潤泰新 (9945)-永豐金-苓雅券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	46.02	12	46.13	46.05	-2	6,169	-0.03%
2024/11/20	9	46.61	0	0.00	46.20	9	6,389	0.14%
2024/11/19	0	0.00	1	46.45	46.55	-1	6,536	-0.02%
2024/11/15	1	46.75	0	46.60	46.35	1	6,900	0.01%
2024/11/14	5.2	46.04	3	45.97	45.80	2.2	7,093	0.03%
2024/11/13	6	46.89	3	48.00	46.85	3	7,173	0.04%
2024/11/12	7	47.41	1	47.70	47.50	6	7,460	0.08%
2024/11/11	5	48.00	2	48.13	48.20	3	7,534	0.04%
2024/11/08	0	0.00	0.4	48.15	47.50	-0.4	7,596	0.00%
2024/11/07	0	0.00	1	47.00	47.00	-1	7,781	-0.01%
2024/11/06	4	46.73	0	0.00	46.70	4	7,958	0.05%
2024/11/05	0	0.00	1	47.10	47.30	-1	8,166	-0.01%
2024/11/04	1	46.65	0	0.00	47.00	1	8,691	0.01%
2024/11/01	0	46.30	6	46.50	47.15	-6	9,292	-0.06%
2024/10/30	8	46.28	0	0.00	46.50	8	9,873	0.08%
2024/10/29	0	46.60	21	46.55	46.80	-21	10,286	-0.20%
2024/10/28	1	47.25	1	47.05	47.30	0	10,493	0.00%
2024/10/25	1	46.85	1	47.25	47.05	0	10,833	0.00%
2024/10/23	4	47.00	0	0.00	47.00	4	12,703	0.03%
2024/10/22	3	47.23	0	0.00	47.25	3	13,277	0.02%
2024/10/21	4.1	47.72	1	47.60	47.45	3.1	13,604	0.02%
2024/10/18	4	48.00	6	48.47	48.30	-2	14,073	-0.01%
2024/10/17	0	0.00	12	48.34	48.20	-12	14,677	-0.08%
2024/10/16	3	47.33	0	0.00	47.35	3	15,751	0.02%
2024/10/15	1	46.95	3	47.18	47.90	-2	16,422	-0.01%
2024/10/14	12	46.97	1.5	47.03	46.90	10.5	16,907	0.06%
2024/10/11	4	47.68	1	47.60	47.60	3	17,536	0.02%
2024/10/09	13	47.30	1.1	47.45	47.70	11.9	17,758	0.07%
2024/10/08	0	47.60	0	0.00	47.95	0	17,828	0.00%
2024/10/07	15.1	47.59	2	47.70	48.45	13.1	17,842	0.07%
2024/10/04	4	47.65	0	0.00	47.80	4	17,865	0.02%
2024/10/01	4	48.43	0	0.00	48.25	4	17,859	0.02%
2024/09/30	4	48.64	4.2	48.49	48.95	-0.2	17,881	0.00%
2024/09/27	2.5	48.04	4	48.15	48.20	-1.5	17,869	-0.01%
2024/09/26	0	0.00	4.5	47.84	48.00	-4.5	17,873	-0.03%
2024/09/25	0	0.00	7	47.76	47.90	-7	17,886	-0.04%
2024/09/24	5	47.10	3	47.10	47.35	2	17,888	0.01%
2024/09/23	7.1	46.59	7	46.84	46.95	0.1	18,001	0.00%
2024/09/20	23	47.36	3	47.45	47.50	20	17,966	0.11%
2024/09/19	1	49.10	13.1	48.95	49.25	-12.1	17,660	-0.07%
2024/09/18	0.5	47.60	1	47.75	47.45	-0.5	17,515	0.00%
2024/09/16	0	0.00	6	47.21	47.20	-6	17,591	-0.03%
2024/09/13	2	46.70	2	47.13	46.95	0	17,663	0.00%
2024/09/12	0	0.00	128	46.45	46.50	-128	17,817	-0.72%	大賣/鉅額交易
2024/09/11	3	45.97	82	46.00	45.85	-79	17,935	-0.44%
2024/09/10	6	45.43	55	45.91	45.00	-49	17,986	-0.27%
2024/09/09	13	45.68	51.8	45.81	45.85	-38.8	18,000	-0.22%
2024/09/06	1	46.56	0	0.00	46.85	1	18,050	0.01%
2024/09/05	2.4	46.92	3	47.20	46.75	-0.6	18,399	0.00%
2024/09/04	18	46.46	4	46.56	46.40	14	19,016	0.07%
2024/09/03	44	47.79	15	47.87	47.55	29	19,740	0.15%
2024/09/02	103.1	48.68	1	48.95	48.40	102.1	19,835	0.51%	大買/鉅額交易
2024/08/30	22.1	48.80	21	48.61	49.25	1.1	19,898	0.01%
2024/08/29	20	48.10	0	0.00	48.20	20	19,899	0.10%
2024/08/28	3	48.35	11	48.49	48.65	-8	19,946	-0.04%
2024/08/27	1	47.90	2	48.13	48.20	-1	20,300	0.00%
2024/08/26	102	48.52	2	48.70	47.95	100	20,457	0.49%	大買/
2024/08/23	0	0.00	3	48.05	48.10	-3	20,621	-0.01%
2024/08/22	78.1	47.18	10	47.11	47.65	68.1	20,803	0.33%
2024/08/21	61	47.92	10	47.97	47.75	51	20,698	0.25%
2024/08/20	127	49.03	14	49.08	48.60	113	20,668	0.55%	大買/鉅額交易
2024/08/19	79	49.74	8	50.00	49.80	71	20,739	0.34%
2024/08/16	136	50.25	97.5	50.45	50.30	38.5	20,846	0.18%	大買/
2024/08/15	72	49.82	6.3	49.68	49.25	65.8	20,953	0.31%
2024/08/14	102.7	50.07	15.4	50.02	49.85	87.3	21,276	0.41%	大買/
2024/08/13	97.3	47.99	0	0.00	48.10	97.3	21,602	0.45%
2024/08/12	7.1	48.45	6	48.22	48.35	1	22,421	0.00%
2024/08/09	37.5	47.42	3.1	48.12	47.20	34.4	23,376	0.15%
2024/08/08	8.2	46.68	1	46.25	46.60	7.2	23,865	0.03%
2024/08/07	3	46.11	6	46.18	46.10	-3	24,386	-0.01%
2024/08/06	41.3	45.30	73	44.03	44.80	-31.7	24,376	-0.13%
2024/08/05	46.4	45.99	46.5	46.24	45.35	-0.1	24,069	0.00%
2024/08/02	97.1	50.88	8	50.11	49.40	89.1	23,818	0.37%
2024/08/01	10	51.81	56	52.73	52.80	-46	23,733	-0.19%
2024/07/31	69	51.19	17	51.69	51.20	52	24,074	0.22%
2024/07/30	71.1	50.31	35	51.01	51.50	36.1	25,394	0.14%
2024/07/29	155.2	51.48	26.7	52.62	51.00	128.5	26,371	0.49%	大買/鉅額交易
2024/07/26	42.1	50.15	99.9	50.75	51.30	-57.8	25,852	-0.22%
2024/07/23	23.5	49.21	191	48.56	49.80	-167.5	25,150	-0.67%	大賣/鉅額交易
2024/07/22	163	46.62	2	47.50	46.55	161	24,823	0.65%	大買/鉅額交易
2024/07/19	154	48.02	27	48.73	48.05	127	24,512	0.52%	大買/鉅額交易
2024/07/18	188	49.49	163.2	49.98	49.40	24.8	24,073	0.10%	大買/大賣/
2024/07/17	175.7	48.49	557.1	48.88	49.40	-381.4	23,523	-1.62%	大買/大賣/鉅額交易
2024/07/16	195	46.20	37	46.13	46.50	158	22,641	0.70%	大買/鉅額交易
2024/07/15	47	46.90	26	47.57	46.40	21	22,146	0.09%
2024/07/12	21	47.01	51	47.56	46.70	-30	21,931	-0.14%
2024/07/11	5	45.46	62	46.08	45.75	-57	21,284	-0.27%
2024/07/10	5	44.80	112	44.81	45.30	-107	21,163	-0.51%	大賣/鉅額交易
2024/07/09	0	0.00	0.8	44.05	44.15	-0.8	21,110	0.00%
2024/07/08	10	44.59	18	44.23	44.20	-8	21,103	-0.04%
2024/07/05	19.1	44.84	107	44.75	44.65	-87.9	21,124	-0.42%	大賣/
2024/07/04	17	45.21	4	45.10	45.15	13	21,096	0.06%
2024/07/03	18	44.89	41	45.34	45.35	-23	21,043	-0.11%
2024/07/02	7	44.41	7.3	44.50	44.80	-0.3	20,935	0.00%
2024/07/01	1	44.15	0	0.00	44.25	1	20,882	0.00%
2024/06/28	0	0.00	5.2	43.72	43.60	-5.2	20,858	-0.02%
2024/06/27	9.2	43.44	1	43.35	43.30	8.2	20,812	0.04%
2024/06/26	14	44.10	12	44.17	44.00	2	20,665	0.01%
2024/06/25	10	44.64	34	44.63	44.55	-24	20,604	-0.12%
2024/06/24	5	44.50	5	44.90	44.80	0	20,567	0.00%
2024/06/21	16	45.01	3.5	44.97	44.95	12.5	20,541	0.06%
2024/06/20	4	45.40	24	45.45	45.45	-20	20,485	-0.10%
2024/06/19	11	45.50	5.1	45.75	45.35	6	20,455	0.03%
2024/06/18	15	44.95	1	45.50	46.00	14	20,390	0.07%
2024/06/17	15	45.22	10	44.85	44.85	5	20,346	0.02%
2024/06/14	55	45.67	1	46.05	45.50	54	20,393	0.26%
2024/06/13	7	44.98	19.2	45.43	45.05	-12.2	20,327	-0.06%
2024/06/12	13	44.88	8	45.37	44.35	5	20,310	0.02%
2024/06/11	37	47.12	3.2	46.47	45.85	33.8	20,240	0.17%
2024/06/07	86	46.50	87.1	47.67	47.55	-1.1	19,610	-0.01%
2024/06/06	208	45.08	0	0.00	45.05	208	18,810	1.11%	大買/鉅額交易
2024/06/05	20	44.63	2	45.15	45.15	18	18,715	0.10%
2024/06/04	20	44.60	2	44.88	44.90	18	18,605	0.10%
2024/06/03	8	44.77	0	0.00	44.70	8	18,502	0.04%
2024/05/31	10.2	44.78	10	45.17	44.60	0.2	18,451	0.00%
2024/05/30	2.2	44.31	9	44.16	43.85	-6.8	18,087	-0.04%
2024/05/29	35	44.86	0	0.00	44.55	35	17,968	0.19%
2024/05/28	59	44.65	19.1	44.80	45.40	39.9	17,733	0.22%
2024/05/27	63	44.06	8	43.78	43.80	55	17,509	0.31%
2024/05/24	3	43.75	0	0.00	43.65	3	17,380	0.02%
2024/05/23	37.6	43.73	0.1	43.48	43.25	37.5	17,248	0.22%
2024/05/22	22	44.64	3	44.63	44.70	19	16,941	0.11%
2024/05/21	24	44.55	4	44.96	44.35	20	16,725	0.12%
2024/05/20	139.2	45.24	387	45.82	45.30	-247.8	16,394	-1.51%	大買/大賣/鉅額交易
2024/05/17	52	46.94	22.6	47.91	46.60	29.4	15,907	0.18%
2024/05/16	96	47.14	54.5	47.38	46.90	41.6	15,266	0.27%
2024/05/15	186.2	44.41	146.5	44.22	46.55	39.7	14,328	0.28%	大買/大賣/
2024/05/14	242	42.78	327	43.04	42.65	-85	13,293	-0.64%	大買/大賣/
2024/05/13	50.1	42.16	27	42.94	43.90	23.1	12,576	0.18%
2024/05/10	9	40.52	3	40.98	40.50	6	11,860	0.05%
2024/05/09	5	40.38	1	40.45	40.20	4	11,642	0.03%
2024/05/08	17	40.91	11	40.86	40.70	6	11,406	0.05%
2024/05/07	39.1	41.91	37	42.67	41.80	2.1	11,071	0.02%
2024/05/06	73.1	43.23	68.2	43.23	43.10	4.9	10,526	0.05%
2024/05/03	67.2	42.33	132	42.70	42.45	-64.8	9,754	-0.66%	大賣/
2024/05/02	4	41.61	68.3	40.99	42.25	-64.3	8,177	-0.79%
2024/04/30	46	38.89	35	39.21	38.45	11	6,856	0.16%
2024/04/29	232	38.70	20.5	38.53	38.75	211.5	6,442	3.28%	大買/鉅額交易
2024/04/26	200	37.82	52.3	37.24	37.90	147.7	6,187	2.39%	大買/鉅額交易
2024/04/25	3.1	36.82	2.9	36.90	36.85	0.2	5,946	0.00%
2024/04/24	12	36.77	1	36.95	36.85	11	5,939	0.19%
2024/04/23	6.1	36.64	5.5	36.88	36.95	0.6	5,998	0.01%
2024/04/22	57	37.02	17	36.80	36.60	40	6,018	0.66%
2024/04/19	8.1	35.82	27	35.85	36.15	-18.9	5,776	-0.33%
2024/04/18	21.1	36.25	12.7	35.64	36.45	8.4	5,567	0.15%
2024/04/17	0	0.00	0.2	34.55	34.85	-0.2	5,274	0.00%
2024/04/16	16.1	34.49	3	34.30	34.45	13.1	5,263	0.25%
2024/04/15	0	0.00	9	35.30	35.20	-9	5,183	-0.17%
2024/04/12	0	34.90	1	35.00	34.95	-1	5,140	-0.02%
2024/04/11	0.1	35.10	0	0.00	34.90	0.1	5,142	0.00%
2024/04/10	10	34.98	0	35.00	35.00	10	5,094	0.20%
2024/04/09	0	34.95	0	0.00	34.95	0	5,171	0.00%
2024/04/08	3	34.47	5	34.50	34.50	-2	5,354	-0.04%
2024/04/03	1	34.70	6	34.68	34.65	-5	5,405	-0.09%
2024/04/02	4	35.03	14.4	35.05	35.05	-10.4	5,487	-0.19%
2024/03/29	2	35.15	2.3	35.25	35.15	-0.3	5,472	0.00%
2024/03/27	3	35.28	0	0.00	35.25	3	5,412	0.06%
2024/03/26	2	35.20	4	35.15	35.20	-2	5,387	-0.04%
2024/03/25	19	35.36	6	35.21	35.15	13	5,356	0.24%
2024/03/22	0	0.00	5	35.20	35.10	-5	5,335	-0.09%
2024/03/21	4	34.65	4	35.19	35.35	0	5,325	0.00%
2024/03/20	1.2	33.87	0	0.00	34.15	1.2	5,712	0.02%
2024/03/19	6.2	34.27	2.3	34.14	34.10	3.9	5,745	0.07%
2024/03/18	27	34.76	3	34.70	34.70	24	5,617	0.43%
2024/03/15	6.3	35.10	4	35.20	35.00	2.3	5,568	0.04%
2024/03/14	26.3	35.53	16	35.47	35.50	10.3	5,457	0.19%
2024/03/13	0	0.00	3	36.95	36.85	-3	5,191	-0.06%
2024/03/12	4	36.88	26.3	36.78	36.95	-22.3	5,182	-0.43%
2024/03/11	5	36.45	2	36.40	36.40	3	5,193	0.06%
2024/03/08	0	0.00	5	35.97	35.85	-5	5,166	-0.10%
2024/03/07	6	35.73	6.1	35.84	35.85	-0.1	5,293	0.00%
2024/03/06	0	36.00	1	36.05	36.15	-1	5,262	-0.02%
2024/03/05	3	35.65	1	35.65	35.65	2	5,284	0.04%
2024/03/04	9	35.84	0	0.00	35.65	9	5,303	0.17%
2024/03/01	1	36.05	1	36.00	36.00	0	5,261	0.00%
2024/02/29	3	35.95	0	0.00	36.35	3	5,261	0.06%
2024/02/27	1	36.30	0.6	36.30	36.20	0.4	5,240	0.01%
2024/02/26	16.1	36.70	0	0.00	36.65	16.1	5,247	0.31%
2024/02/23	9	36.88	0.6	36.70	36.70	8.4	5,259	0.16%
2024/02/22	0	0.00	5	37.10	37.05	-5	5,303	-0.09%
2024/02/20	2	36.90	3	36.85	36.95	-1	5,374	-0.02%
2024/02/19	0	0.00	1	37.20	37.15	-1	5,410	-0.02%
2024/02/16	0	0.00	2.3	36.22	36.20	-2.3	5,509	-0.04%
2024/02/15	0	0.00	11	35.85	36.10	-11	5,583	-0.20%
2024/02/02	0	0.00	1	36.05	36.05	-1	5,491	-0.02%
2024/01/31	0	0.00	1	35.75	35.75	-1	5,471	-0.02%
2024/01/30	0	0.00	0.4	36.15	35.90	-0.4	5,473	-0.01%
2024/01/29	0.1	36.30	0	0.00	36.35	0.1	5,475	0.00%
2024/01/26	2	36.15	2	36.35	36.35	0	5,520	0.00%
2024/01/25	0.1	35.95	0	0.00	35.80	0.1	5,497	0.00%
2024/01/23	2	35.63	0	0.00	35.60	2	5,510	0.04%
2024/01/22	0.2	35.55	0	0.00	35.45	0.2	5,501	0.00%
2024/01/19	5.2	35.33	0	0.00	35.45	5.2	5,473	0.09%
2024/01/18	10	34.85	0	0.00	34.80	10	5,448	0.18%
2024/01/17	7	35.34	24	35.11	34.90	-17	5,386	-0.32%
2024/01/16	27	36.08	26	36.08	35.90	1	5,227	0.02%
2024/01/12	18	36.99	2	36.95	36.90	16	5,129	0.31%
2024/01/10	3	36.95	0.1	37.15	36.95	2.9	5,178	0.06%
2024/01/09	6	37.25	0	0.00	37.20	6	5,158	0.12%
2024/01/08	3.5	37.61	0	0.00	37.65	3.5	5,099	0.07%
2024/01/05	23.5	38.41	16	38.30	38.05	7.5	5,057	0.15%
2024/01/04	2	38.55	0	0.00	38.55	2	5,023	0.04%
2024/01/03	13	38.83	12	38.70	38.70	1	5,005	0.02%
2024/01/02	5	39.16	15.6	38.68	39.25	-10.6	4,893	-0.22%
2023/12/29	3	37.67	0	0.00	37.75	3	4,681	0.06%
2023/12/28	2	36.95	9	37.59	37.85	-7	4,656	-0.15%
2023/12/27	0	0.00	7	36.99	37.00	-7	4,579	-0.15%
2023/12/26	0.1	36.80	4	36.78	36.70	-3.9	4,532	-0.09%
2023/12/25	2	36.45	2	36.55	36.25	0	4,535	0.00%
2023/12/22	3	36.45	8.6	36.48	36.25	-5.6	4,613	-0.12%
2023/12/21	2.1	36.60	0	0.00	36.40	2.1	4,779	0.04%
2023/12/20	1	36.60	2	36.95	36.85	-1	4,832	-0.02%
2023/12/19	8.1	36.54	0	0.00	36.45	8.1	4,859	0.17%
2023/12/18	0	0.00	9.1	37.14	37.00	-9.1	4,835	-0.19%
2023/12/15	10	36.85	5	37.09	36.75	5	4,782	0.11%
2023/12/14	1.6	37.29	6	37.22	36.95	-4.4	4,295	-0.10%
2023/12/12	6	36.25	302	36.06	36.20	-296	4,244	-6.97%	大賣/鉅額交易
2023/12/11	7	36.47	0	0.00	36.50	7	4,281	0.16%
2023/12/08	4	36.70	0	0.00	36.60	4	4,310	0.09%
2023/12/07	32	36.99	3.4	37.26	36.90	28.6	4,314	0.66%
2023/12/06	140	37.35	1	37.50	37.30	139	4,430	3.14%	大買/鉅額交易
2023/12/05	132.3	36.88	4	37.00	36.75	128.3	4,490	2.86%	大買/鉅額交易
2023/12/04	2.6	36.77	2	36.95	37.15	0.6	4,754	0.01%
2023/12/01	7	35.79	0	0.00	35.80	7	4,689	0.15%
2023/11/30	0.3	35.80	3	35.80	35.80	-2.7	4,809	-0.06%
2023/11/29	0.1	35.95	0	0.00	35.85	0.1	4,766	0.00%
2023/11/28	1.2	35.73	0	0.00	35.85	1.2	4,739	0.03%
2023/11/27	2	35.55	0	0.00	35.50	2	4,695	0.04%
2023/11/24	2	35.70	0	0.00	35.85	2	4,687	0.04%
2023/11/22	5.4	35.71	0	0.00	35.75	5.4	4,762	0.11%
2023/11/20	15	35.98	0	0.00	35.80	15	4,752	0.32%
2023/11/17	0	0.00	2	36.95	36.90	-2	4,762	-0.04%
2023/11/16	4.3	36.68	2	36.85	36.80	2.3	4,779	0.05%
2023/11/15	1	36.40	12.9	36.44	36.70	-11.9	4,790	-0.25%
2023/11/14	1.1	35.12	0	0.00	35.50	1.1	4,642	0.02%
2023/11/13	0	0.00	0.4	34.50	34.70	-0.4	4,594	-0.01%
2023/11/10	1	34.20	0	0.00	34.15	1	4,577	0.02%
2023/11/09	0	0.00	2	34.45	34.35	-2	4,623	-0.04%
2023/11/08	0	0.00	11	34.36	34.45	-11	4,705	-0.23%
2023/11/06	0	0.00	1	34.50	34.50	-1	4,754	-0.02%
2023/11/03	0	0.00	2	34.00	34.10	-2	4,757	-0.04%
2023/10/31	0.4	32.59	0	0.00	32.40	0.4	4,855	0.01%
2023/10/30	3	33.15	0	0.00	33.20	3	4,859	0.06%
2023/10/25	2	33.60	2	33.80	33.80	0	5,042	0.00%
2023/10/23	1	33.60	0	0.00	33.20	1	5,127	0.02%
2023/10/20	3	32.85	11	33.20	33.20	-8	5,154	-0.16%
2023/10/19	10	33.50	0.5	33.60	33.40	9.6	5,153	0.19%
2023/10/18	0.1	34.30	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	0.1	35.00	0	0.00	34.65	0.1	5,158	0.00%
2023/10/12	1	35.70	0	0.00	35.75	1	5,401	0.02%
2023/10/11	4	35.23	0	0.00	35.35	4	5,433	0.07%
2023/10/04	5.1	34.32	0	0.00	34.00	5.1	5,481	0.09%
2023/10/03	10.5	34.91	0	0.00	34.90	10.5	5,447	0.19%
2023/10/02	0	35.50	0	0.00	35.20	0	5,416	0.00%
2023/09/28	1	35.15	0	0.00	35.20	1	5,433	0.02%
2023/09/27	2	35.40	2.7	36.11	35.20	-0.7	5,440	-0.01%
2023/09/26	8	35.64	0	0.00	35.30	8	5,428	0.15%
2023/09/25	3.7	37.16	0	0.00	36.70	3.7	5,280	0.07%
2023/09/13	0	0.00	19	35.14	34.90	-19	5,230	-0.36%
2023/09/12	0	34.85	1	34.95	35.00	-1	5,285	-0.02%
2023/09/11	0.1	34.80	26	34.90	34.75	-25.9	5,299	-0.49%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/06	4.1	35.80	3	35.78	35.60	1.1	5,452	0.02%
2023/09/05	4	36.65	0	0.00	36.40	4	5,413	0.07%
2023/09/04	0.1	36.10	7.2	36.40	36.10	-7.1	5,409	-0.13%
2023/09/01	1	35.55	0.1	36.55	36.60	0.9	5,424	0.02%
2023/08/31	0	0.00	4.5	36.90	36.85	-4.5	5,542	-0.08%
2023/08/30	30.2	36.60	27	36.66	36.60	3.2	5,703	0.06%
2023/08/29	1	36.58	16	36.47	36.65	-15	5,614	-0.27%
2023/08/28	3.5	35.31	10	35.61	35.70	-6.5	5,309	-0.12%
2023/08/25	1.6	34.67	16	34.70	34.50	-14.4	5,274	-0.27%
2023/08/23	10	33.05	0	0.00	33.00	10	5,192	0.19%
2023/08/22	1.1	33.36	0	0.00	33.35	1.1	5,227	0.02%
2023/08/21	0	0.00	1	33.25	33.65	-1	5,272	-0.02%
2023/08/18	0	0.00	1	33.40	33.20	-1	5,260	-0.02%
2023/08/17	8.1	33.12	0	0.00	33.20	8.1	5,242	0.15%
2023/08/16	10.3	34.00	10	33.90	33.80	0.3	5,159	0.00%
2023/08/14	6.1	34.75	15	34.50	34.55	-9	5,142	-0.17%
2023/08/11	0	0.00	3	35.20	35.05	-3	5,142	-0.06%
2023/08/10	4	34.55	0	0.00	34.55	4	5,136	0.08%
2023/08/09	19	34.96	0.6	35.10	34.85	18.4	5,172	0.36%
2023/08/08	7	34.91	0	0.00	34.90	7	5,184	0.14%
2023/08/07	16	35.10	16	35.15	35.15	0	5,165	0.00%
2023/08/04	0	0.00	9	35.36	35.15	-9	5,202	-0.17%
2023/08/02	6	35.42	0	0.00	35.10	6	5,198	0.12%
2023/07/31	1	35.70	0	0.00	35.60	1	5,166	0.02%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/26	4	35.44	1	35.45	35.35	3	5,079	0.06%
2023/07/24	1	34.95	0	0.00	35.15	1	5,096	0.02%
2023/07/21	1.2	35.25	1	35.70	35.20	0.2	5,073	0.00%
2023/07/19	2	35.03	0	0.00	35.10	2	5,134	0.04%
2023/07/18	2.5	35.26	6	35.30	35.25	-3.5	5,097	-0.07%
2023/07/17	0	0.00	1	35.50	35.45	-1	5,114	-0.02%
2023/07/14	1	35.45	0	0.00	35.55	1	5,150	0.02%
2023/07/13	1	35.15	7	35.20	35.20	-6	5,183	-0.12%
2023/07/11	0	0.00	4	35.70	35.70	-4	5,168	-0.08%
2023/07/07	1	35.30	0	0.00	35.40	1	5,242	0.02%
2023/07/06	0.5	35.95	0	0.00	35.55	0.5	5,242	0.01%
2023/07/05	7	36.18	4	36.61	36.15	3	5,169	0.06%
2023/07/04	0	0.00	2	35.90	36.00	-2	5,189	-0.04%
2023/06/30	0	0.00	5	35.95	35.95	-5	5,333	-0.09%
2023/06/28	1	35.85	0	0.00	36.15	1	5,450	0.02%
2023/06/27	1	35.80	10	36.00	35.95	-9	5,485	-0.16%
2023/06/26	0	0.00	12	36.06	36.05	-12	5,566	-0.22%
2023/06/21	6	35.92	0	0.00	35.85	6	5,604	0.11%
2023/06/20	5.2	36.01	3.1	36.04	36.15	2.1	5,639	0.04%
2023/06/19	2	36.05	1	36.30	36.30	1	5,838	0.02%
2023/06/16	1	36.45	13	36.42	36.05	-12	6,138	-0.20%
2023/06/15	0	0.00	2	36.65	36.70	-2	6,667	-0.03%
2023/06/14	2	36.38	0.8	36.50	36.50	1.2	6,906	0.02%
2023/06/13	29	36.52	16	36.38	36.75	13	7,974	0.16%
2023/06/12	20	35.76	0	0.00	35.55	20	7,935	0.25%
2023/06/09	10	36.40	20	36.20	36.10	-10	7,948	-0.13%
2023/06/08	16.3	36.36	2	36.30	36.25	14.3	7,979	0.18%
2023/06/07	21	36.73	0	0.00	36.85	21	7,999	0.26%
2023/06/06	27	36.52	0	0.00	37.00	27	7,968	0.34%
2023/06/05	2	36.93	12.2	36.94	36.95	-10.2	7,832	-0.13%
2023/06/02	0	0.00	0.5	35.00	35.05	-0.5	7,564	-0.01%
2023/06/01	5	34.99	47	34.91	34.90	-42	7,550	-0.56%
2023/05/31	2.2	34.98	0	0.00	34.90	2.2	7,578	0.03%
2023/05/30	12	35.05	0	0.00	35.05	12	7,560	0.16%
2023/05/29	0	0.00	8	34.98	35.00	-8	7,700	-0.10%
2023/05/26	14.1	34.85	0	0.00	34.90	14.1	7,707	0.18%
2023/05/25	13	35.25	1	35.35	35.15	12	7,703	0.16%
2023/05/24	6	35.59	17	35.60	35.70	-11	7,686	-0.14%
2023/05/23	1	35.65	0	0.00	35.70	1	7,678	0.01%
2023/05/22	21	35.55	0	0.00	35.50	21	7,685	0.27%
2023/05/19	2	35.48	0	0.00	35.55	2	7,676	0.03%
2023/05/18	20	35.50	0	0.00	35.45	20	7,642	0.26%
2023/05/16	1	35.05	5	35.10	35.10	-4	7,567	-0.05%
2023/05/15	4.1	34.05	2	34.05	34.50	2.1	7,585	0.03%
2023/05/12	3	35.00	1	34.90	34.85	2	7,513	0.03%
2023/05/11	2	35.35	0.2	35.53	35.20	1.8	7,470	0.02%
2023/05/10	1.3	35.48	0	0.00	35.50	1.3	7,450	0.02%
2023/05/09	5.1	35.90	7	35.90	35.75	-1.9	7,428	-0.03%
2023/05/08	5	35.75	0	0.00	35.80	5	7,447	0.07%
2023/05/05	3	35.57	5	35.55	35.60	-2	7,437	-0.03%
2023/05/04	0	0.00	4	35.70	35.80	-4	7,481	-0.05%
2023/05/03	0.1	35.55	0	0.00	35.35	0.1	7,492	0.00%
2023/04/28	0	0.00	0.2	35.75	35.80	-0.2	7,729	0.00%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/26	0.5	35.39	1	35.40	35.65	-0.5	7,742	-0.01%
2023/04/25	0.2	35.85	1	35.90	35.40	-0.9	7,724	-0.01%
2023/04/24	0.2	35.45	8	35.50	35.55	-7.9	7,638	-0.10%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	4	35.09	0	0.00	35.05	4	7,657	0.05%
2023/04/18	10	35.62	1	35.80	35.50	9	7,615	0.12%
2023/04/17	0.2	35.95	0	0.00	35.95	0.2	7,572	0.00%
2023/04/14	1	35.90	0.7	36.10	36.10	0.3	7,546	0.00%
2023/04/13	37	35.90	11	35.98	35.90	26	7,542	0.34%
2023/04/12	4	36.05	4	36.10	36.15	0	7,539	0.00%
2023/04/11	1	35.45	30	35.70	35.85	-29	7,476	-0.39%
2023/04/10	2	35.60	0.9	35.50	35.50	1.1	7,443	0.01%
2023/04/07	2.3	35.51	0	0.00	35.65	2.3	7,407	0.03%
2023/04/06	30	35.22	0	0.00	35.15	30	7,338	0.41%
2023/03/31	18.9	35.55	0	0.00	35.35	18.9	7,291	0.26%
2023/03/30	13.2	35.07	9	35.05	35.05	4.2	7,236	0.06%
2023/03/28	6.1	35.24	1	35.20	35.20	5.1	7,227	0.07%
2023/03/27	6.9	35.38	18.4	35.54	35.50	-11.5	7,223	-0.16%
2023/03/24	15	35.75	14	35.78	35.85	1	7,204	0.01%
2023/03/23	20	35.71	29	35.73	35.85	-9	7,168	-0.13%
2023/03/22	21.2	35.89	23	35.85	35.95	-1.8	7,126	-0.03%
2023/03/21	79.1	35.43	62	35.47	35.65	17.1	6,984	0.24%
2023/03/20	82.3	34.84	79	34.21	34.30	3.3	6,702	0.05%
2023/03/17	33.2	36.36	18.5	36.31	36.25	14.7	6,127	0.24%
2023/03/16	48	36.33	97.2	36.36	36.25	-49.2	5,954	-0.83%
2023/03/15	7.9	38.35	4.4	38.35	38.35	3.5	4,988	0.07%
2023/03/14	7	42.64	0	0.00	42.60	7	4,968	0.14%
2023/03/13	6	42.77	4	42.95	43.00	2	5,011	0.04%
2023/03/10	3.2	43.57	0	0.00	43.25	3.2	5,008	0.06%
2023/03/09	11	44.13	11	44.15	44.10	0	4,978	0.00%
2023/03/08	0	0.00	3	43.90	44.00	-3	5,069	-0.06%
2023/03/07	0	44.00	4	43.78	44.10	-4	5,083	-0.08%
2023/03/06	2.5	43.52	10	43.48	43.45	-7.5	5,069	-0.15%
2023/03/03	12	43.16	14	43.22	43.25	-2	5,086	-0.04%
2023/03/02	10	43.15	10	43.30	43.30	0	5,100	0.00%
2023/03/01	14.1	43.77	10	43.60	43.60	4.1	5,047	0.08%
2023/02/24	0.2	44.53	30	44.70	44.45	-29.9	4,887	-0.61%
2023/02/23	2	44.60	2	44.55	44.50	0	4,861	0.00%
2023/02/22	22.5	44.13	23.4	44.24	44.20	-0.9	4,838	-0.02%
2023/02/21	3.2	44.35	4.1	44.35	44.40	-0.9	4,897	-0.02%
2023/02/20	1	44.20	0	0.00	44.40	1	5,036	0.02%
2023/02/17	10.1	44.05	10	44.15	44.10	0.1	5,103	0.00%
2023/02/16	0	44.15	10	44.15	44.10	-10	5,221	-0.19%
2023/02/15	21.2	44.12	20	44.03	44.00	1.2	5,355	0.02%
2023/02/14	40	44.28	12.5	44.20	44.25	27.5	5,390	0.51%
2023/02/13	20.1	44.10	20	44.05	44.05	0.1	5,538	0.00%
2023/02/10	22.1	44.57	20	44.30	44.40	2.1	5,566	0.04%
2023/02/08	21	44.60	23	44.76	44.75	-2	5,670	-0.04%
2023/02/07	1.2	44.81	0	0.00	44.65	1.2	5,700	0.02%
2023/02/06	21.2	45.00	20	44.74	44.70	1.2	5,741	0.02%
2023/02/03	20	45.28	20	45.10	45.10	0	5,764	0.00%
2023/02/02	22.1	45.32	20	45.40	45.40	2.1	5,807	0.04%
2023/02/01	26	45.11	20	45.10	45.30	6	5,868	0.10%
2023/01/31	16.6	44.89	10	44.85	44.75	6.6	6,156	0.11%
2023/01/30	20	44.25	32	44.64	44.70	-12	6,185	-0.19%
2023/01/17	10	43.55	20	43.70	43.90	-10	6,144	-0.16%
2023/01/16	0	0.00	1.5	43.72	43.55	-1.5	6,200	-0.02%
2023/01/13	20	43.43	10	43.33	43.35	10	6,238	0.16%
2023/01/12	20	43.50	21	43.27	43.30	-1	6,316	-0.02%
2023/01/11	10.7	43.22	10	43.45	43.35	0.7	6,377	0.01%
2023/01/10	20.1	43.61	21	43.18	43.30	-0.9	6,394	-0.01%
2023/01/09	10	43.60	16	43.62	43.75	-6	6,410	-0.09%
2023/01/06	7	43.04	7	43.10	43.10	0	6,440	0.00%
2023/01/05	21.1	43.40	20	43.10	43.00	1.1	6,835	0.02%
2023/01/04	20	43.52	20	43.35	43.35	0	6,948	0.00%
2023/01/03	21	42.72	21	43.31	43.55	0	7,003	0.00%
2022/12/30	13	43.12	13	43.41	43.25	0	6,996	0.00%
2022/12/29	21	42.69	20	42.60	42.65	1	7,015	0.01%
2022/12/28	15	43.47	14	43.15	43.15	1	7,027	0.01%
2022/12/27	10.1	44.00	12	43.94	43.90	-2	7,143	-0.03%
2022/12/26	10	43.83	10	43.60	43.65	0	7,206	0.00%
2022/12/23	10	43.40	10	43.70	43.65	0	7,254	0.00%
2022/12/22	0.4	44.35	0.1	44.25	44.35	0.3	7,273	0.00%
2022/12/21	12	42.75	10	42.95	43.15	2	7,318	0.03%
2022/12/20	34	43.25	21	42.63	42.50	13	7,291	0.18%
2022/12/19	12.4	44.15	100	44.00	44.00	-87.6	7,328	-1.20%
2022/12/16	10	44.41	8	44.43	44.40	2	7,295	0.03%
2022/12/15	9	44.82	9	44.91	45.05	0	7,276	0.00%
2022/12/14	6	44.80	8.1	44.99	45.00	-2.1	7,264	-0.03%
2022/12/13	11	44.70	10	44.37	44.45	1	7,239	0.01%
2022/12/12	9	44.53	6.1	44.38	44.35	3	7,191	0.04%
2022/12/09	6	44.85	14.1	44.81	44.85	-8.1	7,209	-0.11%
2022/12/08	40.5	45.05	44.8	44.71	44.50	-4.3	7,180	-0.06%
2022/12/07	73.2	45.78	12	45.83	45.60	61.2	7,113	0.86%
2022/12/06	9.1	47.07	8	46.61	46.45	1.1	6,971	0.02%
2022/12/05	4.7	46.68	36	47.21	47.20	-31.3	6,913	-0.45%
2022/12/02	6	46.38	7	46.16	45.95	-1	6,853	-0.01%
2022/12/01	15	46.93	37	46.73	46.35	-22	6,845	-0.32%
2022/11/30	4	45.65	4	46.70	46.15	0	6,800	0.00%
2022/11/29	4.4	45.26	4	45.80	45.90	0.4	6,709	0.01%
2022/11/28	5.2	44.88	4	45.15	45.25	1.2	6,788	0.02%
2022/11/25	7.1	45.39	4	45.35	45.35	3.1	6,849	0.05%
2022/11/24	7	44.65	24	44.68	45.20	-17	6,829	-0.25%
2022/11/23	5.1	44.37	4	44.15	44.20	1.1	6,810	0.02%
2022/11/22	4.3	44.14	5	43.91	43.95	-0.7	6,859	-0.01%
2022/11/21	7.2	44.42	4	44.10	44.10	3.2	6,880	0.05%
2022/11/18	4	44.45	4	44.30	44.45	0	6,867	0.00%
2022/11/17	5.5	43.79	7	43.81	43.95	-1.5	6,861	-0.02%
2022/11/16	6	45.10	4	44.43	44.25	2	6,816	0.03%
2022/11/15	6	45.13	18	45.50	45.50	-12	6,702	-0.18%
2022/11/11	7	44.16	34	44.05	44.65	-27	6,548	-0.41%
2022/11/10	4.1	43.50	7	43.24	43.30	-3	6,453	-0.05%
2022/11/09	39	44.68	9	44.14	43.60	30	6,546	0.46%
2022/11/08	4	41.85	4	43.15	43.45	0	6,489	0.00%
2022/11/07	5	40.56	14	41.73	41.80	-9	6,546	-0.14%
2022/11/04	9	40.02	4	40.70	40.70	5	6,674	0.07%
2022/11/03	18.1	40.35	4	40.40	40.35	14.1	6,784	0.21%
2022/11/02	7	39.87	4.1	40.78	40.90	2.9	6,852	0.04%
2022/11/01	2	39.85	0	0.00	40.00	2	6,873	0.03%
2022/10/31	11.1	39.77	5	39.73	39.60	6.1	6,907	0.09%
2022/10/28	7.1	40.27	4	40.00	40.00	3.1	6,976	0.04%
2022/10/27	5.1	40.13	7	39.49	40.35	-1.9	7,020	-0.03%
2022/10/26	10.1	57.96	5	58.04	58.00	5.1	6,861	0.07%
2022/10/25	7	57.70	25	58.04	58.10	-18	7,285	-0.25%
2022/10/24	10.6	59.51	2	59.40	59.00	8.6	7,298	0.12%
2022/10/21	0	0.00	1	60.70	60.40	-1	7,271	-0.01%
2022/10/20	20.1	58.60	0	0.00	60.50	20.1	7,414	0.27%
2022/10/19	6.7	59.96	1	59.70	58.80	5.7	7,709	0.07%
2022/10/18	1	57.90	2	57.90	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	1	56.00	57.40	-1	9,704	-0.01%
2022/10/14	7	56.50	7	55.00	56.50	0	9,729	0.00%
2022/10/13	7.5	56.65	3	56.57	54.70	4.5	10,220	0.04%
2022/10/11	0	0.00	1	52.10	51.50	-1	9,732	-0.01%
2022/10/07	1	53.60	1	53.60	53.60	0	9,688	0.00%
2022/10/06	0	0.00	3	52.00	53.10	-3	9,659	-0.03%
2022/10/04	1.1	49.29	0	0.00	50.30	1.1	9,677	0.01%
2022/10/03	0	50.40	1	51.30	49.85	-1	9,596	-0.01%
2022/09/29	5	51.70	1	51.40	51.40	4	9,562	0.04%
2022/09/28	6.2	50.95	2	50.70	50.60	4.2	9,600	0.04%
2022/09/27	0.1	53.50	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	6	52.42	0	0.00	53.50	6	9,574	0.06%
2022/09/23	4	56.50	10	56.10	56.10	-6	9,574	-0.06%
2022/09/22	2	56.55	0.1	57.00	56.50	1.9	9,599	0.02%
2022/09/21	1	58.10	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	58.60	1.1	59.02	58.90	-0.1	9,553	0.00%
2022/09/19	0	0.00	3	58.60	58.00	-3	9,556	-0.03%
2022/09/16	1	59.90	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	0.00	22.4	60.01	60.30	-22.4	9,578	-0.23%
2022/09/14	25.1	59.02	0	0.00	59.00	25.1	9,595	0.26%
2022/09/13	0	0.00	2	60.75	60.70	-2	9,604	-0.02%
2022/09/12	3.3	60.65	1	61.10	60.30	2.3	9,658	0.02%
2022/09/08	3.2	59.47	0	0.00	60.30	3.2	9,752	0.03%
2022/09/07	1.1	58.33	0	0.00	58.00	1.1	9,759	0.01%
2022/09/06	0.4	60.00	0	0.00	60.00	0.4	9,736	0.00%
2022/09/05	0	0.00	12	59.85	59.90	-12	9,788	-0.12%
2022/09/02	13.2	59.55	5	59.40	59.20	8.2	9,859	0.08%
2022/09/01	4	60.95	0	0.00	61.30	4	9,779	0.04%
2022/08/30	0	0.00	10	62.80	63.40	-10	9,714	-0.10%
2022/08/29	2.1	62.51	93	62.60	62.80	-90.9	9,725	-0.93%
2022/08/26	2	63.80	1	64.50	64.30	1	9,730	0.01%
2022/08/25	0.2	62.90	0	0.00	62.70	0.2	9,704	0.00%
2022/08/24	0	0.00	14	62.43	62.60	-14	9,758	-0.14%
2022/08/23	10.1	62.40	2.3	62.47	61.80	7.8	9,953	0.08%
2022/08/22	0	63.10	2	62.90	63.20	-2	10,007	-0.02%
2022/08/19	4	62.25	7	62.89	63.00	-3	10,012	-0.03%
2022/08/18	22.1	62.58	1	62.70	63.00	21.1	10,003	0.21%
2022/08/17	2	63.65	1.2	63.42	63.30	0.8	9,993	0.01%
2022/08/16	46	62.89	2	63.35	63.50	44	9,996	0.44%
2022/08/15	2	64.65	17.2	64.67	64.90	-15.2	9,864	-0.15%
2022/08/12	7	62.94	1	63.20	63.00	6	9,811	0.06%
2022/08/11	12.1	64.33	3.6	63.71	64.50	8.5	9,774	0.09%
2022/08/10	3	61.50	3.3	61.38	61.50	-0.3	9,669	0.00%
2022/08/09	25	58.83	5.2	59.31	60.00	19.8	9,575	0.21%
2022/08/08	4	57.98	34	57.71	58.00	-30	9,580	-0.31%
2022/08/05	21	56.98	3	57.60	57.70	18	9,675	0.19%
2022/08/04	2.5	55.04	3	55.10	56.00	-0.5	9,803	-0.01%
2022/08/03	3	56.67	89	57.67	56.40	-86	9,749	-0.88%
2022/08/02	7.3	57.86	20	57.95	57.90	-12.7	9,726	-0.13%
2022/08/01	153.1	56.77	13.3	56.94	57.90	139.8	9,782	1.43%	大買/鉅額交易
2022/07/29	12.4	54.80	7	54.80	54.80	5.4	9,333	0.06%
2022/07/28	4	60.90	2.2	60.72	60.80	1.8	9,592	0.02%
2022/07/27	2	60.25	0	0.00	60.80	2	9,631	0.02%
2022/07/26	20	61.21	18	60.77	61.10	2	9,605	0.02%
2022/07/25	6	57.98	26	58.57	59.60	-20	9,320	-0.21%
2022/07/22	66.7	58.11	27.6	57.19	58.00	39	9,034	0.43%
2022/07/21	5	59.20	0.4	59.20	59.20	4.6	8,254	0.06%
2022/07/20	25.8	66.95	6	68.25	65.70	19.8	8,214	0.24%
2022/07/19	1	72.70	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	5	71.50	72.80	-5	7,758	-0.06%
2022/07/15	5	70.94	10	70.90	70.90	-5	7,754	-0.06%
2022/07/14	7	70.80	1	70.90	71.30	6	7,784	0.08%
2022/07/13	0	0.00	1	71.10	71.20	-1	7,796	-0.01%
2022/07/12	2.2	69.00	0	0.00	69.10	2.2	7,877	0.03%
2022/07/11	5.4	69.71	3	69.30	69.40	2.4	7,850	0.03%
2022/07/08	1.6	71.35	18	70.70	70.90	-16.4	7,817	-0.21%
2022/07/07	2	69.20	2	70.95	71.00	0	7,858	0.00%
2022/07/06	11.3	70.03	0	0.00	69.90	11.3	8,040	0.14%
2022/07/05	3.1	71.16	0	0.00	71.40	3.1	8,002	0.04%
2022/07/04	5.1	70.50	4.1	70.78	71.40	1	7,999	0.01%
2022/07/01	12.3	71.48	36	70.46	70.30	-23.7	8,025	-0.30%
2022/06/30	8.2	73.86	8	73.43	73.40	0.2	7,927	0.00%
2022/06/28	0.1	75.20	15	74.83	74.80	-14.9	7,956	-0.19%
2022/06/27	1	75.00	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	11	74.25	74.50	-11	8,124	-0.14%
2022/06/23	1	72.97	2	73.00	72.70	-1	8,146	-0.01%
2022/06/22	13	72.77	11	72.73	72.70	2	8,246	0.02%
2022/06/20	0.2	73.65	25	74.72	72.60	-24.8	8,320	-0.30%
2022/06/17	7.1	74.53	2.3	74.99	74.30	4.8	8,386	0.06%
2022/06/16	2.1	77.76	28	76.64	75.70	-26	8,421	-0.31%
2022/06/14	9	74.89	8	77.30	77.30	1	8,740	0.01%
2022/06/13	6.6	76.38	5.8	76.19	75.70	0.8	8,821	0.01%
2022/06/10	2.1	78.40	1.5	78.57	78.50	0.6	8,757	0.01%
2022/06/09	0	0.00	2	78.40	78.40	-2	8,756	-0.02%
2022/06/08	1.1	78.17	0	0.00	77.90	1.1	8,770	0.01%
2022/06/07	18	77.20	0	0.00	77.80	18	8,799	0.20%
2022/06/02	6.2	76.18	0	0.00	76.20	6.2	8,997	0.07%
2022/06/01	41.6	76.46	46	76.43	76.10	-4.4	9,142	-0.05%
2022/05/31	2.4	75.32	2	75.95	77.10	0.4	9,138	0.00%
2022/05/30	2.1	74.61	6	74.00	75.00	-3.9	9,004	-0.04%
2022/05/27	1	72.40	0	0.00	72.80	1	8,955	0.01%
2022/05/26	0.1	72.80	0	0.00	72.00	0.1	9,021	0.00%
2022/05/24	8.1	72.58	16	72.70	71.70	-8	9,462	-0.08%
2022/05/20	7.2	73.01	0	0.00	72.70	7.2	9,745	0.07%
2022/05/19	8.1	71.83	6	71.90	71.90	2.1	9,872	0.02%
2022/05/18	1	73.90	13	72.38	73.80	-12	9,887	-0.12%
2022/05/17	2	69.85	0	0.00	71.30	2	9,881	0.02%
2022/05/16	12	70.76	0	0.00	70.20	12	9,838	0.12%
2022/05/13	5.8	70.54	5	70.38	71.50	0.8	9,759	0.01%
2022/05/12	35.2	71.78	34	71.38	69.80	1.2	9,667	0.01%
2022/05/11	19	74.04	15.5	73.51	73.40	3.5	9,487	0.04%
2022/05/10	14.1	73.22	1	74.00	74.30	13.1	9,478	0.14%
2022/05/09	45.3	75.60	42	74.16	74.00	3.3	9,401	0.03%
2022/05/06	9	75.44	11.7	76.35	76.40	-2.7	9,293	-0.03%
2022/05/05	75.4	77.68	63	77.54	77.70	12.4	9,294	0.13%
2022/05/04	3.1	79.80	3	80.17	80.30	0.1	8,937	0.00%
2022/05/03	9.1	79.73	2	79.20	79.60	7.1	8,877	0.08%
2022/04/29	13.2	77.98	8	78.28	78.30	5.2	8,755	0.06%
2022/04/28	13.4	77.75	44	77.65	77.50	-30.6	8,743	-0.35%
2022/04/27	29	78.34	35.2	77.89	78.90	-6.2	8,590	-0.07%
2022/04/26	1	74.50	9	74.50	74.50	-8	7,745	-0.10%
2022/04/25	1.3	67.03	3	66.97	67.80	-1.7	7,794	-0.02%
2022/04/22	13	68.70	7	69.24	69.10	6	7,749	0.08%
2022/04/21	4	70.08	7	70.24	69.90	-3	7,781	-0.04%
2022/04/20	1	70.80	0	0.00	70.30	1	7,799	0.01%
2022/04/19	4	70.83	0	0.00	70.20	4	7,905	0.05%
2022/04/18	16.1	69.88	13	70.41	69.80	3.1	8,173	0.04%
2022/04/15	2.8	72.69	0	0.00	72.50	2.8	8,063	0.03%
2022/04/14	1	73.80	2	73.95	73.80	-1	8,033	-0.01%
2022/04/13	5	74.76	0	0.00	74.30	5	8,065	0.06%
2022/04/12	19.4	75.49	18	75.17	73.20	1.4	8,002	0.02%
2022/04/11	2.1	77.95	1	78.10	77.80	1.1	7,785	0.01%
2022/04/08	4	78.35	1	79.20	79.10	3	7,767	0.04%
2022/04/07	7	78.40	105	78.23	77.50	-98	7,746	-1.27%	大賣/
2022/04/06	11	79.05	0	0.00	79.80	11	7,673	0.14%
2022/04/01	2	78.70	0	0.00	79.10	2	7,626	0.03%
2022/03/31	0	78.98	5	78.64	79.30	-5	7,628	-0.07%
2022/03/30	2	79.10	3	79.40	79.10	-1	7,624	-0.01%
2022/03/29	22.5	78.38	2	79.10	79.20	20.5	7,527	0.27%
2022/03/28	6.1	76.33	7	76.61	77.20	-0.9	7,434	-0.01%
2022/03/25	28.2	77.15	17	75.96	77.20	11.2	7,414	0.15%
2022/03/24	22.3	75.27	1	75.30	75.10	21.3	7,271	0.29%
2022/03/23	6	73.97	15	74.05	74.90	-9	7,250	-0.12%
2022/03/22	2	73.30	1.2	73.18	73.60	0.8	7,157	0.01%
2022/03/21	14	72.15	42	72.10	71.90	-28	7,055	-0.40%
2022/03/18	0.6	71.30	22	72.92	73.00	-21.4	6,990	-0.31%
2022/03/17	5	70.62	0.2	70.90	70.80	4.8	6,786	0.07%
2022/03/16	8.1	71.02	2	72.40	70.10	6.1	6,737	0.09%
2022/03/15	4	71.80	9	72.50	71.70	-5	6,594	-0.08%
2022/03/14	9	72.10	1	72.10	72.10	8	6,578	0.12%
2022/03/11	9.1	71.43	3.2	71.66	72.10	5.9	6,614	0.09%
2022/03/10	5.1	71.23	7.1	71.77	71.90	-2	6,630	-0.03%
2022/03/09	19	68.39	19	69.83	69.90	0	6,627	0.00%
2022/03/08	42	68.32	14	68.59	67.60	28	6,590	0.42%
2022/03/07	82.2	70.56	4	70.58	70.60	78.2	6,421	1.22%
2022/03/04	3	73.30	1	73.10	73.30	2	6,411	0.03%
2022/03/03	7	73.67	3	73.20	73.60	4	6,550	0.06%
2022/03/02	4.3	71.72	8	71.98	72.40	-3.7	6,620	-0.06%
2022/03/01	23.6	71.70	3	71.70	72.00	20.6	6,599	0.31%
2022/02/25	19.1	71.10	1	71.10	71.60	18.1	6,532	0.28%
2022/02/24	47.2	71.76	185	72.41	71.50	-137.8	6,388	-2.16%	大賣/鉅額交易
2022/02/23	185.1	73.72	57	74.21	74.40	128.1	6,141	2.09%	大買/鉅額交易
2022/02/22	4	71.05	4	71.00	71.80	0	6,098	0.00%
2022/02/21	2.4	71.42	1	71.80	71.90	1.4	5,982	0.02%
2022/02/18	1.1	68.44	3	69.00	69.90	-2	5,863	-0.03%
2022/02/17	0	0.00	104.1	68.27	68.80	-104.1	5,808	-1.79%	大賣/鉅額交易
2022/02/16	6.3	67.90	1	67.90	67.80	5.3	5,947	0.09%
2022/02/15	0	0.00	2	68.20	67.50	-2	6,047	-0.03%
2022/02/14	67.3	67.58	17	68.01	67.50	50.3	6,087	0.83%
2022/02/11	1	68.40	5.3	68.59	68.90	-4.3	6,110	-0.07%
2022/02/10	1.2	67.90	13.5	68.44	68.80	-12.3	6,203	-0.20%
2022/02/09	10	67.60	3	67.60	67.70	7	6,179	0.11%
2022/02/08	60	67.62	3	68.00	67.70	57	6,283	0.91%
2022/02/07	0.1	66.50	1.4	66.30	67.20	-1.3	6,266	-0.02%
2022/01/26	1.1	63.89	0	0.00	63.70	1.1	6,224	0.02%
2022/01/25	3.6	63.46	0	0.00	63.40	3.6	6,480	0.06%
2022/01/24	4.7	63.98	0	0.00	64.40	4.7	6,577	0.07%
2022/01/21	2	64.85	0	0.00	64.80	2	6,731	0.03%
2022/01/20	3.4	66.15	1	65.00	66.30	2.4	6,874	0.04%
2022/01/19	2.1	66.15	0	0.00	66.00	2.1	7,402	0.03%
2022/01/17	0	0.00	0.3	66.70	66.80	-0.3	7,872	0.00%
2022/01/14	6.2	65.99	0	0.00	66.00	6.2	8,057	0.08%
2022/01/13	1	66.40	1	66.40	67.00	0	8,087	0.00%
2022/01/12	16	66.59	7	67.33	66.50	9	8,079	0.11%
2022/01/11	2.2	65.76	9	66.64	67.00	-6.8	7,972	-0.09%
2022/01/10	2.1	63.19	2	64.20	63.90	0.1	7,738	0.00%
2022/01/07	1.2	63.00	10	63.10	62.80	-8.8	7,732	-0.11%
2022/01/06	0	0.00	1.1	64.01	63.60	-1.1	7,738	-0.01%
2022/01/05	2	62.80	0	0.00	63.10	2	7,746	0.03%
2022/01/04	3	62.74	0	0.00	63.20	3	7,864	0.04%
2022/01/03	0.5	63.70	1	63.40	63.60	-0.5	7,931	-0.01%
2021/12/30	0	0.00	1	63.50	63.80	-1	7,940	-0.01%
2021/12/29	1.1	63.59	1.1	63.60	63.50	0	8,031	0.00%
2021/12/28	0	0.00	1.3	62.98	63.00	-1.3	8,085	-0.02%
2021/12/24	3	63.47	9.4	63.31	63.30	-6.4	8,294	-0.08%
2021/12/23	0.1	62.30	1	62.50	62.50	-0.9	8,336	-0.01%
2021/12/22	0.8	62.40	2	62.50	62.00	-1.2	8,446	-0.01%
2021/12/21	13.2	61.41	16.4	62.45	62.40	-3.2	8,678	-0.04%
2021/12/20	0	61.30	0	0.00	61.40	0	9,124	0.00%
2021/12/17	11	61.34	0.4	61.90	61.30	10.6	9,432	0.11%
2021/12/16	0.1	61.80	6	61.90	61.80	-5.9	10,123	-0.06%
2021/12/15	0	0.00	2.1	61.89	61.90	-2.1	10,653	-0.02%
2021/12/14	10	61.10	6.4	61.58	61.00	3.6	10,919	0.03%
2021/12/13	21.4	62.16	3	62.43	61.60	18.4	11,008	0.17%
2021/12/10	4	63.38	0	0.00	63.20	4	11,117	0.04%
2021/12/09	2.5	64.22	10	64.10	64.00	-7.5	11,358	-0.07%
2021/12/08	0.1	64.60	0	0.00	64.10	0.1	11,789	0.00%
2021/12/07	24	63.90	2	63.85	64.40	22	12,028	0.18%
2021/12/06	4	62.73	10	63.14	63.00	-6	12,160	-0.05%
2021/12/03	11	63.40	0.3	64.10	63.40	10.7	12,276	0.09%
2021/12/02	2	64.05	0	0.00	63.70	2	12,428	0.02%
2021/12/01	1	64.60	0.3	64.90	64.80	0.7	12,676	0.01%
2021/11/30	0.1	64.25	22.1	65.00	64.20	-22	12,675	-0.17%
2021/11/29	24.1	62.67	24	64.08	63.80	0.1	12,668	0.00%
2021/11/26	31.3	65.31	43.8	65.82	64.90	-12.5	12,667	-0.10%
2021/11/25	2	66.90	16	67.02	66.70	-14	12,678	-0.11%
2021/11/23	8.1	66.48	0	0.00	66.50	8.1	12,738	0.06%
2021/11/22	15.3	66.83	18	66.68	66.70	-2.7	12,707	-0.02%
2021/11/19	26.3	67.45	3	67.43	67.10	23.3	12,660	0.18%
2021/11/18	41.7	68.94	40.1	68.70	68.70	1.6	12,521	0.01%
2021/11/17	1.1	68.22	1	68.90	68.90	0.1	12,501	0.00%
2021/11/16	3	68.53	1	68.60	68.50	2	12,484	0.02%
2021/11/15	37	69.56	21	69.09	69.00	16	12,470	0.13%
2021/11/12	15	67.95	2.1	67.91	68.50	12.9	12,312	0.10%
2021/11/11	16.3	66.70	15	66.68	66.70	1.3	12,278	0.01%
2021/11/10	6.8	67.03	3	66.93	66.80	3.8	12,311	0.03%
2021/11/09	7.2	67.22	10	66.96	67.50	-2.8	12,330	-0.02%
2021/11/08	5.1	67.08	7	67.46	67.50	-1.9	12,253	-0.02%
2021/11/05	9.2	66.83	1	67.20	67.00	8.2	12,270	0.07%
2021/11/04	1	69.30	0	0.00	68.50	1	12,132	0.01%
2021/11/03	6	69.28	11	69.30	69.60	-5	12,059	-0.04%
2021/11/02	8.3	68.25	27	69.23	68.20	-18.8	11,962	-0.16%
2021/11/01	6.1	70.63	3	70.57	70.90	3.1	11,713	0.03%
2021/10/29	2	70.90	6.1	71.15	70.90	-4.1	11,593	-0.04%
2021/10/28	15.1	70.13	19	69.99	69.90	-4	11,409	-0.03%
2021/10/27	36.1	68.85	18	69.37	69.90	18.1	11,209	0.16%
2021/10/26	21	65.21	6	65.27	67.20	15	10,637	0.14%
2021/10/25	5.7	61.05	31	60.91	61.90	-25.3	10,289	-0.25%
2021/10/22	13.1	59.81	7	59.91	60.80	6.1	10,202	0.06%
2021/10/21	0	0.00	1	58.50	58.20	-1	10,106	-0.01%
2021/10/20	2	56.80	0	0.00	57.30	2	10,103	0.02%
2021/10/19	4	56.35	0	0.00	57.00	4	10,262	0.04%
2021/10/18	0	0.00	14	56.40	56.40	-14	10,314	-0.14%
2021/10/15	14	54.99	0	0.00	55.20	14	10,382	0.13%
2021/10/14	7	54.83	0	0.00	54.50	7	10,443	0.07%
2021/10/13	1.2	54.22	1	54.60	54.80	0.2	10,588	0.00%
2021/10/12	2	55.20	200	55.35	55.30	-198	10,583	-1.87%	大賣/鉅額交易
2021/10/08	0	0.00	8	57.18	56.80	-8	10,518	-0.08%
2021/10/07	22	56.21	1	56.20	56.40	21	10,529	0.20%
2021/10/06	45	56.54	0	0.00	55.30	45	10,674	0.42%
2021/10/05	2	55.50	0	0.00	56.00	2	10,724	0.02%
2021/10/04	6	55.50	2	56.10	55.30	4	10,856	0.04%
2021/10/01	6.2	56.21	1	56.20	56.00	5.2	11,058	0.05%
2021/09/30	17	57.57	0	0.00	57.40	17	11,098	0.15%
2021/09/29	9	57.62	13	57.49	57.40	-4	11,014	-0.04%
2021/09/28	18.3	56.95	37.2	56.56	57.90	-18.9	10,929	-0.17%
2021/09/27	46.6	57.27	0	0.00	56.10	46.6	10,701	0.44%
2021/09/24	69.3	60.54	8	60.06	59.80	61.3	10,230	0.60%
2021/09/23	105.3	61.39	20	61.50	61.10	85.3	9,950	0.86%	大買/
2021/09/22	22	82.48	82	82.37	82.30	-60	9,324	-0.64%
2021/09/17	7	84.57	12.1	84.93	85.00	-5.1	9,002	-0.06%
2021/09/16	204	84.78	2	85.10	83.90	202	8,754	2.31%	大買/鉅額交易
2021/09/15	20	84.66	2.8	83.76	84.60	17.2	8,643	0.20%
2021/09/14	11	83.28	6.2	82.42	83.50	4.8	8,435	0.06%
2021/09/13	9	82.99	20.5	81.57	81.50	-11.5	8,187	-0.14%
2021/09/10	6	79.28	5	81.06	81.20	1	7,808	0.01%
2021/09/09	1	78.50	45.3	76.21	78.50	-44.3	7,588	-0.58%
2021/09/08	7	75.07	2	75.25	75.10	5	7,397	0.07%
2021/09/07	0	0.00	21	74.72	76.10	-21	7,242	-0.29%
2021/09/06	16	73.12	114.1	73.79	73.60	-98.1	7,053	-1.39%	大賣/
2021/09/03	2	69.80	0	0.00	69.90	2	6,790	0.03%
2021/09/02	57	70.11	2	69.40	69.40	55	6,743	0.82%
2021/09/01	102	69.81	11	71.55	71.30	91	6,592	1.38%	大買/
2021/08/31	6	69.30	0	0.00	69.30	6	6,396	0.09%
2021/08/27	0	0.00	2	66.25	66.90	-2	6,208	-0.03%
2021/08/26	0	0.00	30	65.50	65.30	-30	6,145	-0.49%
2021/08/25	0	0.00	1	65.30	65.40	-1	6,158	-0.02%
2021/08/24	0	0.00	2	64.60	64.80	-2	6,142	-0.03%
2021/08/23	0	0.00	5	64.60	64.80	-5	6,169	-0.08%
2021/08/20	20	63.30	0	0.00	63.00	20	6,168	0.32%
2021/08/19	0	0.00	2	63.90	63.60	-2	6,197	-0.03%
2021/08/18	7	65.60	3	65.00	65.40	4	6,155	0.06%
2021/08/17	15	64.03	5	64.70	63.50	10	6,094	0.16%
2021/08/16	17	66.26	40	65.85	65.90	-23	6,041	-0.38%
2021/08/13	7	67.80	34	67.70	67.80	-27	5,959	-0.45%
2021/08/12	0	0.00	1	66.00	67.00	-1	5,897	-0.02%
2021/08/11	12	65.32	1.4	65.60	65.30	10.6	5,920	0.18%
2021/08/09	1	64.93	1	65.10	64.90	0	6,139	0.00%
2021/08/05	0	0.00	5	64.70	64.70	-5	6,402	-0.08%
2021/08/04	10	64.60	0	0.00	65.00	10	6,738	0.15%
2021/08/03	1	64.00	0	0.00	64.30	1	6,917	0.01%
2021/08/02	20	63.30	5	63.00	63.60	15	7,003	0.21%
2021/07/30	0	0.00	2	62.60	62.40	-2	6,997	-0.03%
2021/07/28	2	61.05	10	61.10	61.40	-8	7,070	-0.11%
2021/07/27	5	62.10	11	62.44	62.10	-6	7,230	-0.08%
2021/07/26	0	0.00	1	65.60	64.80	-1	7,176	-0.01%
2021/07/23	0	0.00	5	65.40	66.40	-5	7,135	-0.07%
2021/07/22	21	64.70	13	65.00	65.00	8	6,977	0.11%
2021/07/21	4	64.98	4	64.90	65.10	0	6,938	0.00%
2021/07/20	11	65.56	0	0.00	65.80	11	6,906	0.16%
2021/07/19	3	66.53	1	67.50	66.60	2	6,888	0.03%
2021/07/16	0	0.00	1	64.00	65.60	-1	6,921	-0.01%
2021/07/15	3	64.70	10	64.60	64.80	-7	6,945	-0.10%
2021/07/14	7	63.13	11	63.55	63.30	-4	6,955	-0.06%
2021/07/13	4	64.18	4.2	64.69	64.00	-0.2	7,001	0.00%
2021/07/12	4	64.48	3	64.97	65.40	1	6,962	0.01%
2021/07/09	6	62.38	4	62.85	62.90	2	6,865	0.03%
2021/07/08	13	61.65	2	62.40	62.90	11	6,744	0.16%
2021/07/07	65	59.19	11	59.27	59.10	54	6,524	0.83%
2021/07/06	1	56.90	1	57.00	56.80	0	6,403	0.00%
2021/07/05	0	57.00	0	0.00	56.70	0	6,492	0.00%
2021/07/02	0	0.00	1	56.90	56.40	-1	6,586	-0.02%
2021/07/01	0	0.00	1	56.61	56.60	-1	6,649	-0.02%
2021/06/30	0	0.00	0.1	56.72	56.60	-0.1	6,742	0.00%
2021/06/29	2	57.05	1	57.98	56.70	1	6,807	0.01%
2021/06/28	12	57.43	0	56.00	57.60	12	6,848	0.17%
2021/06/23	1	53.90	1	54.10	54.00	0	7,402	0.00%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	1	53.80	11	53.80	53.90	-10	7,565	-0.13%
2021/06/18	1	53.30	0	0.00	54.00	1	7,566	0.01%
2021/06/17	10	53.30	0	53.40	53.20	10	7,575	0.13%
2021/06/16	0	0.00	3	53.50	53.40	-3	7,669	-0.04%
2021/06/15	2	53.70	15	53.50	53.70	-13	7,756	-0.17%
2021/06/11	0	0.00	3	53.26	53.20	-3	7,884	-0.04%
2021/06/10	0	0.00	30	52.20	52.30	-30	7,938	-0.38%
2021/06/09	0	0.00	0	52.25	52.10	0	7,982	0.00%
2021/06/08	0	0.00	11	52.10	52.30	-11	8,079	-0.14%
2021/06/07	3	52.13	0	52.20	52.20	3	8,253	0.04%
2021/06/04	1	52.40	50	52.40	52.50	-49	8,346	-0.59%
2021/06/03	0	0.00	0	52.60	52.70	0	8,488	0.00%
2021/06/02	1	52.60	0.1	52.54	52.50	0.9	8,578	0.01%
2021/06/01	0	0.00	2	52.50	52.50	-2	8,588	-0.02%
2021/05/31	2	52.50	0	52.70	52.50	2	8,689	0.02%
2021/05/28	70	52.27	0.5	52.40	52.40	69.5	8,738	0.80%
2021/05/27	2.5	51.60	2	51.70	52.00	0.5	8,795	0.01%
2021/05/26	0.1	51.80	2	51.80	51.80	-1.9	8,838	-0.02%
2021/05/25	7.7	51.63	1	51.70	51.70	6.7	8,879	0.08%
2021/05/24	1	51.70	0	51.40	51.50	1	8,946	0.01%
2021/05/21	9.2	51.33	0	51.50	51.70	9.2	9,023	0.10%
2021/05/20	2	50.95	0	51.30	51.00	2	9,068	0.02%
2021/05/19	0	0.00	4.8	51.15	51.20	-4.8	9,040	-0.05%
2021/05/18	5	49.99	1	50.29	51.00	4	9,037	0.04%
2021/05/17	8.1	49.09	4	49.30	48.45	4	8,988	0.04%
2021/05/14	6	51.43	4	51.25	51.00	2	8,783	0.02%
2021/05/13	5.2	49.20	6	49.66	49.85	-0.8	8,642	-0.01%
2021/05/12	6.1	50.83	18	50.30	50.20	-12	8,526	-0.14%
2021/05/11	8	54.83	4.2	54.59	53.80	3.8	8,165	0.05%
2021/05/10	1	54.30	2	54.39	54.60	-1	7,961	-0.01%
2021/05/07	0	0.00	0	53.30	53.50	0	7,907	0.00%
2021/05/06	11	52.71	4	53.10	53.00	7	7,904	0.09%
2021/05/05	0	0.00	0	52.97	52.50	0	7,852	0.00%
2021/05/04	0.1	52.50	3	53.60	52.20	-2.9	7,773	-0.04%
2021/05/03	0	0.00	4	53.27	53.10	-4	7,497	-0.05%
2021/04/29	0.1	53.10	2	53.10	53.10	-2	7,427	-0.03%
2021/04/28	0	0.00	2	53.60	53.70	-2	7,378	-0.03%
2021/04/27	0.5	54.00	0	54.00	54.10	0.5	7,421	0.01%
2021/04/26	2	53.90	25	54.47	54.30	-23	7,393	-0.31%
2021/04/23	1	52.60	2	52.80	53.20	-1	7,335	-0.01%
2021/04/22	25	53.42	35.1	53.79	52.70	-10.1	7,311	-0.14%
2021/04/21	2.5	53.82	65	53.87	54.10	-62.5	7,133	-0.88%
2021/04/20	22	52.90	21	52.93	53.10	1	7,055	0.01%
2021/04/19	1	53.00	6	52.92	53.10	-5	7,025	-0.07%
2021/04/16	0	0.00	35.1	50.12	51.40	-35.1	6,894	-0.51%
2021/04/15	1	50.20	0	0.00	50.10	1	6,783	0.01%
2021/04/14	0	0.00	12	49.24	49.55	-12	6,728	-0.18%
2021/04/13	2	50.05	8	50.23	49.85	-6	6,716	-0.09%
2021/04/12	1	49.80	6	49.88	49.95	-5	6,649	-0.08%
2021/04/09	12	49.71	6	49.15	49.45	6	6,629	0.09%
2021/04/08	14	49.95	0	0.00	49.80	14	6,544	0.21%
2021/04/07	1	49.95	2	50.00	50.00	-1	6,455	-0.02%
2021/04/06	26	49.96	6.4	49.95	50.00	19.6	6,395	0.31%
2021/04/01	52	49.54	12	49.66	49.60	40	6,285	0.64%
2021/03/31	1	49.35	2	49.70	49.50	-1	6,175	-0.02%
2021/03/30	2	48.50	2	48.48	48.90	0	6,036	0.00%
2021/03/29	22	48.65	12.2	49.04	48.85	9.8	5,902	0.17%
2021/03/26	0.1	45.50	4	45.75	45.75	-4	5,279	-0.07%
2021/03/24	2	44.65	0	0.00	44.40	2	5,136	0.04%
2021/03/23	2	45.03	3	44.75	45.20	-1	5,052	-0.02%
2021/03/22	0	0.00	2	44.63	44.85	-2	5,014	-0.04%
2021/03/19	3	44.38	10	44.45	44.55	-7	4,970	-0.14%
2021/03/18	5	44.91	2	45.20	45.15	3	4,895	0.06%
2021/03/17	46	45.24	9	45.17	45.30	37	4,839	0.76%
2021/03/16	21	44.05	11	44.31	44.40	10	4,730	0.21%
2021/03/15	1	43.20	2	43.23	43.75	-1	4,852	-0.02%
2021/03/12	0	43.50	2	43.48	43.30	-2	4,930	-0.04%
2021/03/11	4.1	44.02	4	43.80	43.80	0.1	4,909	0.00%
2021/03/10	0	0.00	54	43.82	43.85	-54	4,774	-1.13%
2021/03/09	7	43.29	23	43.20	43.50	-16	4,695	-0.34%
2021/03/08	2	42.55	9	42.62	42.75	-7	4,623	-0.15%
2021/03/05	3	42.18	2	41.95	42.15	1	4,621	0.02%
2021/03/04	62	42.31	3	42.20	42.20	59	4,853	1.22%
2021/03/03	0.1	42.00	6	42.02	42.05	-6	4,788	-0.12%
2021/03/02	3	41.80	0	0.00	41.60	3	4,714	0.06%
2021/02/26	0	0.00	2	41.60	41.70	-2	4,687	-0.04%
2021/02/25	5	41.65	1	41.50	41.65	4	4,612	0.09%
2021/02/24	12	41.72	0	0.00	41.45	12	4,608	0.26%
2021/02/23	3	41.75	12	41.70	41.75	-9	4,563	-0.20%
2021/02/22	8	41.07	2	41.10	41.20	6	4,583	0.13%
2021/02/19	2	40.70	25	40.60	40.90	-23	4,526	-0.51%
2021/02/18	32	40.85	2	40.83	40.90	30	4,534	0.66%
2021/02/17	5	40.08	0	0.00	40.20	5	4,507	0.11%
2021/02/05	3.3	39.54	6	39.45	39.50	-2.7	4,506	-0.06%
2021/02/04	4	39.03	1	39.45	39.45	3	4,576	0.07%
2021/02/03	5	39.20	0	0.00	39.10	5	4,711	0.11%
2021/02/01	3	38.83	4	38.83	38.80	-1	4,840	-0.02%
2021/01/29	14	38.96	2	38.75	38.75	12	4,864	0.25%
2021/01/28	0.1	39.32	0	0.00	39.25	0.1	4,838	0.00%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	5	39.50	0	0.00	39.50	5	4,866	0.10%
2021/01/25	1.1	39.68	0	0.00	39.70	1.1	4,884	0.02%
2021/01/22	1.1	39.50	1.1	39.59	39.60	-0.1	4,948	0.00%
2021/01/21	2.1	39.61	0	0.00	39.50	2.1	5,016	0.04%
2021/01/20	7.2	39.86	0	0.00	39.35	7.2	5,139	0.14%
2021/01/19	3	40.07	2	40.10	40.00	1	5,446	0.02%
2021/01/15	5.1	40.20	0	0.00	40.25	5.1	5,380	0.09%
2021/01/14	2	40.75	2.2	40.72	40.70	-0.2	5,366	0.00%
2021/01/12	2	40.75	0	0.00	40.50	2	5,374	0.04%
2021/01/11	2	40.60	0	0.00	40.65	2	5,350	0.04%
2021/01/08	0	0.00	16.7	40.35	40.35	-16.7	5,361	-0.31%
2021/01/07	0.1	40.40	0	0.00	40.25	0.1	5,373	0.00%
2021/01/06	0.2	40.53	0	0.00	40.20	0.2	5,376	0.00%
2021/01/05	0.1	40.70	1	40.70	40.70	-0.9	5,327	-0.02%
2021/01/04	0	0.00	1	40.85	40.70	-1	5,346	-0.02%
2020/12/31	6.2	40.81	11	40.85	40.90	-4.8	5,360	-0.09%
2020/12/30	1.1	40.74	1	40.75	40.75	0.1	5,371	0.00%
2020/12/29	4.1	40.64	1	40.65	40.60	3.1	5,378	0.06%
2020/12/28	5	40.55	45	40.57	40.55	-40	5,409	-0.74%
2020/12/25	0	0.00	7	40.70	40.60	-7	5,433	-0.13%
2020/12/23	5	40.25	51.5	40.18	40.10	-46.5	5,534	-0.84%
2020/12/22	12	40.52	1	40.50	40.25	11	5,545	0.20%
2020/12/21	3	40.40	0	0.00	40.60	3	5,573	0.05%
2020/12/18	1	40.80	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	4.5	40.66	40.75	-4.5	5,590	-0.08%
2020/12/16	4	40.71	2	40.70	40.75	2	5,582	0.04%
2020/12/14	3	40.62	6.5	40.61	40.45	-3.5	5,559	-0.06%
2020/12/11	0.8	40.55	5	40.42	40.55	-4.2	5,568	-0.08%
2020/12/10	27	40.54	0	0.00	40.35	27	5,520	0.49%
2020/12/09	9	40.22	11	40.25	40.40	-2	5,490	-0.04%
2020/12/08	5	41.40	2.2	41.65	41.20	2.8	5,326	0.05%
2020/12/07	0	0.00	2	41.83	41.75	-2	5,223	-0.04%
2020/12/04	1	41.50	20	41.50	41.55	-19	5,175	-0.37%
2020/12/03	1	41.40	140	41.26	41.45	-139	5,148	-2.70%	大賣/鉅額交易
2020/12/02	6	41.64	2	41.45	41.25	4	5,134	0.08%
2020/12/01	6	41.73	4	41.68	41.65	2	5,124	0.04%
2020/11/30	81	41.88	8	42.00	42.05	73	5,073	1.44%
2020/11/27	33	40.99	10	41.30	41.35	23	4,872	0.47%
2020/11/26	44	40.91	1	40.90	41.00	43	4,964	0.87%
2020/11/25	7	40.93	0	0.00	40.80	7	5,174	0.14%
2020/11/24	33	41.15	4	41.05	41.00	29	5,340	0.54%
2020/11/23	0	0.00	112	41.42	41.30	-112	5,495	-2.04%	大賣/鉅額交易
2020/11/20	2	41.28	3.6	41.28	41.40	-1.6	5,501	-0.03%
2020/11/19	22	41.45	51	41.38	41.40	-29	5,590	-0.52%
2020/11/18	1	40.90	8	40.94	40.95	-7	5,553	-0.13%
2020/11/17	1.2	40.83	0	0.00	40.85	1.2	5,622	0.02%
2020/11/16	13	40.90	8.4	40.76	40.80	4.6	5,871	0.08%
2020/11/13	13	40.71	0	0.00	40.70	13	6,573	0.20%
2020/11/12	10	41.17	0	0.00	40.85	10	6,742	0.15%
2020/11/11	85	40.99	72	40.84	41.40	13	6,913	0.19%
2020/11/10	0.1	40.50	3	40.90	40.65	-3	6,835	-0.04%
2020/11/09	3	40.27	0	0.00	40.20	3	6,776	0.04%
2020/11/06	5	40.35	1.1	40.43	40.05	3.9	6,781	0.06%
2020/11/05	0	0.00	6	40.48	40.25	-6	6,780	-0.09%
2020/11/03	0	0.00	3	40.10	40.05	-3	6,766	-0.04%
2020/11/02	8	39.66	0.4	39.60	39.70	7.6	6,788	0.11%
2020/10/30	2	39.83	11	39.88	39.50	-9	6,796	-0.13%
2020/10/29	7	39.84	81	40.00	40.05	-74	6,757	-1.10%
2020/10/28	8	40.57	0	0.00	40.55	8	6,752	0.12%
2020/10/27	99.1	41.05	52	40.23	41.05	47.1	6,679	0.71%
2020/10/26	25	38.84	0	0.00	38.75	25	6,324	0.40%
2020/10/22	0	0.00	55	38.60	38.85	-55	6,459	-0.85%
2020/10/21	5	38.70	15	38.67	38.55	-10	6,530	-0.15%
2020/10/19	0	0.00	2	38.55	38.55	-2	6,523	-0.03%
2020/10/16	6	38.29	0	0.00	38.20	6	6,513	0.09%
2020/10/15	1	38.45	0	0.00	38.55	1	6,509	0.02%
2020/10/14	2	38.98	1	38.95	38.95	1	6,508	0.02%
2020/10/13	0	0.00	3	39.00	38.95	-3	6,644	-0.05%
2020/10/12	8	38.98	21	38.95	38.85	-13	6,755	-0.19%
2020/10/08	3	39.43	10	39.70	39.30	-7	6,856	-0.10%
2020/10/07	1	40.05	2	39.90	39.75	-1	6,888	-0.01%
2020/10/06	5	39.67	1	39.90	39.90	4	6,927	0.06%
2020/10/05	5	39.25	1	39.60	39.25	4	6,954	0.06%
2020/09/30	4	38.75	14	38.76	38.90	-10	6,943	-0.14%
2020/09/29	5.5	38.82	43	38.98	38.85	-37.5	6,951	-0.54%
2020/09/25	3	39.48	15	39.87	39.30	-12	6,921	-0.17%
2020/09/24	0	0.00	1	39.40	39.40	-1	6,959	-0.01%
2020/09/23	2	40.53	0	0.00	40.20	2	7,020	0.03%
2020/09/22	6	40.88	2	41.05	40.85	4	7,024	0.06%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/18	2	41.68	8	41.66	41.70	-6	7,052	-0.09%
2020/09/16	0	0.00	2	41.80	41.65	-2	7,082	-0.03%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	1	41.60	1	41.50	41.55	0	7,072	0.00%
2020/09/11	20	41.36	4	41.20	41.30	16	7,096	0.23%
2020/09/10	9	41.17	1	41.20	41.10	8	7,073	0.11%
2020/09/08	0	0.00	7	41.44	41.40	-7	7,177	-0.10%
2020/09/07	1	41.70	0	0.00	41.45	1	7,272	0.01%
2020/09/04	1	41.40	0	0.00	41.50	1	7,403	0.01%
2020/09/03	2	41.95	6	41.75	41.80	-4	7,475	-0.05%
2020/09/02	2	41.25	2	41.45	41.45	0	7,464	0.00%
2020/09/01	9	42.02	11	41.91	41.85	-2	7,474	-0.03%
2020/08/31	19	42.89	0	0.00	43.20	19	7,377	0.26%
2020/08/28	3	41.78	4	41.30	42.20	-1	7,189	-0.01%
2020/08/27	4	39.96	5	39.96	40.05	-1	7,080	-0.01%
2020/08/26	2	39.20	11	39.25	39.35	-9	6,946	-0.13%
2020/08/25	0	0.00	8	38.86	39.00	-8	6,912	-0.12%
2020/08/24	12	37.98	16.2	38.30	37.85	-4.2	6,825	-0.06%
2020/08/21	0	0.00	3	38.13	38.25	-3	6,772	-0.04%
2020/08/20	14	37.57	15	38.15	37.45	-1	6,713	-0.01%
2020/08/19	57	37.36	4	38.65	39.05	53	6,444	0.82%
2020/08/18	7	54.56	44	54.68	54.70	-37	5,689	-0.65%
2020/08/17	2	53.80	2	53.95	54.40	0	5,504	0.00%
2020/08/14	4	52.85	2	52.80	53.10	2	5,306	0.04%
2020/08/13	4	53.00	32	53.24	53.40	-28	5,255	-0.53%
2020/08/12	2	52.30	19	52.91	53.00	-17	5,247	-0.32%
2020/08/11	11	52.90	25	53.08	52.70	-14	5,238	-0.27%
2020/08/10	1	53.20	1	53.20	53.30	0	5,258	0.00%
2020/08/07	23	52.99	1	53.30	53.00	22	5,258	0.42%
2020/08/06	20	53.30	10	53.10	53.40	10	5,230	0.19%
2020/08/03	4	52.00	1	51.90	52.20	3	5,146	0.06%
2020/07/31	0	0.00	3	50.27	50.80	-3	5,063	-0.06%
2020/07/30	0	0.00	1	49.95	50.10	-1	5,001	-0.02%
2020/07/28	0	0.00	5	46.96	47.00	-5	4,892	-0.10%
2020/07/27	9	47.16	1	46.40	46.40	8	4,893	0.16%
2020/07/24	5	48.82	1	49.15	48.50	4	4,848	0.08%
2020/07/22	1	50.40	4	50.00	49.90	-3	4,941	-0.06%
2020/07/21	3	49.85	0	0.00	50.20	3	4,939	0.06%
2020/07/20	1	49.10	0	0.00	48.95	1	4,914	0.02%
2020/07/17	27.1	49.94	5	49.85	49.55	22.1	4,874	0.45%
2020/07/16	12	51.68	0	0.00	51.20	12	4,761	0.25%
2020/07/15	3	54.03	0.6	53.70	53.80	2.4	4,637	0.05%
2020/07/14	0	0.00	6	53.80	54.00	-6	4,523	-0.13%
2020/07/13	2	53.70	0	0.00	53.60	2	4,460	0.04%
2020/07/10	11	53.04	20	52.97	53.00	-9	4,428	-0.20%
2020/07/09	12	54.41	5	54.52	54.30	7	4,373	0.16%
2020/07/08	14	54.54	2	54.00	54.60	12	4,335	0.28%
2020/07/07	1	53.90	8	54.10	54.20	-7	4,296	-0.16%
2020/07/06	1	54.20	2	54.10	54.10	-1	4,287	-0.02%
2020/07/03	2	54.05	20	53.58	53.50	-18	4,273	-0.42%
2020/07/02	8	53.79	10	53.56	54.00	-2	4,302	-0.05%
2020/07/01	17	51.64	0	0.00	51.70	17	4,350	0.39%
2020/06/30	7	50.83	3	51.17	51.10	4	4,565	0.09%
2020/06/29	4	50.13	7	50.24	50.30	-3	4,533	-0.07%
2020/06/24	2	50.60	0	0.00	50.60	2	4,515	0.04%
2020/06/23	2.1	50.55	0	0.00	50.60	2.1	4,522	0.05%
2020/06/19	4	50.10	0	0.00	50.20	4	4,583	0.09%
2020/06/18	6	49.75	0.8	50.00	50.30	5.2	4,597	0.11%
2020/06/17	1	49.95	0	0.00	49.85	1	4,584	0.02%
2020/06/16	3	50.20	0	0.00	50.20	3	4,617	0.06%
2020/06/15	0	0.00	1	50.00	49.95	-1	4,641	-0.02%
2020/06/12	2	49.70	0	0.00	49.80	2	4,626	0.04%
2020/06/11	9	51.40	0	0.00	50.10	9	4,573	0.20%
2020/06/10	1	51.40	1	50.90	51.40	0	4,436	0.00%
2020/06/09	2	49.40	3	49.33	49.40	-1	4,373	-0.02%
2020/06/08	0	0.00	2	49.40	49.60	-2	4,375	-0.05%
2020/06/05	0	48.65	1	48.75	48.75	-1	4,314	-0.02%
2020/06/04	0.5	48.10	0	0.00	48.20	0.5	4,284	0.01%
2020/06/03	4	48.43	6	48.53	48.30	-2	4,290	-0.05%
2020/06/02	7	46.38	4.8	47.06	47.30	2.2	4,169	0.05%
2020/06/01	0	0.00	1	46.10	46.05	-1	4,098	-0.02%
2020/05/29	0	0.00	2	45.65	45.70	-2	4,059	-0.05%
2020/05/27	1	45.95	2	45.85	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	4	45.69	45.75	-4	3,934	-0.10%
2020/05/21	0	0.00	1	45.85	45.80	-1	3,845	-0.03%
2020/05/20	1	45.10	0	0.00	45.00	1	3,794	0.03%
2020/05/19	2	45.20	2	45.03	45.25	0	3,756	0.00%
2020/05/15	3	44.50	12	44.35	44.35	-9	3,640	-0.25%
2020/05/13	2	43.95	8	44.06	44.10	-6	3,538	-0.17%
2020/05/06	1	43.45	0	0.00	43.55	1	3,443	0.03%
2020/05/05	2	43.73	0	0.00	43.80	2	3,424	0.06%
2020/05/04	20	43.69	0	0.00	43.75	20	3,409	0.59%
2020/04/29	2	44.75	0	0.00	44.65	2	3,369	0.06%
2020/04/28	2	43.25	1	43.15	43.95	1	3,313	0.03%
2020/04/24	1	41.75	0	0.00	41.70	1	3,219	0.03%
2020/04/23	3	41.60	4	41.55	41.60	-1	3,202	-0.03%
2020/04/22	1	40.85	0	0.00	41.55	1	3,177	0.03%
2020/04/20	4	42.05	0	0.00	41.85	4	3,117	0.13%
2020/04/17	0	0.00	1	41.85	41.80	-1	3,106	-0.03%
2020/04/16	4	41.85	0	0.00	41.95	4	3,052	0.13%
2020/04/13	0	0.00	1	41.25	41.25	-1	2,954	-0.03%
2020/04/10	1	41.35	0	0.00	41.45	1	2,942	0.03%
2020/04/07	1	41.35	0	0.00	41.30	1	2,832	0.04%
2020/04/06	6	42.19	41	42.40	41.95	-35	2,735	-1.28%
2020/04/01	41	42.00	3	41.95	42.00	38	2,553	1.49%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	2.1	34.11	0	0.00	34.75	2.1	2,288	0.09%
2020/03/27	4	34.59	1	34.80	34.80	3	2,431	0.12%
2020/03/26	0	0.00	4	33.53	33.75	-4	2,530	-0.16%
2020/03/25	2	32.85	1	33.40	33.40	1	2,631	0.04%
2020/03/24	0	0.00	10	31.40	31.45	-10	2,628	-0.38%
2020/03/23	1	30.20	16	30.38	30.10	-15	2,638	-0.57%
2020/03/20	4	31.43	2	31.60	31.20	2	2,635	0.08%
2020/03/19	4	30.78	1	30.20	30.10	3	2,616	0.11%
2020/03/18	1	33.70	0	0.00	33.40	1	2,512	0.04%
2020/03/16	2	36.23	0	0.00	35.90	2	2,400	0.08%
2020/03/13	0	0.00	0.8	37.55	37.45	-0.8	2,383	-0.03%
2020/03/12	0	0.00	0	39.50	39.40	0	2,313	0.00%
2020/03/05	0	0.00	1	42.55	42.60	-1	2,215	-0.05%
2020/03/03	1	41.65	0	0.00	41.65	1	2,272	0.04%
2020/02/27	0	0.00	3	41.32	41.05	-3	2,323	-0.13%
2020/02/24	3	41.85	0	0.00	41.85	3	2,350	0.13%
2020/02/17	0	0.00	2	42.60	42.55	-2	2,669	-0.07%
2020/02/11	2	42.35	0	0.00	42.30	2	2,738	0.07%
2020/02/03	1	40.75	0	0.00	41.60	1	2,743	0.04%
2020/01/31	1	42.30	10	42.70	42.45	-9	2,736	-0.33%
2020/01/20	0	0.00	2	45.40	45.45	-2	2,685	-0.07%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/13	1	45.00	0	0.00	45.35	1	2,805	0.04%
2020/01/07	0	0.00	2	44.60	44.60	-2	2,929	-0.07%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/26	0	0.00	1	45.20	45.15	-1	2,932	-0.03%
2019/12/25	2	45.15	0	0.00	45.20	2	2,932	0.07%
2019/12/24	2	44.33	3	44.48	44.70	-1	2,909	-0.03%
2019/12/23	1	44.15	1	44.55	43.90	0	2,739	0.00%
2019/12/20	2	44.38	0	0.00	43.90	2	2,586	0.08%
2019/12/19	2	44.30	1	44.40	44.30	1	2,435	0.04%
2019/12/18	8	45.00	1	45.25	44.90	7	2,377	0.29%
2019/12/17	0	0.00	1	45.50	45.60	-1	2,336	-0.04%
2019/12/13	2	45.48	0	0.00	45.60	2	2,247	0.09%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/05	45	46.39	0	0.00	45.85	45	2,159	2.08%
2019/12/04	27	46.01	7	46.04	46.30	20	2,119	0.94%
2019/11/27	10	46.50	0	0.00	46.45	10	2,060	0.49%
2019/11/22	0	0.00	2	46.50	46.45	-2	1,992	-0.10%
2019/11/21	1	47.25	0	0.00	46.85	1	1,970	0.05%
2019/11/20	2	47.55	0	0.00	47.00	2	1,955	0.10%
2019/11/15	1	48.25	0	0.00	48.15	1	1,869	0.05%
2019/11/14	21	47.12	22	47.98	48.30	-1	1,824	-0.05%
2019/11/12	2	46.58	2	46.60	46.70	0	1,703	0.00%
2019/11/11	3	46.50	2	46.60	46.75	1	1,759	0.06%
2019/11/06	0	0.00	1	47.50	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	0.4	46.50	46.70	-0.4	1,727	-0.02%
2019/10/29	1	46.30	4	46.38	45.90	-3	1,724	-0.17%
2019/10/28	0	0.00	0.4	46.40	46.60	-0.4	1,706	-0.03%
2019/10/25	1	46.60	0	0.00	46.55	1	1,690	0.06%
2019/10/24	1	46.40	0	0.00	46.75	1	1,682	0.06%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/22	1	45.95	0	0.00	45.25	1	1,598	0.06%
2019/10/21	5	45.35	1	45.90	45.75	4	1,589	0.25%
2019/10/17	0	0.00	2	45.33	45.30	-2	1,529	-0.13%
2019/10/16	2	44.40	0	0.00	44.45	2	1,472	0.14%
2019/10/15	0.1	44.10	1	44.30	44.30	-1	1,464	-0.06%
2019/10/08	1	43.55	1	43.55	43.60	0	1,423	0.00%
2019/10/07	1	42.75	0	0.00	42.95	1	1,396	0.07%
2019/09/27	1	41.50	0	0.00	41.50	1	1,438	0.07%
2019/09/26	0.5	41.90	1	41.90	41.85	-0.5	1,442	-0.03%
2019/09/25	10	42.00	0	0.00	41.95	10	1,461	0.68%
2019/09/24	5	42.10	0	0.00	42.15	5	1,463	0.34%
2019/09/20	0	0.00	1	42.55	42.10	-1	1,471	-0.07%
2019/09/19	0	0.00	3	42.60	42.60	-3	1,463	-0.20%
2019/09/06	1	42.95	0	0.00	42.90	1	2,004	0.05%
2019/09/02	3	42.75	3.7	42.80	42.85	-0.7	2,029	-0.04%
2019/08/22	0	0.00	1	43.25	43.20	-1	2,021	-0.05%
2019/08/20	0	0.00	10	42.55	42.50	-10	2,063	-0.48%
2019/08/19	0	0.00	3	43.05	43.05	-3	2,052	-0.15%
2019/08/16	2	43.50	0	0.00	43.20	2	2,045	0.10%
2019/08/15	10	43.35	0	0.00	43.40	10	2,022	0.49%
2019/08/14	0.2	42.70	0	0.00	42.75	0.2	1,953	0.01%
2019/08/05	4	40.04	0	0.00	40.00	4	1,920	0.21%
2019/08/02	0	0.00	1	40.40	40.35	-1	1,920	-0.05%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/29	1	41.75	0	0.00	42.00	1	1,968	0.05%
2019/07/25	0	0.00	2	41.38	41.75	-2	1,968	-0.10%
2019/07/24	1	41.15	0	0.00	41.05	1	1,976	0.05%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/22	0	0.00	1	42.25	42.20	-1	1,966	-0.05%
2019/07/18	0	0.00	1	41.45	41.60	-1	1,987	-0.05%
2019/07/17	3.1	41.35	1	41.40	41.35	2.1	1,998	0.11%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/08	0	0.00	6	42.45	42.50	-6	2,145	-0.28%
2019/07/05	4	42.80	2	42.80	42.85	2	2,166	0.09%
2019/07/03	0	0.00	15	44.20	44.25	-15	2,199	-0.68%
2019/06/28	10	44.60	0	0.00	44.40	10	2,274	0.44%
2019/06/26	3	45.58	0	0.00	45.30	3	2,392	0.13%
2019/06/25	4	45.13	2	45.40	46.25	2	2,402	0.08%
2019/06/21	0	0.00	1	44.50	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	0.7	43.50	43.65	-0.7	1,965	-0.04%
2019/06/18	1.3	42.44	0	0.00	42.45	1.3	1,891	0.07%
2019/06/17	0	0.00	1	42.15	42.20	-1	1,881	-0.05%
2019/06/11	0	0.00	4	42.20	42.20	-4	1,914	-0.21%
2019/05/30	0.5	40.50	0	0.00	40.45	0.5	1,870	0.03%
2019/05/29	2	40.63	0	0.00	40.15	2	1,882	0.11%
2019/05/22	2.1	40.60	0.9	40.65	40.65	1.2	1,866	0.06%
2019/05/21	0	0.00	1	40.95	40.75	-1	1,887	-0.05%
2019/05/20	1	40.55	0	0.00	40.70	1	1,884	0.05%
2019/05/15	0	0.00	2	40.35	41.00	-2	1,899	-0.11%
2019/05/14	2	39.98	1	39.80	39.90	1	1,882	0.05%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/06	0	0.00	20	41.71	41.60	-20	1,797	-1.11%
2019/05/02	0	0.00	16	42.65	42.30	-16	1,797	-0.89%
2019/04/30	1	42.25	0	0.00	42.40	1	1,792	0.06%
2019/04/24	0	0.00	1.4	42.14	41.85	-1.4	1,764	-0.08%
2019/04/22	0	0.00	50	42.60	42.50	-50	1,735	-2.88%
2019/04/18	2	42.00	0	0.00	41.75	2	1,696	0.12%
2019/04/16	0.4	42.80	0	0.00	42.75	0.4	1,628	0.02%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/03/29	3	45.47	0	0.00	46.60	3	1,337	0.22%
2019/03/27	0	0.00	0.2	47.50	47.45	-0.2	1,229	-0.02%
2019/03/26	0	0.00	5	48.17	48.20	-5	1,224	-0.41%
2019/03/18	1	48.40	1	48.45	48.55	0	1,184	0.00%
2019/03/14	0	0.00	1	47.10	47.25	-1	1,118	-0.09%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/12	0.2	47.20	0	0.00	47.20	0.2	1,147	0.02%
2019/03/04	0	0.00	3	48.40	48.30	-3	1,226	-0.24%
2019/02/26	0	0.00	7	48.59	48.70	-7	1,207	-0.58%
2019/02/20	10	48.15	0	0.00	48.10	10	1,227	0.81%
2019/02/19	0	0.00	0.8	47.65	47.85	-0.8	1,212	-0.06%
2019/02/18	0	0.00	1.5	47.47	47.60	-1.5	1,231	-0.12%
2019/01/09	0	0.00	1	46.50	46.95	-1	1,367	-0.07%
2018/12/20	1	45.05	0	0.00	44.90	1	2,244	0.04%
2018/12/18	0	0.00	0.6	46.90	46.90	-0.6	2,356	-0.03%
2018/12/14	0.6	47.25	1.6	47.31	47.25	-1	2,400	-0.04%
2018/12/13	0	0.00	5	47.50	47.90	-5	2,460	-0.20%
2018/12/12	0	0.00	5	47.45	47.45	-5	2,507	-0.20%
2018/12/11	10	47.00	0	0.00	47.00	10	2,541	0.39%
2018/12/07	0.4	47.55	15	47.60	47.70	-14.6	2,610	-0.56%
2018/12/05	5	47.40	0	0.00	48.50	5	2,663	0.19%
2018/12/04	0	0.00	5	49.05	48.60	-5	2,662	-0.19%
2018/11/30	0	0.00	1	48.70	48.95	-1	2,651	-0.04%
2018/11/29	0	0.00	11	48.53	48.25	-11	2,613	-0.42%
2018/11/28	0	0.00	4	47.55	48.35	-4	2,616	-0.15%
2018/11/27	3	46.70	5	47.25	47.30	-2	2,621	-0.08%
2018/11/26	4	46.70	23	46.97	47.00	-19	2,633	-0.72%
2018/11/23	7	46.84	0	0.00	46.55	7	2,649	0.26%
2018/11/22	0	0.00	5	47.80	47.15	-5	2,658	-0.19%
2018/11/19	0	0.00	1	47.20	47.25	-1	2,797	-0.04%
2018/11/16	0	0.00	2	45.90	46.20	-2	2,816	-0.07%
2018/11/09	0	0.00	1	43.80	43.85	-1	2,932	-0.03%
2018/11/08	1	44.25	0	0.00	44.25	1	2,940	0.03%
2018/11/01	0	0.00	41	43.00	43.05	-41	3,045	-1.35%
2018/10/25	8	42.46	0	0.00	42.05	8	3,181	0.25%
2018/10/24	0	0.00	18	43.90	43.50	-18	3,242	-0.56%
2018/10/22	26	43.83	0	0.00	44.00	26	3,333	0.78%
2018/10/19	8	43.71	0	0.00	43.85	8	3,340	0.24%
2018/10/18	10	44.75	0	0.00	44.35	10	3,332	0.30%
2018/10/17	8	45.07	0	0.00	44.95	8	3,329	0.24%
2018/10/16	17	45.15	3	44.85	44.80	14	3,318	0.42%
2018/10/15	14	45.78	0	0.00	45.50	14	3,301	0.42%
2018/10/11	5	47.90	0.7	45.50	45.40	4.3	3,248	0.13%
2018/10/09	1	50.80	1	50.90	50.40	0	3,134	0.00%
2018/10/08	17	50.62	17	51.31	50.50	0	3,142	0.00%
2018/09/26	20	35.80	0	0.00	35.75	20	3,086	0.65%
2018/09/25	0	0.00	21	35.44	35.95	-21	3,035	-0.69%
2018/09/21	5	34.80	50	34.90	35.15	-45	2,902	-1.55%
2018/09/20	5	34.70	101	35.00	34.70	-96	2,886	-3.33%	大賣/
2018/09/19	25	35.37	0	0.00	35.30	25	2,877	0.87%
2018/09/18	1	35.34	103	35.35	35.35	-102	2,873	-3.55%	大賣/鉅額交易
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	3	34.60	34.80	-3	2,776	-0.11%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/09/07	0	0.00	2	33.45	33.45	-2	2,866	-0.07%
2018/09/03	4	34.48	0	0.00	34.10	4	2,918	0.14%
2018/08/29	10	34.30	0	0.00	34.50	10	3,008	0.33%
2018/08/27	20	34.10	0	0.00	34.10	20	3,138	0.64%
2018/08/24	0	0.00	1	34.25	34.30	-1	3,172	-0.03%
2018/08/23	10	34.40	2	34.40	34.50	8	3,259	0.25%
2018/08/21	0	0.00	1	34.45	34.45	-1	3,316	-0.03%
2018/08/17	2	34.30	0	0.00	34.30	2	3,336	0.06%
2018/08/16	0.5	34.25	0	0.00	34.30	0.5	3,333	0.01%
2018/08/15	0	0.00	3	34.45	34.30	-3	3,299	-0.09%
2018/08/13	0	0.00	3	33.38	33.40	-3	3,246	-0.09%
2018/08/08	1	34.60	0	0.00	34.35	1	3,257	0.03%
2018/08/06	4	34.13	0	0.00	34.20	4	3,289	0.12%
2018/07/31	0	0.00	5	33.65	33.95	-5	3,217	-0.16%
2018/07/27	3	33.50	0	0.00	33.75	3	3,252	0.09%
2018/07/24	30	33.42	0	0.00	33.55	30	3,296	0.91%
2018/07/23	84	33.06	48	33.13	33.00	36	3,290	1.09%
2018/07/20	2	34.83	210	34.75	34.90	-208	3,248	-6.40%	大賣/鉅額交易
2018/07/19	1	35.05	40	34.99	34.90	-39	3,211	-1.21%
2018/07/18	1	34.95	30	35.10	35.00	-29	3,209	-0.90%
2018/07/17	127	35.00	75	35.00	35.00	52	3,197	1.63%	大買/
2018/07/16	0	0.00	5	35.10	34.95	-5	3,242	-0.15%
2018/07/12	0	0.00	5	34.95	34.95	-5	3,340	-0.15%
2018/07/11	25	34.48	10	34.90	34.60	15	3,474	0.43%
2018/07/10	0	0.00	15	34.78	34.70	-15	3,540	-0.42%
2018/07/09	2	34.20	0	0.00	34.50	2	3,609	0.06%
2018/07/06	2	33.55	19	33.67	33.50	-17	3,807	-0.45%
2018/07/04	10	34.27	0	0.00	34.20	10	4,025	0.25%
2018/07/03	5	34.57	63	34.61	34.25	-58	4,200	-1.38%
2018/07/02	0.7	34.70	0	0.00	34.70	0.7	4,195	0.02%
2018/06/27	71	35.02	0	0.00	34.70	71	4,224	1.68%
2018/06/26	1	35.40	0	0.00	35.05	1	4,254	0.02%
2018/06/25	3	36.00	0	0.00	35.65	3	4,274	0.07%
2018/06/22	4	35.73	0	0.00	35.70	4	4,728	0.08%
2018/06/20	7	35.62	0	0.00	35.85	7	4,803	0.15%
2018/06/19	74	35.81	0	0.00	35.60	74	4,845	1.53%
2018/06/15	33	36.03	2	36.10	36.20	31	4,892	0.63%
2018/06/13	13	35.90	0	0.00	35.80	13	4,796	0.27%
2018/06/12	4	35.95	0	0.00	36.15	4	4,798	0.08%
2018/06/11	19	36.48	24	36.50	36.40	-5	4,823	-0.10%
2018/06/08	0	0.00	47.7	36.84	36.70	-47.7	4,842	-0.98%
2018/06/07	0	0.00	7	37.32	36.95	-7	4,839	-0.14%
2018/06/06	4	37.15	7	37.06	37.15	-3	4,844	-0.06%
2018/06/05	0	0.00	10	36.63	36.75	-10	4,780	-0.21%
2018/06/04	15	36.07	1	36.10	36.45	14	4,801	0.29%
2018/05/30	0	0.00	6	35.40	35.30	-6	4,765	-0.13%
2018/05/29	0	0.00	0.4	35.65	35.65	-0.4	4,747	-0.01%
2018/05/28	4	35.90	0	0.00	35.70	4	4,756	0.08%
2018/05/24	0	0.00	1	35.60	35.60	-1	4,795	-0.02%
2018/05/18	0.2	35.35	0	0.00	35.35	0.2	4,858	0.00%
2018/05/17	0.3	35.60	0	0.00	35.60	0.3	4,913	0.01%
2018/05/08	0	0.00	1	35.40	35.50	-1	5,154	-0.02%
2018/05/02	2	35.85	0	0.00	36.00	2	5,291	0.04%
2018/04/27	2	35.35	1	35.50	35.55	1	5,298	0.02%
2018/04/26	5	35.45	0	0.00	35.45	5	5,322	0.09%
2018/04/25	8	35.69	0	0.00	35.85	8	5,332	0.15%
2018/04/24	30	36.05	0	0.00	36.10	30	5,321	0.56%
2018/04/23	5	36.15	0	0.00	36.30	5	5,321	0.09%
2018/04/19	0	0.00	11	36.25	36.25	-11	5,352	-0.21%
2018/04/18	2	35.90	3	35.88	36.00	-1	5,335	-0.02%
2018/04/17	16	35.62	0	0.00	35.60	16	5,330	0.30%
2018/04/16	0	0.00	2	36.63	36.50	-2	5,231	-0.04%
2018/04/12	92	36.27	5	36.60	36.20	87	5,221	1.67%
2018/04/11	0	0.00	5	35.95	35.80	-5	5,124	-0.10%
2018/04/10	0	0.00	12	35.71	35.60	-12	5,051	-0.24%
2018/04/09	1	35.30	21.2	34.98	35.40	-20.2	4,957	-0.41%
2018/04/03	37	33.94	1	33.95	34.15	36	4,786	0.75%
2018/03/31	6	34.15	0	0.00	34.10	6	4,784	0.13%
2018/03/30	25	34.11	5	34.30	34.10	20	4,768	0.42%
2018/03/28	3	34.43	43	34.35	34.45	-40	4,707	-0.85%
2018/03/27	72	34.71	32	35.60	34.55	40	4,635	0.86%
2018/03/26	26	33.87	0	0.00	33.90	26	4,144	0.63%
2018/03/23	26	33.44	3	33.90	33.90	23	4,117	0.56%
2018/03/22	6	34.13	3	34.70	34.00	3	4,039	0.07%
2018/03/21	3	34.20	21	34.27	34.35	-18	3,971	-0.45%
2018/03/20	17	33.74	0	0.00	33.90	17	3,905	0.44%
2018/03/19	35	33.84	0	0.00	33.90	35	3,880	0.90%
2018/03/16	3	33.90	4	33.73	33.65	-1	3,862	-0.03%
2018/03/13	1	33.55	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.70	4	33.58	33.70	-3	3,719	-0.08%
2018/03/09	2	33.25	2	33.55	33.25	0	3,724	0.00%
2018/03/08	0.1	33.30	1	33.45	33.35	-0.9	3,730	-0.02%
2018/03/07	5	33.10	7	32.94	33.20	-2	3,665	-0.05%
2018/03/06	0	0.00	4	32.73	32.60	-4	3,602	-0.11%
2018/03/05	4	32.33	0	0.00	32.35	4	3,664	0.11%
2018/03/02	21	32.45	0	0.00	32.40	21	3,639	0.58%
2018/03/01	2	31.88	0	0.00	32.50	2	3,660	0.05%
2018/02/27	0	0.00	3	32.85	32.15	-3	3,672	-0.08%
2018/02/26	5	32.68	1	32.80	32.80	4	3,680	0.11%
2018/02/22	3	31.35	3.2	31.89	32.25	-0.2	3,820	-0.01%
2018/02/21	0	0.00	1	31.65	31.65	-1	4,040	-0.02%
2018/02/12	13	30.77	0	0.00	30.95	13	4,479	0.29%
2018/02/09	3	29.95	0	0.00	30.70	3	4,500	0.07%
2018/02/08	8	30.96	0	0.00	30.70	8	4,450	0.18%
2018/02/07	0	0.00	6	30.98	30.85	-6	4,550	-0.13%
2018/02/06	16	30.98	3	31.60	30.70	13	4,537	0.29%
2018/02/05	10	32.05	5	32.10	32.45	5	4,464	0.11%
2018/02/02	7	32.96	0	0.00	32.80	7	4,430	0.16%
2018/02/01	1	33.20	0	0.00	33.10	1	4,478	0.02%
2018/01/31	4	32.75	7	33.48	33.45	-3	4,616	-0.06%
2018/01/30	24	33.55	0	0.00	33.05	24	4,627	0.52%
2018/01/26	20	33.50	0	0.00	33.65	20	4,610	0.43%
2018/01/23	40	33.53	5	33.40	33.35	35	4,566	0.77%
2018/01/19	20	33.35	0	0.00	33.20	20	4,683	0.43%
2018/01/18	120	33.83	4	33.75	33.65	116	4,640	2.50%	大買/鉅額交易
2018/01/17	25	33.80	2	33.80	33.80	23	4,614	0.50%
2018/01/15	0	0.00	6	33.70	33.65	-6	4,564	-0.13%
2018/01/11	5	33.30	5	33.30	33.35	0	4,519	0.00%
2018/01/10	1	33.20	0	0.00	33.30	1	4,495	0.02%
2018/01/09	0.1	33.15	5	33.20	33.30	-4.9	4,468	-0.11%
2018/01/08	50	33.25	5	33.45	33.30	45	4,471	1.01%
2018/01/05	20	32.95	20	32.82	33.10	0	4,407	0.00%
2018/01/04	1	32.60	0	0.00	32.55	1	4,335	0.02%
2018/01/03	2	32.40	3	32.40	32.40	-1	4,313	-0.02%
2018/01/02	6	31.72	20	31.78	32.00	-14	4,252	-0.33%