10	-11	7,133	-0.15%
2021/04/20	5	52.90	0	0.00	53.10	5	7,055	0.07%
2021/04/19	9	52.94	11	53.09	53.10	-2	7,025	-0.03%
2021/04/16	0	0.00	7	51.34	51.40	-7	6,894	-0.10%
2021/04/14	0	0.00	1	49.60	49.55	-1	6,728	-0.01%
2021/04/13	2	50.15	0	0.00	49.85	2	6,716	0.03%
2021/04/09	2	49.35	40	49.45	49.45	-38	6,629	-0.57%
2021/04/08	0	0.00	2	49.90	49.80	-2	6,544	-0.03%
2021/04/06	10	49.90	20	50.30	50.00	-10	6,395	-0.16%
2021/04/01	0	0.00	30	49.73	49.60	-30	6,285	-0.48%
2021/03/31	1	49.50	21	49.41	49.50	-20	6,175	-0.32%
2021/03/30	17	48.69	9	48.79	48.90	8	6,036	0.13%
2021/03/29	10	49.41	15.4	48.61	48.85	-5.4	5,902	-0.09%
2021/03/26	0	0.00	6	45.48	45.75	-6	5,279	-0.11%
2021/03/24	1	45.05	0	0.00	44.40	1	5,136	0.02%
2021/03/19	4	44.43	153.1	44.55	44.55	-149.1	4,970	-3.00%	大賣/鉅額交易
2021/03/18	11	45.26	12	45.10	45.15	-1	4,895	-0.02%
2021/03/17	10	45.20	17	45.18	45.30	-7	4,839	-0.14%
2021/03/16	0	0.00	5	44.29	44.40	-5	4,730	-0.11%
2021/03/12	20	43.45	5	43.30	43.30	15	4,930	0.30%
2021/03/11	10	44.20	15	44.35	43.80	-5	4,909	-0.10%
2021/03/10	0	0.00	23	43.87	43.85	-23	4,774	-0.48%
2021/03/09	5	43.35	22	43.28	43.50	-17	4,695	-0.36%
2021/03/08	0	0.00	34	42.69	42.75	-34	4,623	-0.74%
2021/03/05	4	41.88	2	42.20	42.15	2	4,621	0.04%
2021/03/04	2	42.33	5	42.35	42.20	-3	4,853	-0.06%
2021/03/03	0	0.00	3	42.05	42.05	-3	4,788	-0.06%
2021/03/02	0	0.00	20	41.85	41.60	-20	4,714	-0.42%
2021/02/26	6	41.40	150	41.45	41.70	-144	4,687	-3.07%	大賣/鉅額交易
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	3	41.43	7.5	42.01	41.45	-4.5	4,608	-0.10%
2021/02/23	3	41.52	14	41.70	41.75	-11	4,563	-0.24%
2021/02/22	2	41.20	0	0.00	41.20	2	4,583	0.04%
2021/02/19	0	0.00	9	40.59	40.90	-9	4,526	-0.20%
2021/02/18	2	40.75	1	40.85	40.90	1	4,534	0.02%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/03	28	39.20	0	0.00	39.10	28	4,711	0.59%
2021/02/02	1	38.85	0	0.00	39.25	1	4,806	0.02%
2021/01/29	44	39.08	0	0.00	38.75	44	4,864	0.90%
2021/01/28	10	39.20	0	0.00	39.25	10	4,838	0.21%
2021/01/27	2	39.75	0	0.00	39.50	2	4,832	0.04%
2021/01/26	0	0.00	2	39.53	39.50	-2	4,866	-0.04%
2021/01/25	5	39.64	0	0.00	39.70	5	4,884	0.10%
2021/01/22	10	39.35	0	0.00	39.60	10	4,948	0.20%
2021/01/21	10	39.50	2	39.80	39.50	8	5,016	0.16%
2021/01/20	51	39.65	100	39.30	39.35	-49	5,139	-0.95%
2021/01/18	20	39.98	0	0.00	40.20	20	5,425	0.37%
2021/01/15	25	40.39	1	40.65	40.25	24	5,380	0.45%
2021/01/14	0	0.00	5	40.70	40.70	-5	5,366	-0.09%
2021/01/12	5	40.77	0	0.00	40.50	5	5,374	0.09%
2021/01/08	0	0.00	100	40.37	40.35	-100	5,361	-1.87%
2021/01/07	1	40.40	0	0.00	40.25	1	5,373	0.02%
2021/01/06	26	40.46	10	40.50	40.20	16	5,376	0.30%
2021/01/05	1	40.85	5	40.72	40.70	-4	5,327	-0.08%
2021/01/04	5	40.75	0	0.00	40.70	5	5,346	0.09%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/30	13	40.86	1	40.80	40.75	12	5,371	0.22%
2020/12/29	3	40.62	1	40.65	40.60	2	5,378	0.04%
2020/12/28	40	40.50	1	40.50	40.55	39	5,409	0.72%
2020/12/25	2	40.60	1	40.60	40.60	1	5,433	0.02%
2020/12/24	0	0.00	1	40.30	40.60	-1	5,530	-0.02%
2020/12/21	0	0.00	1	40.65	40.60	-1	5,573	-0.02%
2020/12/17	0	0.00	4	40.55	40.75	-4	5,590	-0.07%
2020/12/16	0	0.00	1	40.75	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	11.1	40.45	40.45	-11.1	5,575	-0.20%
2020/12/14	7	40.45	5	40.55	40.45	2	5,559	0.04%
2020/12/11	11	40.59	5	40.75	40.55	6	5,568	0.11%
2020/12/10	13	40.50	29	40.12	40.35	-16	5,520	-0.29%
2020/12/09	141	40.28	6	40.21	40.40	135	5,490	2.46%	大買/鉅額交易
2020/12/08	21	41.34	0	0.00	41.20	21	5,326	0.39%
2020/12/04	4	41.50	0	0.00	41.55	4	5,175	0.08%
2020/12/03	0	0.00	0.7	41.40	41.45	-0.7	5,148	-0.01%
2020/12/02	74	41.44	10	41.40	41.25	64	5,134	1.25%
2020/12/01	40	41.70	12	41.97	41.65	28	5,124	0.55%
2020/11/30	16	42.02	13.2	41.85	42.05	2.8	5,073	0.06%
2020/11/27	0	0.00	2	41.20	41.35	-2	4,872	-0.04%
2020/11/26	20	40.90	0	0.00	41.00	20	4,964	0.40%
2020/11/25	55	40.99	13	40.83	40.80	42	5,174	0.81%
2020/11/23	5	41.35	11	41.44	41.30	-6	5,495	-0.11%
2020/11/20	1	41.35	15	41.34	41.40	-14	5,501	-0.25%
2020/11/19	5	41.43	6	41.52	41.40	-1	5,590	-0.02%
2020/11/18	0	0.00	5	40.95	40.95	-5	5,553	-0.09%
2020/11/17	0	0.00	1	40.90	40.85	-1	5,622	-0.02%
2020/11/16	20	40.88	0	0.00	40.80	20	5,871	0.34%
2020/11/13	6	40.69	1	40.60	40.70	5	6,573	0.08%
2020/11/12	1	40.85	2	41.25	40.85	-1	6,742	-0.01%
2020/11/11	5	41.20	12	41.27	41.40	-7	6,913	-0.10%
2020/11/10	0	0.00	5	41.15	40.65	-5	6,835	-0.07%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/06	0	0.00	5	40.30	40.05	-5	6,781	-0.07%
2020/11/05	0	0.00	2	40.33	40.25	-2	6,780	-0.03%
2020/11/03	30	40.07	0	0.00	40.05	30	6,766	0.44%
2020/11/02	2	39.65	0	0.00	39.70	2	6,788	0.03%
2020/10/30	8	39.68	0	0.00	39.50	8	6,796	0.12%
2020/10/29	4	39.78	8	40.04	40.05	-4	6,757	-0.06%
2020/10/28	0	0.00	2	41.00	40.55	-2	6,752	-0.03%
2020/10/27	10	40.84	45	40.29	41.05	-35	6,679	-0.52%
2020/10/26	10	38.75	0	0.00	38.75	10	6,324	0.16%
2020/10/20	0	0.00	3	38.47	38.50	-3	6,543	-0.05%
2020/10/19	0	0.00	3	38.52	38.55	-3	6,523	-0.05%
2020/10/16	3	38.27	0	0.00	38.20	3	6,513	0.05%
2020/10/15	12	38.51	0	0.00	38.55	12	6,509	0.18%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	1	38.90	31	38.87	38.95	-30	6,644	-0.45%
2020/10/12	1	38.85	0	0.00	38.85	1	6,755	0.01%
2020/10/08	3	39.32	0	0.00	39.30	3	6,856	0.04%
2020/10/07	1	39.90	2	39.95	39.75	-1	6,888	-0.01%
2020/10/06	1	39.70	5	39.82	39.90	-4	6,927	-0.06%
2020/09/30	9	38.73	4	38.69	38.90	5	6,943	0.07%
2020/09/29	23	38.91	0	0.00	38.85	23	6,951	0.33%
2020/09/25	3	39.03	2	39.80	39.30	1	6,921	0.01%
2020/09/24	6	39.48	1	39.40	39.40	5	6,959	0.07%
2020/09/23	6	40.12	0	0.00	40.20	6	7,020	0.09%
2020/09/22	9	40.87	0	0.00	40.85	9	7,024	0.13%
2020/09/14	2	41.55	0	0.00	41.55	2	7,072	0.03%
2020/09/11	3	41.30	4	41.48	41.30	-1	7,096	-0.01%
2020/09/09	2	41.00	34	41.15	41.40	-32	7,137	-0.45%
2020/09/04	1	41.15	0	0.00	41.50	1	7,403	0.01%
2020/09/03	4	42.00	11	41.79	41.80	-7	7,475	-0.09%
2020/09/02	1	41.20	0	0.00	41.45	1	7,464	0.01%
2020/09/01	17	41.89	10	42.50	41.85	7	7,474	0.09%
2020/08/31	3	42.73	9	42.85	43.20	-6	7,377	-0.08%
2020/08/28	34	41.91	14.3	42.01	42.20	19.7	7,189	0.27%
2020/08/27	52	39.63	7	39.82	40.05	45	7,080	0.64%
2020/08/26	5	39.10	2	39.28	39.35	3	6,946	0.04%
2020/08/25	7	38.60	2	39.08	39.00	5	6,912	0.07%
2020/08/24	7	37.59	0	0.00	37.85	7	6,825	0.10%
2020/08/21	7	37.87	7	38.25	38.25	0	6,772	0.00%
2020/08/20	9	37.89	3	37.18	37.45	6	6,713	0.09%
2020/08/19	22	38.07	11	38.73	39.05	11	6,444	0.17%
2020/08/18	3	54.77	0	0.00	54.70	3	5,689	0.05%
2020/08/17	0	0.00	6	53.80	54.40	-6	5,504	-0.11%
2020/08/14	6	53.02	0	0.00	53.10	6	5,306	0.11%
2020/08/13	0	0.00	20	52.90	53.40	-20	5,255	-0.38%
2020/08/11	0	0.00	2.2	52.97	52.70	-2.2	5,238	-0.04%
2020/08/07	3	52.73	0	0.00	53.00	3	5,258	0.06%
2020/08/06	8	53.25	1	53.70	53.40	7	5,230	0.13%
2020/08/05	0	0.00	6	52.68	53.00	-6	5,195	-0.12%
2020/08/03	0	0.00	6	52.05	52.20	-6	5,146	-0.12%
2020/07/31	0	0.00	3	50.70	50.80	-3	5,063	-0.06%
2020/07/30	40	49.99	5	50.20	50.10	35	5,001	0.70%
2020/07/29	1	49.60	3	49.73	49.50	-2	4,963	-0.04%
2020/07/28	5	47.00	2	46.25	47.00	3	4,892	0.06%
2020/07/27	24	46.90	4	46.66	46.40	20	4,893	0.41%
2020/07/24	1	48.75	20	48.75	48.50	-19	4,848	-0.39%
2020/07/22	1	50.10	0	0.00	49.90	1	4,941	0.02%
2020/07/21	0	0.00	1	49.90	50.20	-1	4,939	-0.02%
2020/07/20	5	48.80	0	0.00	48.95	5	4,914	0.10%
2020/07/17	10	49.73	0	0.00	49.55	10	4,874	0.21%
2020/07/16	17	51.37	2	51.20	51.20	15	4,761	0.32%
2020/07/14	0	0.00	1.6	53.73	54.00	-1.6	4,523	-0.04%
2020/07/13	15	53.83	4	53.73	53.60	11	4,460	0.25%
2020/07/10	1	52.70	1	53.20	53.00	0	4,428	0.00%
2020/07/09	0	0.00	8	54.00	54.30	-8	4,373	-0.18%
2020/07/08	1	54.60	0	0.00	54.60	1	4,335	0.02%
2020/07/07	10	53.50	5	54.10	54.20	5	4,296	0.12%
2020/07/06	12	54.03	2	53.90	54.10	10	4,287	0.23%
2020/07/03	1.8	53.41	0	0.00	53.50	1.8	4,273	0.04%
2020/07/02	2	53.95	3	53.37	54.00	-1	4,302	-0.02%
2020/07/01	1	51.80	0	0.00	51.70	1	4,350	0.02%
2020/06/30	2	51.00	8	50.68	51.10	-6	4,565	-0.13%
2020/06/29	0	0.00	5.2	50.30	50.30	-5.2	4,533	-0.11%
2020/06/24	3	50.60	1	50.70	50.60	2	4,515	0.04%
2020/06/23	7	50.56	0	0.00	50.60	7	4,522	0.15%
2020/06/19	0	0.00	2	50.40	50.20	-2	4,583	-0.04%
2020/06/15	4	50.10	0	0.00	49.95	4	4,641	0.09%
2020/06/12	5	48.46	11	49.65	49.80	-6	4,626	-0.13%
2020/06/11	2	50.10	26	50.10	50.10	-24	4,573	-0.52%
2020/06/10	3	51.30	16	50.83	51.40	-13	4,436	-0.29%
2020/06/09	16	49.65	2	49.65	49.40	14	4,373	0.32%
2020/06/08	4	49.39	6	49.41	49.60	-2	4,375	-0.05%
2020/06/05	2	48.75	1	48.85	48.75	1	4,314	0.02%
2020/06/04	0	0.00	0.2	48.10	48.20	-0.2	4,284	0.00%
2020/06/03	2	48.50	7	48.36	48.30	-5	4,290	-0.12%
2020/06/02	1	46.30	1	46.30	47.30	0	4,169	0.00%
2020/05/28	0	0.00	5	46.35	45.75	-5	3,998	-0.13%
2020/05/27	0	0.00	2	46.15	46.10	-2	3,962	-0.05%
2020/05/21	1	45.80	5	45.85	45.80	-4	3,845	-0.10%
2020/05/19	0	0.00	1	45.15	45.25	-1	3,756	-0.03%
2020/05/15	60	44.74	5	44.55	44.35	55	3,640	1.51%
2020/05/14	2	43.70	0	0.00	43.65	2	3,569	0.06%
2020/05/07	2	43.55	0	0.00	43.90	2	3,446	0.06%
2020/05/04	0	0.00	2	43.50	43.75	-2	3,409	-0.06%
2020/04/30	0	0.00	12	44.58	44.60	-12	3,406	-0.35%
2020/04/29	0	0.00	4	44.70	44.65	-4	3,369	-0.12%
2020/04/28	0	0.00	6.2	43.56	43.95	-6.2	3,313	-0.19%
2020/04/27	0	0.00	7	42.40	42.75	-7	3,294	-0.21%
2020/04/23	2	41.55	0	0.00	41.60	2	3,202	0.06%
2020/04/17	0	0.00	1	42.40	41.80	-1	3,106	-0.03%
2020/04/15	5	41.95	6	42.10	41.95	-1	3,021	-0.03%
2020/04/14	6	41.60	1	41.60	41.65	5	2,977	0.17%
2020/04/13	0	0.00	7.6	41.30	41.25	-7.6	2,954	-0.26%
2020/04/10	2	41.35	0	0.00	41.45	2	2,942	0.07%
2020/04/09	2	41.38	0.4	41.40	41.30	1.6	2,923	0.05%
2020/04/08	7.6	41.57	0	0.00	41.75	7.6	2,875	0.26%
2020/04/07	7.2	41.36	0	0.00	41.30	7.2	2,832	0.25%
2020/04/06	2	41.55	13	41.96	41.95	-11	2,735	-0.40%
2020/04/01	16.9	42.00	12	41.98	42.00	4.9	2,553	0.19%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/27	0	0.00	2	34.65	34.80	-2	2,431	-0.08%
2020/03/25	0	0.00	5	33.06	33.40	-5	2,631	-0.19%
2020/03/23	0	0.00	1	30.05	30.10	-1	2,638	-0.04%
2020/03/20	5	31.55	1	31.60	31.20	4	2,635	0.15%
2020/03/19	13	30.47	1	30.10	30.10	12	2,616	0.46%
2020/03/18	5	34.00	0	0.00	33.40	5	2,512	0.20%
2020/03/17	5	34.10	0	0.00	34.05	5	2,453	0.20%
2020/03/16	10	36.30	0	0.00	35.90	10	2,400	0.42%
2020/03/13	10	35.83	2	37.20	37.45	8	2,383	0.34%
2020/03/12	15	39.97	0	0.00	39.40	15	2,313	0.65%
2020/03/10	0	0.00	1	40.25	40.35	-1	2,289	-0.04%
2020/03/09	5	40.45	0	0.00	40.30	5	2,273	0.22%
2020/03/02	3	40.90	3	41.65	41.15	0	2,277	0.00%
2020/02/27	6	41.14	0	0.00	41.05	6	2,323	0.26%
2020/02/25	1	41.40	0	0.00	41.75	1	2,344	0.04%
2020/02/21	1	42.55	0	0.00	42.30	1	2,371	0.04%
2020/02/10	0	0.00	2	41.75	42.00	-2	2,754	-0.07%
2020/02/05	1	41.80	2	41.70	42.05	-1	2,784	-0.04%
2020/02/04	3	41.73	0	0.00	41.70	3	2,775	0.11%
2020/02/03	10	41.40	0	0.00	41.60	10	2,743	0.36%
2020/01/31	3	42.65	0	0.00	42.45	3	2,736	0.11%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/16	6	44.98	0	0.00	44.95	6	2,734	0.22%
2020/01/09	0	0.00	1	44.75	44.65	-1	2,887	-0.03%
2020/01/08	7	44.23	0	0.00	44.10	7	2,905	0.24%
2020/01/06	7	44.59	4	44.60	44.60	3	2,928	0.10%
2020/01/03	5	45.00	0	0.00	45.10	5	2,925	0.17%
2020/01/02	4	45.23	2	45.05	45.15	2	2,945	0.07%
2019/12/31	0	0.00	4	45.20	45.20	-4	2,974	-0.13%
2019/12/30	1	45.65	0	0.00	45.50	1	2,964	0.03%
2019/12/27	2	45.35	0	0.00	45.40	2	2,945	0.07%
2019/12/25	5	45.15	2	45.15	45.20	3	2,932	0.10%
2019/12/23	1	44.35	0	0.00	43.90	1	2,739	0.04%
2019/12/20	0	0.00	2	45.00	43.90	-2	2,586	-0.08%
2019/12/19	9	44.29	0	0.00	44.30	9	2,435	0.37%
2019/12/18	7	45.07	0	0.00	44.90	7	2,377	0.29%
2019/12/17	4	45.54	1	45.55	45.60	3	2,336	0.13%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/09	2	45.78	0	0.00	45.75	2	2,196	0.09%
2019/12/06	6	45.88	0	0.00	45.80	6	2,178	0.28%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/11/29	4	45.73	0	0.00	45.60	4	2,116	0.19%
2019/11/28	0	0.00	1	46.95	46.35	-1	2,073	-0.05%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/22	2	46.50	0	0.00	46.45	2	1,992	0.10%
2019/11/20	2.1	46.95	1	47.05	47.00	1.1	1,955	0.06%
2019/11/19	0	0.00	1	47.80	47.40	-1	1,928	-0.05%
2019/11/18	0	0.00	16	48.12	47.65	-16	1,887	-0.85%
2019/11/15	0	0.00	3	47.95	48.15	-3	1,869	-0.16%
2019/11/14	3.1	48.66	10	48.42	48.30	-6.9	1,824	-0.38%
2019/11/12	16	46.55	0	0.00	46.70	16	1,703	0.94%
2019/11/08	0	0.00	1	47.75	47.35	-1	1,751	-0.06%
2019/11/07	0	0.00	7	47.79	47.45	-7	1,768	-0.40%
2019/11/06	0	0.00	4	47.26	47.45	-4	1,752	-0.23%
2019/10/28	0	0.00	0.4	46.40	46.60	-0.4	1,706	-0.03%
2019/10/25	0	0.00	2	46.78	46.55	-2	1,690	-0.12%
2019/10/24	0	0.00	14	46.41	46.75	-14	1,682	-0.83%
2019/10/23	0	0.00	5	46.15	45.95	-5	1,629	-0.31%
2019/10/21	0	0.00	6	45.83	45.75	-6	1,589	-0.38%
2019/10/18	0	0.00	5	45.30	45.50	-5	1,569	-0.32%
2019/10/17	0	0.00	14	45.20	45.30	-14	1,529	-0.92%
2019/10/16	0	0.00	8	44.52	44.45	-8	1,472	-0.54%
2019/10/15	0	0.00	1	44.15	44.30	-1	1,464	-0.07%
2019/10/14	1	43.60	1	43.50	43.30	0	1,437	0.00%
2019/10/09	0	0.00	5	43.80	43.35	-5	1,432	-0.35%
2019/10/08	0	0.00	5	43.45	43.60	-5	1,423	-0.35%
2019/10/07	2	43.10	0	0.00	42.95	2	1,396	0.14%
2019/10/02	0	0.00	0.1	42.10	42.15	-0.1	1,382	0.00%
2019/10/01	0	0.00	0.1	42.00	42.05	-0.1	1,406	0.00%
2019/09/26	0	0.00	0	41.90	41.85	0	1,442	0.00%
2019/09/23	0	0.00	1	41.95	41.95	-1	1,463	-0.07%
2019/09/16	0	0.00	3	43.35	43.45	-3	1,866	-0.16%
2019/09/10	0	0.00	0	42.90	43.00	0	1,990	0.00%
2019/09/09	2	43.05	0	0.00	42.95	2	1,997	0.10%
2019/08/27	1	42.70	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0	0.00	1	42.95	43.10	-1	2,017	-0.05%
2019/08/22	0	0.00	3	43.30	43.20	-3	2,021	-0.15%
2019/08/20	3	42.55	1	42.90	42.50	2	2,063	0.10%
2019/08/16	0	0.00	2	43.50	43.20	-2	2,045	-0.10%
2019/08/15	1	43.40	3	43.45	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	8	43.19	42.75	-8	1,953	-0.41%
2019/08/12	1	42.30	2	42.25	42.40	-1	1,881	-0.05%
2019/08/08	0	0.00	3	41.00	41.10	-3	1,867	-0.16%
2019/08/07	3	40.50	0	0.00	40.40	3	1,889	0.16%
2019/08/06	0	0.00	4	40.80	40.80	-4	1,915	-0.21%
2019/08/05	5	40.15	0	0.00	40.00	5	1,920	0.26%
2019/08/02	11	40.54	0	0.00	40.35	11	1,920	0.57%
2019/07/30	4	41.63	0	0.00	41.50	4	1,962	0.20%
2019/07/24	10	41.25	0	0.00	41.05	10	1,976	0.51%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/17	0	0.00	5	41.70	41.35	-5	1,998	-0.25%
2019/07/16	5	41.75	30	41.70	41.85	-25	1,986	-1.26%
2019/07/12	5	42.30	0	0.00	42.30	5	2,069	0.24%
2019/07/08	6	42.51	2	42.70	42.50	4	2,145	0.19%
2019/07/05	30	42.70	0	0.00	42.85	30	2,166	1.38%
2019/07/04	2	44.35	0	0.00	44.55	2	2,199	0.09%
2019/07/03	0	0.00	5	44.15	44.25	-5	2,199	-0.23%
2019/07/02	5	43.90	0	0.00	43.90	5	2,245	0.22%
2019/06/26	2	45.30	1	45.30	45.30	1	2,392	0.04%
2019/06/25	0	0.00	6	45.37	46.25	-6	2,402	-0.25%
2019/06/24	0	0.00	1	45.30	45.50	-1	2,274	-0.04%
2019/06/21	1	44.55	1	44.60	44.40	0	2,139	0.00%
2019/06/20	0	0.00	10	44.20	44.20	-10	2,005	-0.50%
2019/06/19	0	0.00	8	43.23	43.65	-8	1,965	-0.41%
2019/06/17	0	0.00	1	42.15	42.20	-1	1,881	-0.05%
2019/06/12	3	42.18	0	0.00	42.20	3	1,923	0.16%
2019/06/11	0.3	42.05	4	41.95	42.20	-3.7	1,914	-0.19%
2019/05/28	1	41.25	0	0.00	40.75	1	1,887	0.05%
2019/05/20	2	40.20	0	0.00	40.70	2	1,884	0.11%
2019/05/16	0	0.00	1	41.30	40.30	-1	1,910	-0.05%
2019/05/15	0	0.00	1	41.10	41.00	-1	1,899	-0.05%
2019/05/13	7	39.91	0	0.00	39.60	7	1,847	0.38%
2019/05/10	0	0.00	1	40.35	40.45	-1	1,834	-0.05%
2019/05/09	16	40.10	0	0.00	39.90	16	1,843	0.87%
2019/05/08	14	41.18	0	0.00	40.90	14	1,814	0.77%
2019/05/07	8	41.62	0	0.00	41.65	8	1,797	0.45%
2019/05/06	1	41.75	0	0.00	41.60	1	1,797	0.06%
2019/05/02	9	42.40	4	42.68	42.30	5	1,797	0.28%
2019/04/30	2	42.05	0	0.00	42.40	2	1,792	0.11%
2019/04/26	7	41.69	0	0.00	41.65	7	1,777	0.39%
2019/04/25	1	41.75	0.2	42.00	42.00	0.8	1,769	0.05%
2019/04/24	4.6	41.92	0	0.00	41.85	4.6	1,764	0.26%
2019/04/23	1	42.35	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0	0.00	2	42.80	42.50	-2	1,735	-0.12%
2019/04/19	3	42.55	0	0.00	42.75	3	1,732	0.17%
2019/04/18	28.8	41.99	0	0.00	41.75	28.8	1,696	1.70%
2019/04/17	0.4	42.85	0.2	42.85	42.80	0.2	1,650	0.01%
2019/04/16	10	42.78	0	0.00	42.75	10	1,628	0.61%
2019/04/15	5	43.37	0	0.00	43.25	5	1,598	0.31%
2019/04/11	2	43.50	1	43.60	43.50	1	1,579	0.06%
2019/04/10	14	43.73	0	0.00	43.95	14	1,548	0.90%
2019/04/09	7	44.13	4	44.18	44.20	3	1,492	0.20%
2019/04/08	6	44.96	0	0.00	44.60	6	1,455	0.41%
2019/04/03	2	45.23	0	0.00	45.05	2	1,400	0.14%
2019/04/02	1	45.45	0	0.00	45.60	1	1,376	0.07%
2019/04/01	2.2	45.85	0	0.00	45.80	2.2	1,361	0.16%
2019/03/29	10	45.45	3	46.80	46.60	7	1,337	0.52%
2019/03/28	3	46.73	0	0.00	46.60	3	1,231	0.24%
2019/03/25	1	47.65	0	47.80	47.85	1	1,222	0.08%
2019/03/18	0	0.00	1	48.55	48.55	-1	1,184	-0.08%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/11	3	47.32	0	0.00	47.10	3	1,157	0.26%
2019/03/08	2	47.88	0	0.00	47.80	2	1,168	0.17%
2019/03/06	0	0.00	2	49.03	49.25	-2	1,225	-0.16%
2019/02/26	0	0.00	4	48.68	48.70	-4	1,207	-0.33%
2019/02/22	0	0.00	3	48.50	48.55	-3	1,218	-0.25%
2019/02/20	0	0.00	3	48.22	48.10	-3	1,227	-0.24%
2019/02/19	0	0.00	3	47.88	47.85	-3	1,212	-0.25%
2019/02/18	0	0.00	2	47.55	47.60	-2	1,231	-0.16%
2019/02/15	0	0.00	3.2	47.16	46.80	-3.2	1,207	-0.26%
2019/02/13	10	46.70	0	0.00	46.60	10	1,212	0.82%
2019/01/22	2	45.98	0	0.00	45.80	2	1,215	0.16%
2019/01/18	1	46.35	0	0.00	46.30	1	1,242	0.08%
2019/01/11	0	0.00	1	47.15	46.95	-1	1,327	-0.08%
2019/01/09	0	0.00	2	46.53	46.95	-2	1,367	-0.15%
2019/01/07	0	0.00	2	46.03	46.20	-2	1,416	-0.14%
2019/01/04	0	0.00	2	45.15	45.40	-2	1,471	-0.14%
2019/01/03	0	0.00	1	45.15	45.00	-1	1,621	-0.06%
2018/12/26	1	44.30	0	0.00	44.30	1	1,978	0.05%
2018/12/25	1	44.50	0	0.00	44.40	1	2,029	0.05%
2018/12/20	9	45.14	1	45.45	44.90	8	2,244	0.36%
2018/12/10	1	46.75	0	0.00	46.80	1	2,596	0.04%
2018/12/06	1	47.30	0	0.00	47.20	1	2,643	0.04%
2018/12/03	0	0.00	1	49.35	48.55	-1	2,660	-0.04%
2018/11/30	0	0.00	1	48.50	48.95	-1	2,651	-0.04%
2018/11/29	0	0.00	1	48.75	48.25	-1	2,613	-0.04%
2018/11/28	0	0.00	1	48.15	48.35	-1	2,616	-0.04%
2018/11/22	0	0.00	1	48.20	47.15	-1	2,658	-0.04%
2018/11/20	0	0.00	1	47.50	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	4	47.03	47.25	-4	2,797	-0.14%
2018/11/16	0	0.00	3.7	46.44	46.20	-3.7	2,816	-0.13%
2018/11/15	0	0.00	6	46.08	45.85	-6	2,841	-0.21%
2018/11/13	0	0.00	3	44.35	44.60	-3	2,896	-0.10%
2018/10/25	4	42.48	0	0.00	42.05	4	3,181	0.13%
2018/10/19	4	43.75	0	0.00	43.85	4	3,340	0.12%
2018/10/18	2	44.50	0	0.00	44.35	2	3,332	0.06%
2018/10/16	4	45.11	0	0.00	44.80	4	3,318	0.12%
2018/10/15	1	45.55	0	0.00	45.50	1	3,301	0.03%
2018/10/11	0	0.00	3	48.93	45.40	-3	3,248	-0.09%
2018/10/09	1	51.00	0.3	50.40	50.40	0.7	3,134	0.02%
2018/09/26	3.4	35.85	0	0.00	35.75	3.4	3,086	0.11%
2018/09/25	0	0.00	10	35.63	35.95	-10	3,035	-0.33%
2018/09/19	0	0.00	4.2	35.46	35.30	-4.2	2,877	-0.15%
2018/09/18	5	35.00	5	35.35	35.35	0	2,873	0.00%
2018/09/17	0	0.00	1	35.15	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	3	34.93	35.05	-3	2,836	-0.11%
2018/09/13	0	0.00	5	34.43	34.80	-5	2,776	-0.18%
2018/09/07	5	33.50	0	0.00	33.45	5	2,866	0.17%
2018/09/05	3	33.82	0	0.00	33.75	3	2,908	0.10%
2018/08/24	0	0.00	2	34.30	34.30	-2	3,172	-0.06%
2018/08/17	0	0.00	1	34.50	34.30	-1	3,336	-0.03%
2018/08/16	0	0.00	1	34.25	34.30	-1	3,333	-0.03%
2018/08/15	2	34.58	1	34.50	34.30	1	3,299	0.03%
2018/08/01	0	0.00	1	33.80	33.70	-1	3,259	-0.03%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	3	33.47	33.55	-3	3,296	-0.09%
2018/07/23	5	33.00	0	0.00	33.00	5	3,290	0.15%
2018/07/20	0	0.00	1	34.90	34.90	-1	3,248	-0.03%
2018/07/19	1	35.10	0	0.00	34.90	1	3,211	0.03%
2018/07/18	3	35.10	0	0.00	35.00	3	3,209	0.09%
2018/07/06	1	33.40	0	0.00	33.50	1	3,807	0.03%
2018/07/04	0	0.00	3	34.25	34.20	-3	4,025	-0.07%
2018/07/03	9	34.56	0	0.00	34.25	9	4,200	0.21%
2018/06/28	2	34.73	0	0.00	34.75	2	4,195	0.05%
2018/06/27	1	34.85	16	34.96	34.70	-15	4,224	-0.36%
2018/06/26	2	35.20	0	0.00	35.05	2	4,254	0.05%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/19	11	35.71	1	35.75	35.60	10	4,845	0.21%
2018/06/15	3	35.97	0	0.00	36.20	3	4,892	0.06%
2018/06/14	1	35.85	0	0.00	35.70	1	4,821	0.02%
2018/06/13	2	35.98	0	0.00	35.80	2	4,796	0.04%
2018/06/12	3	36.08	2	36.70	36.15	1	4,798	0.02%
2018/06/11	0	0.00	4	36.60	36.40	-4	4,823	-0.08%
2018/06/08	1	36.80	0	0.00	36.70	1	4,842	0.02%
2018/06/06	1	37.05	1	37.20	37.15	0	4,844	0.00%
2018/06/05	0	0.00	3	36.67	36.75	-3	4,780	-0.06%
2018/05/30	5	35.35	0	0.00	35.30	5	4,765	0.10%
2018/05/22	0	0.00	5	35.89	35.80	-5	4,844	-0.10%
2018/05/18	5	35.35	0	0.00	35.35	5	4,858	0.10%
2018/05/16	1	35.80	0	0.00	35.80	1	4,922	0.02%
2018/05/04	5	35.15	0	0.00	35.10	5	5,199	0.10%
2018/04/26	1	35.50	0	0.00	35.45	1	5,322	0.02%
2018/04/23	0	0.00	4	36.21	36.30	-4	5,321	-0.08%
2018/04/20	1	36.25	0	0.00	36.45	1	5,356	0.02%
2018/04/19	1	36.25	1	36.20	36.25	0	5,352	0.00%
2018/04/18	0	0.00	1	36.00	36.00	-1	5,335	-0.02%
2018/04/17	1	35.65	0	0.00	35.60	1	5,330	0.02%
2018/04/16	3	36.50	0	0.00	36.50	3	5,231	0.06%
2018/04/12	1	36.40	1	36.40	36.20	0	5,221	0.00%
2018/04/11	1	35.90	0	0.00	35.80	1	5,124	0.02%
2018/04/10	4	35.69	4	35.80	35.60	0	5,051	0.00%
2018/04/09	2	35.00	1	35.05	35.40	1	4,957	0.02%
2018/03/27	5	34.99	99	35.80	34.55	-94	4,635	-2.03%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/22	0	0.00	2	34.50	34.00	-2	4,039	-0.05%
2018/03/21	0	0.00	13	34.32	34.35	-13	3,971	-0.33%
2018/03/20	3	33.90	5	33.90	33.90	-2	3,905	-0.05%
2018/03/15	0	0.00	2	34.10	33.90	-2	3,810	-0.05%
2018/03/12	0	0.00	2	33.70	33.70	-2	3,719	-0.05%
2018/03/09	2	33.20	0	0.00	33.25	2	3,724	0.05%
2018/03/08	5	33.51	1	33.85	33.35	4	3,730	0.11%
2018/03/07	85	32.90	1	33.15	33.20	84	3,665	2.29%
2018/03/05	1	32.25	0	0.00	32.35	1	3,664	0.03%
2018/02/26	0	0.00	9	32.78	32.80	-9	3,680	-0.24%
2018/02/23	0	0.00	1	32.45	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	8	32.16	32.25	-8	3,820	-0.21%
2018/02/21	30	31.50	80	31.55	31.65	-50	4,040	-1.24%
2018/02/12	50	30.76	0	0.00	30.95	50	4,479	1.12%
2018/02/09	15	29.94	5	30.70	30.70	10	4,500	0.22%
2018/02/07	3	31.30	20	31.19	30.85	-17	4,550	-0.37%
2018/02/06	31	30.61	0	0.00	30.70	31	4,537	0.68%
2018/02/05	12	32.02	1	32.05	32.45	11	4,464	0.25%
2018/02/01	0.4	33.10	0	0.00	33.10	0.4	4,478	0.01%
2018/01/31	2	32.80	0	0.00	33.45	2	4,616	0.04%
2018/01/26	0	0.00	1	34.05	33.65	-1	4,610	-0.02%
2018/01/25	0	0.00	1	34.00	33.95	-1	4,586	-0.02%
2018/01/24	0	0.00	1	33.65	33.50	-1	4,539	-0.02%
2018/01/23	0	0.00	4	33.65	33.35	-4	4,566	-0.09%
2018/01/19	0	0.00	1	33.30	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	2	33.73	0	0.00	33.80	2	4,614	0.04%
2018/01/16	1	33.90	3	33.70	33.95	-2	4,600	-0.04%
2018/01/15	2	33.60	0	0.00	33.65	2	4,564	0.04%
2018/01/12	0	0.00	169	33.40	33.40	-169	4,529	-3.73%	大賣/鉅額交易
2018/01/11	4	33.53	20	33.63	33.35	-16	4,519	-0.35%
2018/01/09	1	33.10	4	33.09	33.30	-3	4,468	-0.07%
2018/01/08	0	0.00	68	33.32	33.30	-68	4,471	-1.52%
2018/01/05	14	32.76	39	32.99	33.10	-25	4,407	-0.57%
2018/01/04	1	32.60	15	32.62	32.55	-14	4,335	-0.32%
2018/01/03	0	0.00	20	32.41	32.40	-20	4,313	-0.46%
2018/01/02	0	0.00	3	31.95	32.00	-3	4,252	-0.07%