潤泰新 (9945)-玉山-新莊券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股▼0.11%
907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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	13	37.75	4.1	37.27	37.90	9	6,187	0.14%
2024/04/25	2	36.95	6.3	36.87	36.85	-4.2	5,946	-0.07%
2024/04/24	4	36.80	5	36.81	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	6	36.90	36.95	-6	5,998	-0.10%
2024/04/22	33.4	36.76	48	36.68	36.60	-14.6	6,018	-0.24%
2024/04/19	21.6	35.84	45	36.09	36.15	-23.4	5,776	-0.41%
2024/04/18	6	36.39	181	35.95	36.45	-175	5,567	-3.14%	大賣/鉅額交易
2024/04/16	23.1	34.67	0	0.00	34.45	23.1	5,263	0.44%
2024/04/15	6	35.34	7.1	35.09	35.20	-1.1	5,183	-0.02%
2024/04/12	20	34.87	9	34.83	34.95	11	5,140	0.21%
2024/04/11	13.1	34.87	4	35.19	34.90	9.1	5,142	0.18%
2024/04/10	30	35.04	0	0.00	35.00	30	5,094	0.59%
2024/04/09	33	34.89	2	34.90	34.95	31	5,171	0.60%
2024/04/08	7.1	34.47	0	0.00	34.50	7.1	5,354	0.13%
2024/04/03	5.1	34.83	5	34.80	34.65	0.1	5,405	0.00%
2024/04/02	2	35.00	1.1	35.11	35.05	0.9	5,487	0.02%
2024/04/01	1	35.40	0	0.00	35.45	1	5,485	0.02%
2024/03/29	5	35.13	20	35.18	35.15	-15	5,472	-0.27%
2024/03/28	4.1	35.14	3	35.33	35.05	1.1	5,454	0.02%
2024/03/27	4	35.23	61	35.20	35.25	-57	5,412	-1.05%
2024/03/26	5	35.10	16	35.01	35.20	-11	5,387	-0.20%
2024/03/25	3	35.23	3.3	35.50	35.15	-0.3	5,356	0.00%
2024/03/22	10.1	35.03	17	35.10	35.10	-6.9	5,335	-0.13%
2024/03/21	24.3	35.07	7	35.20	35.35	17.3	5,325	0.32%
2024/03/20	8.3	34.15	0	0.00	34.15	8.3	5,712	0.15%
2024/03/19	6.7	34.29	0	0.00	34.10	6.7	5,745	0.12%
2024/03/18	8.2	34.81	1	34.80	34.70	7.2	5,617	0.13%
2024/03/15	55.3	34.96	34	35.05	35.00	21.3	5,568	0.38%
2024/03/14	130.9	35.74	0.5	35.60	35.50	130.3	5,457	2.39%	大買/鉅額交易
2024/03/13	2	36.95	1.5	36.90	36.85	0.6	5,191	0.01%
2024/03/12	3.2	36.64	9	36.78	36.95	-5.8	5,182	-0.11%
2024/03/11	7.3	36.34	13.8	36.19	36.40	-6.5	5,193	-0.13%
2024/03/08	9.1	35.83	2	36.00	35.85	7.1	5,166	0.14%
2024/03/07	9.3	35.79	29	35.75	35.85	-19.7	5,293	-0.37%
2024/03/06	8.3	36.18	1	36.20	36.15	7.3	5,262	0.14%
2024/03/05	7.2	35.71	0.4	35.80	35.65	6.8	5,284	0.13%
2024/03/04	6.9	35.75	0	0.00	35.65	6.9	5,303	0.13%
2024/03/01	8.2	36.03	1	36.00	36.00	7.2	5,261	0.14%
2024/02/29	6.3	36.15	9.7	36.03	36.35	-3.4	5,261	-0.06%
2024/02/27	3	36.33	0	0.00	36.20	3	5,240	0.06%
2024/02/26	2.1	36.68	3.3	36.72	36.65	-1.1	5,247	-0.02%
2024/02/23	3.1	36.72	1	37.00	36.70	2.1	5,259	0.04%
2024/02/22	6.1	37.27	0	0.00	37.05	6.1	5,303	0.12%
2024/02/21	2.1	36.82	28.9	36.75	36.85	-26.8	5,353	-0.50%
2024/02/20	5.4	36.94	0	0.00	36.95	5.4	5,374	0.10%
2024/02/19	0	0.00	5	36.83	37.15	-5	5,410	-0.09%
2024/02/16	4	36.29	5.9	36.15	36.20	-1.9	5,509	-0.03%
2024/02/15	20.5	35.80	1	35.90	36.10	19.5	5,583	0.35%
2024/02/05	4.2	35.68	6	35.73	35.75	-1.8	5,539	-0.03%
2024/02/02	0	0.00	10.4	36.05	36.05	-10.4	5,491	-0.19%
2024/02/01	1	36.05	1	36.10	36.10	0	5,476	0.00%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	4.1	35.98	0	0.00	35.90	4.1	5,473	0.07%
2024/01/29	4	36.36	2	36.20	36.35	2	5,475	0.04%
2024/01/26	1	36.25	6	36.35	36.35	-5	5,520	-0.09%
2024/01/25	0.3	36.01	6	35.85	35.80	-5.7	5,497	-0.10%
2024/01/24	4	36.08	11	36.19	36.00	-7	5,483	-0.13%
2024/01/23	1.4	35.69	2	35.75	35.60	-0.6	5,510	-0.01%
2024/01/19	1.2	35.19	28	34.90	35.45	-26.9	5,473	-0.49%
2024/01/18	23.2	35.06	4	35.15	34.80	19.2	5,448	0.35%
2024/01/17	29.5	35.20	0	0.00	34.90	29.5	5,386	0.55%
2024/01/16	22.3	36.16	1	35.95	35.90	21.3	5,227	0.41%
2024/01/15	8	37.00	0	0.00	37.00	8	5,090	0.16%
2024/01/12	0	0.00	2	37.00	36.90	-2	5,129	-0.04%
2024/01/11	4	36.96	0	0.00	37.00	4	5,185	0.08%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	2.2	37.32	10	37.51	37.20	-7.8	5,158	-0.15%
2024/01/08	1.1	37.85	0	0.00	37.65	1.1	5,099	0.02%
2024/01/05	2.1	38.41	4	38.54	38.05	-1.9	5,057	-0.04%
2024/01/04	10	38.55	0	0.00	38.55	10	5,023	0.20%
2024/01/03	10.1	38.68	1.2	38.78	38.70	8.9	5,005	0.18%
2024/01/02	10.2	39.05	7.9	38.90	39.25	2.3	4,893	0.05%
2023/12/29	1.3	37.70	2.9	37.72	37.75	-1.6	4,681	-0.03%
2023/12/28	12.4	37.63	21.2	37.45	37.85	-8.8	4,656	-0.19%
2023/12/27	0.2	36.93	5.4	36.97	37.00	-5.2	4,579	-0.11%
2023/12/26	0.2	36.70	18.3	36.81	36.70	-18.1	4,532	-0.40%
2023/12/25	0	36.25	2	36.25	36.25	-2	4,535	-0.04%
2023/12/22	0.1	36.60	7.5	36.54	36.25	-7.4	4,613	-0.16%
2023/12/21	1	36.50	0.5	36.60	36.40	0.5	4,779	0.01%
2023/12/20	0	0.00	8	36.78	36.85	-8	4,832	-0.17%
2023/12/19	5.5	36.53	16	36.46	36.45	-10.6	4,859	-0.22%
2023/12/18	1	37.10	11.4	37.06	37.00	-10.4	4,835	-0.21%
2023/12/15	4	36.83	20	36.90	36.75	-16	4,782	-0.33%
2023/12/14	3.2	36.82	16.7	37.11	36.95	-13.5	4,295	-0.32%
2023/12/13	7.4	36.13	0.1	36.25	35.90	7.3	4,193	0.17%
2023/12/12	3.2	36.19	1	36.30	36.20	2.2	4,244	0.05%
2023/12/08	5.3	36.75	1	36.60	36.60	4.3	4,310	0.10%
2023/12/07	11.4	37.00	10.9	37.28	36.90	0.5	4,314	0.01%
2023/12/06	23.3	37.49	5	37.35	37.30	18.3	4,430	0.41%
2023/12/05	5.1	36.71	5.1	36.83	36.75	0	4,490	0.00%
2023/12/04	12	36.71	26.1	37.01	37.15	-14.1	4,754	-0.30%
2023/12/01	5.1	35.79	0	0.00	35.80	5.1	4,689	0.11%
2023/11/30	1	35.80	1	36.00	35.80	0	4,809	0.00%
2023/11/29	4.1	35.82	2	36.03	35.85	2.1	4,766	0.04%
2023/11/28	0.2	35.85	0	0.00	35.85	0.2	4,739	0.00%
2023/11/27	6.4	35.61	0.4	35.65	35.50	6.1	4,695	0.13%
2023/11/24	1	35.80	1	35.80	35.85	0	4,687	0.00%
2023/11/21	2.1	35.61	5.3	36.00	35.95	-3.2	4,810	-0.07%
2023/11/20	1	35.90	6.3	35.90	35.80	-5.3	4,752	-0.11%
2023/11/17	2.4	36.84	13.8	36.91	36.90	-11.4	4,762	-0.24%
2023/11/16	3.2	36.64	9	36.75	36.80	-5.8	4,779	-0.12%
2023/11/15	1.6	36.63	8.6	36.34	36.70	-7	4,790	-0.15%
2023/11/14	1.2	35.08	2	35.10	35.50	-0.8	4,642	-0.02%
2023/11/13	0	0.00	1.4	34.51	34.70	-1.4	4,594	-0.03%
2023/11/10	0.2	34.25	0	0.00	34.15	0.2	4,577	0.00%
2023/11/09	0.1	34.40	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	0	0.00	0.5	34.40	34.45	-0.5	4,705	-0.01%
2023/11/07	3.6	34.09	0	0.00	34.10	3.6	4,720	0.08%
2023/11/06	0.1	34.30	2.5	34.40	34.50	-2.4	4,754	-0.05%
2023/11/03	0	0.00	30	34.00	34.10	-30	4,757	-0.63%
2023/11/02	1	33.25	0	0.00	33.25	1	4,809	0.02%
2023/11/01	0.6	32.60	0	0.00	32.60	0.6	4,827	0.01%
2023/10/31	6.3	32.57	1	33.00	32.40	5.3	4,855	0.11%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	0.1	33.35	2	33.35	33.40	-1.9	4,903	-0.04%
2023/10/26	1.4	33.20	0	0.00	33.10	1.4	4,967	0.03%
2023/10/25	0.2	33.78	0	0.00	33.80	0.2	5,042	0.00%
2023/10/24	1.5	33.23	11.5	33.41	33.55	-10	5,088	-0.20%
2023/10/23	10.1	33.25	0	0.00	33.20	10.1	5,127	0.20%
2023/10/20	20.3	32.70	13.7	32.77	33.20	6.6	5,154	0.13%
2023/10/19	24	33.69	1.8	33.80	33.40	22.2	5,153	0.43%
2023/10/18	2.6	34.38	0	0.00	34.10	2.6	5,155	0.05%
2023/10/17	0.4	34.88	0	0.00	34.65	0.4	5,158	0.01%
2023/10/16	0	0.00	0.8	35.30	35.35	-0.8	5,203	-0.02%
2023/10/13	3.3	35.55	0	0.00	35.40	3.3	5,276	0.06%
2023/10/12	0.1	35.35	21	35.30	35.75	-20.9	5,401	-0.39%
2023/10/11	0.1	35.25	42.2	35.25	35.35	-42.1	5,433	-0.77%
2023/10/05	1.2	34.26	2	34.16	34.25	-0.9	5,450	-0.02%
2023/10/04	30.2	34.21	4.3	34.20	34.00	25.9	5,481	0.47%
2023/10/03	2	34.95	15.5	34.94	34.90	-13.5	5,447	-0.25%
2023/10/02	20	35.30	2.1	35.39	35.20	17.9	5,416	0.33%
2023/09/28	0.2	35.38	4.2	35.32	35.20	-4	5,433	-0.07%
2023/09/27	6.3	35.48	22.8	36.09	35.20	-16.6	5,440	-0.30%
2023/09/26	21	35.58	19.9	35.38	35.30	1.1	5,428	0.02%
2023/09/25	15.2	37.04	5.5	37.05	36.70	9.7	5,280	0.18%
2023/09/13	9.3	35.12	5	35.04	34.90	4.3	5,230	0.08%
2023/09/12	7	34.70	13	34.85	35.00	-6	5,285	-0.11%
2023/09/11	4	34.74	9	34.79	34.75	-5	5,299	-0.09%
2023/09/08	2	34.80	12	34.83	34.80	-10	5,338	-0.19%
2023/09/07	5	35.16	9	35.37	35.00	-4	5,454	-0.07%
2023/09/06	9	35.86	6.1	35.90	35.60	2.9	5,452	0.05%
2023/09/05	4.1	36.46	5	36.06	36.40	-0.9	5,413	-0.02%
2023/09/04	8.3	36.35	19.4	36.27	36.10	-11.1	5,409	-0.21%
2023/09/01	1	36.60	3	36.85	36.60	-2	5,424	-0.04%
2023/08/31	0	0.00	25.1	36.73	36.85	-25.1	5,542	-0.45%
2023/08/30	2.5	36.75	12	36.72	36.60	-9.5	5,703	-0.17%
2023/08/29	9	36.61	22.4	36.45	36.65	-13.4	5,614	-0.24%
2023/08/28	7.3	35.21	15.1	35.56	35.70	-7.9	5,309	-0.15%
2023/08/25	6	34.67	1.1	34.60	34.50	5	5,274	0.09%
2023/08/23	1.3	33.21	19.1	33.21	33.00	-17.9	5,192	-0.34%
2023/08/22	0.2	33.40	1	33.30	33.35	-0.9	5,227	-0.02%
2023/08/21	0.3	33.77	38	33.28	33.65	-37.7	5,272	-0.72%
2023/08/18	10.2	32.98	0	0.00	33.20	10.2	5,260	0.19%
2023/08/17	10.8	33.07	0	0.00	33.20	10.8	5,242	0.21%
2023/08/16	7.8	33.93	24	33.90	33.80	-16.3	5,159	-0.31%
2023/08/15	6.8	34.64	4	34.50	34.50	2.8	5,126	0.05%
2023/08/14	14	34.74	3	35.13	34.55	11	5,142	0.21%
2023/08/11	5	34.92	206	35.30	35.05	-201	5,142	-3.91%	大賣/鉅額交易
2023/08/10	14.8	34.71	6	34.95	34.55	8.8	5,136	0.17%
2023/08/09	4.4	34.83	55	34.96	34.85	-50.6	5,172	-0.98%
2023/08/08	17	35.00	0.5	35.10	34.90	16.5	5,184	0.32%
2023/08/07	5.1	35.20	35	35.14	35.15	-29.9	5,165	-0.58%
2023/08/04	2	34.90	6	35.55	35.15	-4	5,202	-0.08%
2023/08/02	5	35.41	15	35.15	35.10	-10	5,198	-0.19%
2023/08/01	14	35.80	0	0.00	35.75	14	5,177	0.27%
2023/07/31	2.3	35.84	1	35.90	35.60	1.3	5,166	0.03%
2023/07/28	3	35.70	0	0.00	35.60	3	5,157	0.06%
2023/07/27	1	35.70	2	36.13	36.15	-1	5,139	-0.02%
2023/07/26	0.2	35.50	16.6	35.45	35.35	-16.5	5,079	-0.32%
2023/07/25	4.1	35.08	0	0.00	35.05	4.1	5,106	0.08%
2023/07/24	9	35.13	0	0.00	35.15	9	5,096	0.18%
2023/07/21	2	35.20	0.3	35.67	35.20	1.7	5,073	0.03%
2023/07/20	0	0.00	14	35.68	35.70	-14	5,147	-0.27%
2023/07/19	2	35.10	3.1	35.17	35.10	-1.1	5,134	-0.02%
2023/07/18	5	35.25	0	0.00	35.25	5	5,097	0.10%
2023/07/17	6	35.32	1	35.50	35.45	5	5,114	0.10%
2023/07/14	0	0.00	5	35.41	35.55	-5	5,150	-0.10%
2023/07/13	1.2	35.20	3.2	35.24	35.20	-2	5,183	-0.04%
2023/07/12	5.6	35.41	0	0.00	35.25	5.6	5,162	0.11%
2023/07/11	9.1	35.94	3	36.10	35.70	6.1	5,168	0.12%
2023/07/10	0.1	35.90	4	35.90	35.85	-3.9	5,193	-0.08%
2023/07/07	2.5	35.21	2	35.35	35.40	0.5	5,242	0.01%
2023/07/06	9.2	35.77	0	0.00	35.55	9.2	5,242	0.18%
2023/07/05	12.1	36.32	1	36.40	36.15	11.1	5,169	0.21%
2023/07/04	12.3	35.90	1	36.00	36.00	11.3	5,189	0.22%
2023/07/03	8	36.13	0	0.00	36.05	8	5,237	0.15%
2023/06/30	2	35.80	0	0.00	35.95	2	5,333	0.04%
2023/06/29	8	35.99	1	36.00	35.95	7	5,349	0.13%
2023/06/28	8	36.03	6	35.85	36.15	2	5,450	0.04%
2023/06/27	8	35.93	0	0.00	35.95	8	5,485	0.15%
2023/06/26	1	36.10	0	0.00	36.05	1	5,566	0.02%
2023/06/21	7	35.98	0	0.00	35.85	7	5,604	0.12%
2023/06/20	5.1	36.05	3	36.05	36.15	2.1	5,639	0.04%
2023/06/19	7	36.12	2	36.28	36.30	5	5,838	0.09%
2023/06/16	17.5	36.53	0	0.00	36.05	17.5	6,138	0.29%
2023/06/15	4	36.41	0	0.00	36.70	4	6,667	0.06%
2023/06/14	15.2	36.44	0	0.00	36.50	15.2	6,906	0.22%
2023/06/13	5	36.58	26.1	36.52	36.75	-21.1	7,974	-0.26%
2023/06/12	13.1	35.72	0.5	35.75	35.55	12.6	7,935	0.16%
2023/06/09	9.6	36.20	2	36.25	36.10	7.6	7,948	0.10%
2023/06/08	7.1	36.46	17	36.24	36.25	-9.9	7,979	-0.12%
2023/06/07	16	36.77	10	36.70	36.85	6	7,999	0.08%
2023/06/06	21.3	36.88	16.5	36.77	37.00	4.8	7,968	0.06%
2023/06/05	29.1	36.75	55	36.57	36.95	-25.9	7,832	-0.33%
2023/06/02	5.1	34.90	1.9	35.06	35.05	3.2	7,564	0.04%
2023/06/01	7	34.80	3	34.95	34.90	4	7,550	0.05%
2023/05/31	4.2	34.91	2	35.10	34.90	2.2	7,578	0.03%
2023/05/30	8	35.06	5	35.20	35.05	3	7,560	0.04%
2023/05/29	9.3	34.93	8.5	34.99	35.00	0.8	7,700	0.01%
2023/05/26	10	34.85	3	34.90	34.90	7	7,707	0.09%
2023/05/25	9.1	35.24	1	35.20	35.15	8.1	7,703	0.11%
2023/05/24	10	35.65	2	35.70	35.70	8	7,686	0.10%
2023/05/23	1	35.70	3	35.60	35.70	-2	7,678	-0.03%
2023/05/22	2	35.60	5	35.57	35.50	-3	7,685	-0.04%
2023/05/19	1	35.50	6	35.53	35.55	-5	7,676	-0.07%
2023/05/18	0	0.00	1	35.55	35.45	-1	7,642	-0.01%
2023/05/17	2	35.05	2	35.40	35.35	0	7,640	0.00%
2023/05/16	0.1	35.10	9	34.89	35.10	-8.9	7,567	-0.12%
2023/05/15	5.3	34.15	5.1	34.19	34.50	0.2	7,585	0.00%
2023/05/12	19	34.77	0	0.00	34.85	19	7,513	0.25%
2023/05/11	2.1	35.16	1	35.25	35.20	1.1	7,470	0.01%
2023/05/10	4	35.54	0	0.00	35.50	4	7,450	0.05%
2023/05/09	7	35.79	5.3	35.87	35.75	1.7	7,428	0.02%
2023/05/08	18	35.61	1	35.90	35.80	17	7,447	0.23%
2023/05/05	5	35.60	0.5	35.70	35.60	4.5	7,437	0.06%
2023/05/04	0.1	35.50	6	35.68	35.80	-5.9	7,481	-0.08%
2023/05/03	0	0.00	2	35.35	35.35	-2	7,492	-0.03%
2023/05/02	8	35.68	0	0.00	35.50	8	7,619	0.10%
2023/04/28	2	35.60	28.4	35.74	35.80	-26.4	7,729	-0.34%
2023/04/27	22.1	35.40	0.5	35.55	35.50	21.6	7,726	0.28%
2023/04/26	6	35.22	2	35.45	35.65	4	7,742	0.05%
2023/04/25	1.1	35.91	1	35.40	35.40	0.1	7,724	0.00%
2023/04/24	7	35.44	7	35.52	35.55	0	7,638	0.00%
2023/04/21	9.2	35.05	5	35.20	35.15	4.2	7,666	0.06%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	8.1	35.43	3	35.57	35.45	5.1	7,673	0.07%
2023/04/18	14.2	35.59	10.5	35.80	35.50	3.7	7,615	0.05%
2023/04/17	2.2	36.01	6	35.98	35.95	-3.8	7,572	-0.05%
2023/04/14	1	35.85	3.6	35.89	36.10	-2.6	7,546	-0.03%
2023/04/13	14.1	35.90	17.1	36.01	35.90	-3	7,542	-0.04%
2023/04/12	15	36.00	33.1	36.06	36.15	-18.1	7,539	-0.24%
2023/04/11	8.4	35.52	6	35.65	35.85	2.4	7,476	0.03%
2023/04/10	0.1	35.60	5.5	35.82	35.50	-5.4	7,443	-0.07%
2023/04/07	7	35.10	12	35.48	35.65	-5	7,407	-0.07%
2023/04/06	8	35.25	0	0.00	35.15	8	7,338	0.11%
2023/03/31	6	35.42	8.1	35.57	35.35	-2.1	7,291	-0.03%
2023/03/30	8	35.09	9.7	35.15	35.05	-1.7	7,236	-0.02%
2023/03/29	9.3	34.92	1	35.10	34.90	8.3	7,244	0.11%
2023/03/28	12.9	35.32	4	35.31	35.20	8.9	7,227	0.12%
2023/03/27	23.7	35.45	16	35.52	35.50	7.7	7,223	0.11%
2023/03/24	4.5	35.78	0	0.00	35.85	4.5	7,204	0.06%
2023/03/23	8.1	35.69	1	35.50	35.85	7.1	7,168	0.10%
2023/03/22	36.3	35.74	47.4	35.77	35.95	-11.1	7,126	-0.16%
2023/03/21	21.2	35.36	17	35.51	35.65	4.2	6,984	0.06%
2023/03/20	117.1	34.33	108	34.70	34.30	9.1	6,702	0.14%	大買/大賣/
2023/03/17	48.6	36.41	7	36.29	36.25	41.6	6,127	0.68%
2023/03/16	81.7	36.26	175	36.46	36.25	-93.4	5,954	-1.57%	大賣/
2023/03/15	16.2	38.35	0.7	38.35	38.35	15.5	4,988	0.31%
2023/03/14	11.4	42.66	12	42.70	42.60	-0.6	4,968	-0.01%
2023/03/13	10.6	42.92	7	42.81	43.00	3.6	5,011	0.07%
2023/03/10	23.5	43.38	2.2	43.71	43.25	21.3	5,008	0.43%
2023/03/09	1	44.15	4	44.20	44.10	-3	4,978	-0.06%
2023/03/08	2.5	43.94	3.9	44.08	44.00	-1.4	5,069	-0.03%
2023/03/07	5	43.91	2	43.98	44.10	3	5,083	0.06%
2023/03/06	1	43.50	5.1	43.55	43.45	-4.1	5,069	-0.08%
2023/03/03	2.2	43.16	11.4	43.20	43.25	-9.2	5,086	-0.18%
2023/03/02	13.1	43.37	2.4	43.30	43.30	10.7	5,100	0.21%
2023/03/01	23.9	43.51	1	43.40	43.60	22.9	5,047	0.45%
2023/02/24	10	44.43	5	44.40	44.45	5	4,887	0.10%
2023/02/23	6	44.71	1	44.50	44.50	5	4,861	0.10%
2023/02/22	3	44.18	4.4	44.22	44.20	-1.4	4,838	-0.03%
2023/02/21	6.2	44.25	0	0.00	44.40	6.2	4,897	0.13%
2023/02/20	2	44.43	0	0.00	44.40	2	5,036	0.04%
2023/02/17	2	44.05	3	44.15	44.10	-1	5,103	-0.02%
2023/02/16	8	44.11	0	0.00	44.10	8	5,221	0.15%
2023/02/15	13.3	44.02	7	44.09	44.00	6.3	5,355	0.12%
2023/02/14	1	44.15	3.6	44.27	44.25	-2.6	5,390	-0.05%
2023/02/13	12.5	43.86	120	44.12	44.05	-107.5	5,538	-1.94%	大賣/鉅額交易
2023/02/10	20.1	44.38	0	0.00	44.40	20.1	5,566	0.36%
2023/02/09	1	44.80	1	44.80	44.75	0	5,622	0.00%
2023/02/08	8.5	44.66	0	0.00	44.75	8.5	5,670	0.15%
2023/02/07	25	44.70	3	44.70	44.65	22	5,700	0.39%
2023/02/06	136	44.91	29.5	44.71	44.70	106.5	5,741	1.85%	大買/鉅額交易
2023/02/03	39	45.10	4.5	45.25	45.10	34.5	5,764	0.60%
2023/02/02	23	45.30	11.5	45.45	45.40	11.5	5,807	0.20%
2023/02/01	44	44.94	6	45.13	45.30	38	5,868	0.65%
2023/01/31	95.2	44.87	19	45.35	44.75	76.2	6,156	1.24%
2023/01/30	7	44.31	2.3	44.43	44.70	4.7	6,185	0.08%
2023/01/17	1.1	43.62	8	43.66	43.90	-6.9	6,144	-0.11%
2023/01/16	0	0.00	1	43.55	43.55	-1	6,200	-0.02%
2023/01/13	2	43.40	1	43.70	43.35	1	6,238	0.02%
2023/01/12	2	43.40	1	43.20	43.30	1	6,316	0.02%
2023/01/11	25.3	43.46	52.5	43.45	43.35	-27.2	6,377	-0.43%
2023/01/10	11	43.39	12	43.23	43.30	-1	6,394	-0.02%
2023/01/09	9	43.69	3.5	43.64	43.75	5.5	6,410	0.09%
2023/01/06	5.1	43.20	0	0.00	43.10	5.1	6,440	0.08%
2023/01/05	8.2	43.22	0	0.00	43.00	8.2	6,835	0.12%
2023/01/04	0.2	43.35	0.6	43.40	43.35	-0.4	6,948	-0.01%
2023/01/03	1	42.80	0	0.00	43.55	1	7,003	0.01%
2022/12/30	10	43.45	1.2	43.39	43.25	8.9	6,996	0.13%
2022/12/29	6	42.58	20	42.60	42.65	-14	7,015	-0.20%
2022/12/28	4.3	43.31	0	0.00	43.15	4.3	7,027	0.06%
2022/12/27	3.1	43.95	2	44.08	43.90	1.1	7,143	0.02%
2022/12/26	2.2	43.61	0	0.00	43.65	2.2	7,206	0.03%
2022/12/23	6.2	43.61	7	43.78	43.65	-0.8	7,254	-0.01%
2022/12/22	3	44.38	8.6	44.21	44.35	-5.6	7,273	-0.08%
2022/12/21	4.1	42.98	12.3	43.05	43.15	-8.2	7,318	-0.11%
2022/12/20	6.4	43.27	3	42.99	42.50	3.4	7,291	0.05%
2022/12/19	3.4	44.09	2	44.00	44.00	1.4	7,328	0.02%
2022/12/16	2.4	44.47	3	44.70	44.40	-0.6	7,295	-0.01%
2022/12/15	8.4	44.83	7.2	45.02	45.05	1.2	7,276	0.02%
2022/12/14	2.5	45.12	7	44.85	45.00	-4.5	7,264	-0.06%
2022/12/13	1.3	44.51	10	44.75	44.45	-8.7	7,239	-0.12%
2022/12/12	2.7	44.56	6.4	44.62	44.35	-3.7	7,191	-0.05%
2022/12/09	11.1	44.92	9	44.83	44.85	2.1	7,209	0.03%
2022/12/08	20.7	44.78	14.9	44.55	44.50	5.8	7,180	0.08%
2022/12/07	9.6	45.68	22.2	45.94	45.60	-12.6	7,113	-0.18%
2022/12/06	3.8	46.96	11	46.90	46.45	-7.2	6,971	-0.10%
2022/12/05	6	46.47	5	46.65	47.20	1	6,913	0.01%
2022/12/02	10	46.33	15	46.09	45.95	-5	6,853	-0.07%
2022/12/01	11.4	46.94	11	46.64	46.35	0.4	6,845	0.01%
2022/11/30	13.8	46.35	0	0.00	46.15	13.8	6,800	0.20%
2022/11/29	5	45.25	16.2	45.63	45.90	-11.2	6,709	-0.17%
2022/11/28	17.1	44.73	10	45.19	45.25	7.1	6,788	0.10%
2022/11/25	4	45.29	0.5	45.50	45.35	3.5	6,849	0.05%
2022/11/24	17	44.66	30.8	44.55	45.20	-13.8	6,829	-0.20%
2022/11/23	0	0.00	1	44.25	44.20	-1	6,810	-0.01%
2022/11/22	2.2	44.01	6	43.82	43.95	-3.9	6,859	-0.06%
2022/11/21	5	44.11	1	44.50	44.10	4	6,880	0.06%
2022/11/18	0	0.00	3	44.75	44.45	-3	6,867	-0.04%
2022/11/17	11.1	43.78	5	44.00	43.95	6.1	6,861	0.09%
2022/11/16	47	44.78	74	44.43	44.25	-27	6,816	-0.40%
2022/11/15	56	45.16	46	45.34	45.50	10	6,702	0.15%
2022/11/14	28.2	44.81	21	45.58	45.25	7.2	6,637	0.11%
2022/11/11	0	0.00	8.8	44.37	44.65	-8.8	6,548	-0.13%
2022/11/10	19.1	43.33	23	43.55	43.30	-3.9	6,453	-0.06%
2022/11/09	72	44.03	43.5	43.74	43.60	28.5	6,546	0.44%
2022/11/08	39.3	42.34	35	43.00	43.45	4.3	6,489	0.07%
2022/11/07	23	41.38	31.2	41.32	41.80	-8.2	6,546	-0.12%
2022/11/04	63.1	40.16	58	40.60	40.70	5.1	6,674	0.08%
2022/11/03	26.2	40.15	14	40.40	40.35	12.2	6,784	0.18%
2022/11/02	15.7	39.71	16	40.07	40.90	-0.3	6,852	0.00%
2022/11/01	14.1	39.67	14	39.98	40.00	0.1	6,873	0.00%
2022/10/31	28.8	39.83	19	39.80	39.60	9.8	6,907	0.14%
2022/10/28	21.2	40.22	16	40.32	40.00	5.2	6,976	0.07%
2022/10/27	71.1	39.97	20	40.40	40.35	51.1	7,020	0.73%
2022/10/26	14	57.75	92	58.12	58.00	-78	6,861	-1.14%
2022/10/25	12.1	58.37	16.6	58.01	58.10	-4.6	7,285	-0.06%
2022/10/24	9.4	60.09	13.2	59.90	59.00	-3.8	7,298	-0.05%
2022/10/21	16.3	60.57	19.2	60.32	60.40	-2.9	7,271	-0.04%
2022/10/20	6.1	58.18	15.3	59.79	60.50	-9.2	7,414	-0.12%
2022/10/19	40.6	59.01	30.6	58.95	58.80	9.9	7,709	0.13%
2022/10/18	10.7	57.73	5	58.88	59.00	5.7	8,120	0.07%
2022/10/17	2	55.85	0	0.00	57.40	2	9,704	0.02%
2022/10/14	3.6	55.41	11.4	56.34	56.50	-7.8	9,729	-0.08%
2022/10/13	63	55.28	52	56.06	54.70	11	10,220	0.11%
2022/10/12	2	55.85	23.1	56.58	56.60	-21.1	9,827	-0.21%
2022/10/11	5.5	51.89	1	52.20	51.50	4.5	9,732	0.05%
2022/10/07	0.1	53.30	25	53.21	53.60	-25	9,688	-0.26%
2022/10/06	0.2	52.70	0	0.00	53.10	0.2	9,659	0.00%
2022/10/05	1.1	51.52	4	51.90	51.40	-2.9	9,655	-0.03%
2022/10/04	5.7	49.26	5	49.85	50.30	0.7	9,677	0.01%
2022/10/03	4.5	50.51	0	0.00	49.85	4.5	9,596	0.05%
2022/09/30	2	50.95	2.1	50.05	51.40	-0.1	9,546	0.00%
2022/09/29	3.4	51.71	0.1	51.60	51.40	3.3	9,562	0.03%
2022/09/28	13.7	50.88	21	51.83	50.60	-7.3	9,600	-0.08%
2022/09/27	42.2	53.76	29	53.42	53.70	13.2	9,542	0.14%
2022/09/26	12.5	52.87	16	53.16	53.50	-3.5	9,574	-0.04%
2022/09/23	2.4	56.31	2	56.05	56.10	0.4	9,574	0.00%
2022/09/22	8	56.60	1	56.40	56.50	7	9,599	0.07%
2022/09/21	12.7	58.29	3	58.40	58.40	9.7	9,561	0.10%
2022/09/20	0.4	58.57	0	0.00	58.90	0.4	9,553	0.00%
2022/09/19	19.5	58.38	4	58.00	58.00	15.5	9,556	0.16%
2022/09/16	10.2	59.88	5	59.80	59.80	5.2	9,573	0.05%
2022/09/15	10.1	59.85	6.2	59.92	60.30	3.9	9,578	0.04%
2022/09/14	8.4	58.98	4	59.20	59.00	4.4	9,595	0.05%
2022/09/13	3	60.63	1	60.60	60.70	2	9,604	0.02%
2022/09/12	11	60.37	6	60.35	60.30	5	9,658	0.05%
2022/09/08	2.3	59.79	1	59.30	60.30	1.3	9,752	0.01%
2022/09/07	13.2	58.62	4	58.00	58.00	9.2	9,759	0.09%
2022/09/06	5	60.00	9	59.89	60.00	-4	9,736	-0.04%
2022/09/05	9.1	59.31	19.1	59.66	59.90	-9.9	9,788	-0.10%
2022/09/02	49.4	60.20	9	59.48	59.20	40.4	9,859	0.41%
2022/09/01	14.5	60.90	5.6	61.33	61.30	8.9	9,779	0.09%
2022/08/31	0	0.00	0.5	63.50	63.10	-0.5	9,717	0.00%
2022/08/30	0	0.00	0.1	63.20	63.40	-0.1	9,714	0.00%
2022/08/29	1.4	62.72	4	62.75	62.80	-2.7	9,725	-0.03%
2022/08/26	0	0.00	3.4	63.53	64.30	-3.4	9,730	-0.03%
2022/08/25	0.1	63.10	0.3	62.87	62.70	-0.2	9,704	0.00%
2022/08/24	5	61.90	3	62.30	62.60	2	9,758	0.02%
2022/08/23	4.4	62.19	0.4	62.20	61.80	4	9,953	0.04%
2022/08/22	5.2	63.20	6	63.53	63.20	-0.8	10,007	-0.01%
2022/08/19	11.1	62.48	11	62.81	63.00	0.1	10,012	0.00%
2022/08/18	7.3	62.62	9	62.73	63.00	-1.7	10,003	-0.02%
2022/08/17	11	63.51	11.1	63.54	63.30	-0.1	9,993	0.00%
2022/08/16	28.3	63.66	35.1	63.84	63.50	-6.8	9,996	-0.07%
2022/08/15	10	64.70	3.1	64.33	64.90	6.9	9,864	0.07%
2022/08/12	9.1	62.94	7.8	63.07	63.00	1.3	9,811	0.01%
2022/08/11	10.2	63.55	14.1	64.14	64.50	-3.9	9,774	-0.04%
2022/08/10	7.6	61.13	11.2	61.18	61.50	-3.6	9,669	-0.04%
2022/08/09	5.3	59.43	13.7	59.66	60.00	-8.4	9,575	-0.09%
2022/08/08	5	57.96	4.1	58.00	58.00	0.9	9,580	0.01%
2022/08/05	5	56.20	6.1	57.15	57.70	-1.1	9,675	-0.01%
2022/08/04	9	55.13	21	55.23	56.00	-12	9,803	-0.12%
2022/08/03	9.1	56.50	9	57.22	56.40	0.1	9,749	0.00%
2022/08/02	10.3	57.80	26.4	57.86	57.90	-16.1	9,726	-0.17%
2022/08/01	50.4	56.46	39	56.56	57.90	11.4	9,782	0.12%
2022/07/29	17.4	54.80	2	54.80	54.80	15.4	9,333	0.17%
2022/07/28	14	60.81	2.1	60.71	60.80	11.9	9,592	0.12%
2022/07/27	12.2	60.11	18	59.97	60.80	-5.8	9,631	-0.06%
2022/07/26	24.6	61.30	7.1	60.85	61.10	17.5	9,605	0.18%
2022/07/25	51.4	57.83	27.8	58.07	59.60	23.6	9,320	0.25%
2022/07/22	180.8	57.39	144.4	56.82	58.00	36.4	9,034	0.40%	大買/大賣/
2022/07/21	13.9	59.20	1.4	59.20	59.20	12.5	8,254	0.15%
2022/07/20	47.4	67.00	72.5	66.37	65.70	-25.1	8,214	-0.31%
2022/07/19	0	0.00	0.1	72.70	72.90	-0.1	7,723	0.00%
2022/07/18	0	0.00	16	72.59	72.80	-16	7,758	-0.21%
2022/07/15	6.7	70.82	0	0.00	70.90	6.7	7,754	0.09%
2022/07/14	1	70.20	4	71.30	71.30	-3	7,784	-0.04%
2022/07/13	5	71.20	17	71.21	71.20	-12	7,796	-0.15%
2022/07/12	8.1	69.04	2	69.50	69.10	6.1	7,877	0.08%
2022/07/11	7.8	69.60	2	69.75	69.40	5.8	7,850	0.07%
2022/07/08	5	71.02	5	70.88	70.90	0	7,817	0.00%
2022/07/07	4	69.18	5	70.84	71.00	-1	7,858	-0.01%
2022/07/06	13	70.20	8	70.61	69.90	5	8,040	0.06%
2022/07/05	11.2	71.29	6	71.23	71.40	5.2	8,002	0.07%
2022/07/04	5	70.22	1	71.80	71.40	4	7,999	0.05%
2022/07/01	38.1	71.01	9.2	71.01	70.30	28.8	8,025	0.36%
2022/06/30	12.3	73.48	2.4	73.68	73.40	9.9	7,927	0.13%
2022/06/29	1	75.10	1.8	75.00	74.80	-0.8	7,915	-0.01%
2022/06/28	1.1	74.82	0	0.00	74.80	1.1	7,956	0.01%
2022/06/27	2.2	75.10	11	75.46	75.50	-8.8	8,050	-0.11%
2022/06/24	0	74.50	8.5	74.73	74.50	-8.5	8,124	-0.10%
2022/06/23	9.6	72.32	1.2	73.16	72.70	8.3	8,146	0.10%
2022/06/22	8.1	72.98	1	72.80	72.70	7.1	8,246	0.09%
2022/06/21	0.2	74.46	5	73.62	74.40	-4.8	8,256	-0.06%
2022/06/20	15.1	73.53	8.8	74.08	72.60	6.3	8,320	0.08%
2022/06/17	13	74.92	2	75.00	74.30	11	8,386	0.13%
2022/06/16	17	76.39	1.3	76.42	75.70	15.8	8,421	0.19%
2022/06/15	4.2	77.26	0	0.00	77.00	4.2	8,689	0.05%
2022/06/14	10.1	75.32	10	76.81	77.30	0.1	8,740	0.00%
2022/06/13	24.3	76.32	30	76.67	75.70	-5.7	8,821	-0.06%
2022/06/10	12	78.50	2.1	78.54	78.50	9.9	8,757	0.11%
2022/06/09	17.4	78.30	1	78.30	78.40	16.4	8,756	0.19%
2022/06/08	8.2	77.78	3.2	77.84	77.90	5	8,770	0.06%
2022/06/07	2	77.60	2	77.80	77.80	0	8,799	0.00%
2022/06/06	1.9	77.01	8	77.31	77.60	-6.1	8,844	-0.07%
2022/06/02	4	75.78	4	76.05	76.20	0	8,997	0.00%
2022/06/01	15.3	76.52	2	76.70	76.10	13.3	9,142	0.15%
2022/05/31	1.1	74.61	14	75.34	77.10	-13	9,138	-0.14%
2022/05/30	5	74.46	19	74.58	75.00	-14	9,004	-0.16%
2022/05/27	1.3	72.81	10	73.01	72.80	-8.7	8,955	-0.10%
2022/05/26	5	72.02	3.5	72.00	72.00	1.5	9,021	0.02%
2022/05/25	2	72.25	3.9	72.56	72.50	-1.9	9,173	-0.02%
2022/05/24	10.9	72.10	0	0.00	71.70	10.9	9,462	0.12%
2022/05/23	5.1	72.84	5	73.04	72.70	0.1	9,605	0.00%
2022/05/20	0	0.00	8	72.93	72.70	-8	9,745	-0.08%
2022/05/19	18.7	71.96	1.2	72.30	71.90	17.5	9,872	0.18%
2022/05/18	7.7	72.90	20.7	73.28	73.80	-13	9,887	-0.13%
2022/05/17	6.1	70.58	22	70.64	71.30	-15.9	9,881	-0.16%
2022/05/16	21.6	70.49	8	70.75	70.20	13.6	9,838	0.14%
2022/05/13	28	70.91	6.3	71.36	71.50	21.7	9,759	0.22%
2022/05/12	36	71.17	16	70.41	69.80	20	9,667	0.21%
2022/05/11	19.3	73.69	8	74.09	73.40	11.3	9,487	0.12%
2022/05/10	23.5	73.20	8.6	73.05	74.30	14.9	9,478	0.16%
2022/05/09	34.8	75.33	20.9	75.76	74.00	13.9	9,401	0.15%
2022/05/06	45.2	75.86	16	76.06	76.40	29.2	9,293	0.31%
2022/05/05	63.2	77.43	29	77.92	77.70	34.2	9,294	0.37%
2022/05/04	6	80.10	21	79.84	80.30	-15	8,937	-0.17%
2022/05/03	7.6	79.11	73.1	78.87	79.60	-65.5	8,877	-0.74%
2022/04/29	25	78.17	81	78.13	78.30	-56	8,755	-0.64%
2022/04/28	33.9	77.51	49.7	77.91	77.50	-15.8	8,743	-0.18%
2022/04/27	159.9	77.99	96.8	78.02	78.90	63	8,590	0.73%	大買/
2022/04/26	2	74.50	5.2	74.50	74.50	-3.2	7,745	-0.04%
2022/04/25	12.9	67.27	6	67.73	67.80	6.9	7,794	0.09%
2022/04/22	23.5	69.13	2	69.05	69.10	21.5	7,749	0.28%
2022/04/21	10.2	69.97	1	70.10	69.90	9.2	7,781	0.12%
2022/04/20	3.1	70.36	1	69.90	70.30	2.1	7,799	0.03%
2022/04/19	2.5	70.60	0	0.00	70.20	2.5	7,905	0.03%
2022/04/18	27.9	70.31	7	70.97	69.80	20.9	8,173	0.26%
2022/04/15	7.2	72.55	7.7	73.37	72.50	-0.5	8,063	-0.01%
2022/04/14	23	74.59	15	73.85	73.80	8	8,033	0.10%
2022/04/13	16	74.46	27.3	74.22	74.30	-11.3	8,065	-0.14%
2022/04/12	48.6	73.85	31.2	75.80	73.20	17.4	8,002	0.22%
2022/04/11	7.2	77.84	2	77.70	77.80	5.2	7,785	0.07%
2022/04/08	17	78.04	19.1	79.09	79.10	-2.1	7,767	-0.03%
2022/04/07	17.5	78.86	7	78.41	77.50	10.5	7,746	0.13%
2022/04/06	30.1	79.21	23	78.75	79.80	7.1	7,673	0.09%
2022/04/01	5	78.84	17	78.88	79.10	-12	7,626	-0.16%
2022/03/31	13.4	78.90	10	79.40	79.30	3.4	7,628	0.04%
2022/03/30	18.9	79.37	16	79.08	79.10	2.9	7,624	0.04%
2022/03/29	12.6	78.73	9	78.70	79.20	3.6	7,527	0.05%
2022/03/28	15.1	76.49	23.1	76.72	77.20	-8.1	7,434	-0.11%
2022/03/25	17.2	76.63	27	76.12	77.20	-9.9	7,414	-0.13%
2022/03/24	7	75.36	25.1	75.30	75.10	-18.1	7,271	-0.25%
2022/03/23	4.4	74.19	7	73.90	74.90	-2.6	7,250	-0.04%
2022/03/22	9.5	72.93	8	73.18	73.60	1.5	7,157	0.02%
2022/03/21	26.2	71.90	3	72.23	71.90	23.2	7,055	0.33%
2022/03/18	13.2	72.61	3	71.27	73.00	10.2	6,990	0.15%
2022/03/17	1.1	71.15	2	70.65	70.80	-0.9	6,786	-0.01%
2022/03/16	12.2	70.39	0	0.00	70.10	12.2	6,737	0.18%
2022/03/15	11	72.42	23	71.78	71.70	-12	6,594	-0.18%
2022/03/14	4	72.33	0	0.00	72.10	4	6,578	0.06%
2022/03/11	4.3	71.63	3	71.47	72.10	1.3	6,614	0.02%
2022/03/10	8.1	71.51	4	71.68	71.90	4.1	6,630	0.06%
2022/03/09	5	69.06	0	0.00	69.90	5	6,627	0.08%
2022/03/08	27.8	68.60	22.7	68.12	67.60	5.1	6,590	0.08%
2022/03/07	12.2	70.69	22	70.71	70.60	-9.8	6,421	-0.15%
2022/03/04	2.1	73.89	22.1	73.35	73.30	-20.1	6,411	-0.31%
2022/03/03	4.3	73.70	3.6	73.60	73.60	0.7	6,550	0.01%
2022/03/02	3	71.37	0.1	72.00	72.40	2.9	6,620	0.04%
2022/03/01	23.9	71.99	3	71.33	72.00	20.9	6,599	0.32%
2022/02/25	32.2	72.02	38	71.12	71.60	-5.8	6,532	-0.09%
2022/02/24	26.8	73.05	13.4	73.04	71.50	13.4	6,388	0.21%
2022/02/23	49.7	73.81	32	74.03	74.40	17.7	6,141	0.29%
2022/02/22	15	71.13	34.4	70.97	71.80	-19.4	6,098	-0.32%
2022/02/21	20.4	70.75	3.3	70.13	71.90	17.1	5,982	0.29%
2022/02/18	0.2	68.80	9	69.73	69.90	-8.8	5,863	-0.15%
2022/02/17	12	68.73	14.3	68.87	68.80	-2.3	5,808	-0.04%
2022/02/16	5	67.82	1.6	67.94	67.80	3.4	5,947	0.06%
2022/02/15	5	67.82	1	68.10	67.50	4	6,047	0.07%
2022/02/14	28.3	67.60	4.4	68.01	67.50	23.9	6,087	0.39%
2022/02/11	8.7	68.64	10	68.67	68.90	-1.3	6,110	-0.02%
2022/02/10	3.1	68.32	6.1	68.57	68.80	-2.9	6,203	-0.05%
2022/02/09	4	67.63	8	67.65	67.70	-4	6,179	-0.06%
2022/02/08	3	67.57	14.3	67.39	67.70	-11.3	6,283	-0.18%
2022/02/07	3	65.67	7.7	66.49	67.20	-4.7	6,266	-0.07%
2022/01/26	6	63.70	0	0.00	63.70	6	6,224	0.10%
2022/01/25	12	63.50	5	63.46	63.40	7	6,480	0.11%
2022/01/24	6	63.85	8.2	63.53	64.40	-2.2	6,577	-0.03%
2022/01/21	13.7	65.21	2	65.00	64.80	11.7	6,731	0.17%
2022/01/20	3.5	66.30	1	66.50	66.30	2.5	6,874	0.04%
2022/01/19	13.3	66.45	3	66.47	66.00	10.3	7,402	0.14%
2022/01/18	6	66.85	3	67.17	67.00	3	7,750	0.04%
2022/01/17	17	66.51	5	66.56	66.80	12	7,872	0.15%
2022/01/14	3.3	66.42	2.4	66.44	66.00	0.9	8,057	0.01%
2022/01/13	2	66.84	15	66.79	67.00	-13	8,087	-0.16%
2022/01/12	5.4	66.46	16	66.54	66.50	-10.7	8,079	-0.13%
2022/01/11	29	65.87	16	66.56	67.00	13	7,972	0.16%
2022/01/10	0.1	63.00	1	63.00	63.90	-0.9	7,738	-0.01%
2022/01/07	3.8	62.99	2.4	62.93	62.80	1.4	7,732	0.02%
2022/01/06	13	63.79	1.1	63.64	63.60	11.9	7,738	0.15%
2022/01/05	0	63.20	0.5	63.00	63.10	-0.5	7,746	-0.01%
2022/01/04	5	62.92	17.5	63.00	63.20	-12.5	7,864	-0.16%
2022/01/03	1	63.30	2	63.50	63.60	-1	7,931	-0.01%
2021/12/30	0	0.00	5.4	63.74	63.80	-5.4	7,940	-0.07%
2021/12/29	9.2	63.26	2	63.30	63.50	7.2	8,031	0.09%
2021/12/28	0.5	63.00	1.1	62.91	63.00	-0.6	8,085	-0.01%
2021/12/24	3	63.43	12.1	63.48	63.30	-9.1	8,294	-0.11%
2021/12/23	2	62.40	1	62.50	62.50	1	8,336	0.01%
2021/12/22	3	62.50	1	62.50	62.00	2	8,446	0.02%
2021/12/21	6	62.62	2	62.50	62.40	4	8,678	0.05%
2021/12/20	1.1	61.06	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	12	61.67	19.1	61.50	61.30	-7.1	9,432	-0.07%
2021/12/16	0.4	62.01	4	61.60	61.80	-3.6	10,123	-0.04%
2021/12/15	5	61.98	3	61.63	61.90	2	10,653	0.02%
2021/12/14	5.3	61.26	9	61.39	61.00	-3.7	10,919	-0.03%
2021/12/13	18.2	62.36	23.4	62.30	61.60	-5.2	11,008	-0.05%
2021/12/10	8.7	63.38	2.1	63.60	63.20	6.6	11,117	0.06%
2021/12/09	1	64.10	0.5	64.10	64.00	0.5	11,358	0.00%
2021/12/08	1.3	64.40	1.4	64.21	64.10	-0.2	11,789	0.00%
2021/12/07	3	63.40	9.4	64.16	64.40	-6.4	12,028	-0.05%
2021/12/06	3.1	62.67	15	63.22	63.00	-11.9	12,160	-0.10%
2021/12/03	10	63.53	8	63.94	63.40	2	12,276	0.02%
2021/12/02	13.2	63.86	2	63.80	63.70	11.2	12,428	0.09%
2021/12/01	2	63.90	1	64.80	64.80	1	12,676	0.01%
2021/11/30	5.1	64.74	1	64.80	64.20	4.1	12,675	0.03%
2021/11/29	17.6	62.93	69.4	63.82	63.80	-51.8	12,668	-0.41%
2021/11/26	14.5	65.22	11	65.41	64.90	3.5	12,667	0.03%
2021/11/25	1.2	66.82	2	66.95	66.70	-0.8	12,678	-0.01%
2021/11/24	5.1	66.66	4	66.88	66.90	1.1	12,709	0.01%
2021/11/23	4.3	66.60	11	66.66	66.50	-6.7	12,738	-0.05%
2021/11/22	5.5	66.87	5.9	67.17	66.70	-0.4	12,707	0.00%
2021/11/19	13.7	67.51	8	67.23	67.10	5.7	12,660	0.04%
2021/11/18	3.5	68.71	5.3	68.72	68.70	-1.9	12,521	-0.01%
2021/11/17	8.9	68.52	4	68.58	68.90	4.9	12,501	0.04%
2021/11/16	7.8	68.50	0	0.00	68.50	7.8	12,484	0.06%
2021/11/15	35.7	69.42	4	69.75	69.00	31.7	12,470	0.25%
2021/11/12	4.1	67.27	10.8	68.07	68.50	-6.7	12,312	-0.05%
2021/11/11	12.8	66.72	7	66.70	66.70	5.8	12,278	0.05%
2021/11/10	13.1	67.04	6.2	66.80	66.80	6.9	12,311	0.06%
2021/11/09	28.7	66.85	9	66.88	67.50	19.7	12,330	0.16%
2021/11/08	2.3	67.67	1	67.50	67.50	1.3	12,253	0.01%
2021/11/05	17.1	66.97	22	66.66	67.00	-4.9	12,270	-0.04%
2021/11/04	14.1	68.89	31	70.00	68.50	-16.9	12,132	-0.14%
2021/11/03	30	69.07	11	69.28	69.60	19	12,059	0.16%
2021/11/02	33.5	68.72	17.1	69.22	68.20	16.4	11,962	0.14%
2021/11/01	38.6	70.88	14	71.04	70.90	24.6	11,713	0.21%
2021/10/29	21.2	71.37	39.3	71.22	70.90	-18.1	11,593	-0.16%
2021/10/28	16.9	69.79	23	69.78	69.90	-6.1	11,409	-0.05%
2021/10/27	78	68.99	70.5	69.86	69.90	7.5	11,209	0.07%
2021/10/26	21	65.72	21	65.64	67.20	0	10,637	0.00%
2021/10/25	16	61.23	13.1	61.47	61.90	2.9	10,289	0.03%
2021/10/22	26.4	60.03	12	59.68	60.80	14.4	10,202	0.14%
2021/10/21	2	58.20	6	58.03	58.20	-4	10,106	-0.04%
2021/10/20	13	56.64	4	56.78	57.30	9	10,103	0.09%
2021/10/18	6	56.43	7	56.44	56.40	-1	10,314	-0.01%
2021/10/15	1	55.00	32	54.99	55.20	-31	10,382	-0.30%
2021/10/14	3	54.60	4	54.90	54.50	-1	10,443	-0.01%
2021/10/13	7.4	54.51	3.3	54.54	54.80	4.1	10,588	0.04%
2021/10/12	5.5	55.64	1	55.10	55.30	4.5	10,583	0.04%
2021/10/08	7	56.83	0	0.00	56.80	7	10,518	0.07%
2021/10/07	2	56.00	3	56.27	56.40	-1	10,529	-0.01%
2021/10/06	6.1	55.94	4.2	56.00	55.30	1.9	10,674	0.02%
2021/10/05	3.4	55.04	3.8	55.38	56.00	-0.4	10,724	0.00%
2021/10/04	7	55.72	5	55.54	55.30	2	10,856	0.02%
2021/10/01	8.2	56.10	4	56.10	56.00	4.2	11,058	0.04%
2021/09/30	4.1	57.68	3	57.71	57.40	1.1	11,098	0.01%
2021/09/29	10	57.63	1	57.50	57.40	9	11,014	0.08%
2021/09/28	17.3	57.41	10	57.43	57.90	7.3	10,929	0.07%
2021/09/27	58.5	56.95	34	57.23	56.10	24.5	10,701	0.23%
2021/09/24	39.8	60.28	2	60.35	59.80	37.8	10,230	0.37%
2021/09/23	132.7	61.10	11	61.04	61.10	121.7	9,950	1.22%	大買/鉅額交易
2021/09/22	87.2	81.68	29.5	81.62	82.30	57.7	9,324	0.62%
2021/09/17	12	85.04	28.8	84.85	85.00	-16.8	9,002	-0.19%
2021/09/16	11.4	84.60	31.3	83.77	83.90	-19.9	8,754	-0.23%
2021/09/15	124.2	84.58	149	82.94	84.60	-24.8	8,643	-0.29%	大買/大賣/
2021/09/14	40	82.42	16.6	81.80	83.50	23.4	8,435	0.28%
2021/09/13	51.6	82.06	30.3	82.23	81.50	21.3	8,187	0.26%
2021/09/10	22.8	80.33	8	80.38	81.20	14.8	7,808	0.19%
2021/09/09	8	76.53	6	77.10	78.50	2	7,588	0.03%
2021/09/08	56	74.94	90	75.28	75.10	-34	7,397	-0.46%
2021/09/07	58	74.22	10	75.67	76.10	48	7,242	0.66%
2021/09/06	47.5	72.66	10.1	73.44	73.60	37.4	7,053	0.53%
2021/09/03	11	69.65	4.2	70.52	69.90	6.8	6,790	0.10%
2021/09/02	6	69.82	9	69.84	69.40	-3	6,743	-0.04%
2021/09/01	6.3	70.29	22	71.40	71.30	-15.7	6,592	-0.24%
2021/08/31	6	68.70	5	68.78	69.30	1	6,396	0.02%
2021/08/30	3	67.60	3	67.20	67.60	0	6,261	0.00%
2021/08/27	3.1	66.39	24	66.12	66.90	-21	6,208	-0.34%
2021/08/26	11	65.38	1	65.40	65.30	10	6,145	0.16%
2021/08/23	0.1	64.50	0	0.00	64.80	0.1	6,169	0.00%
2021/08/20	2.1	63.12	2	63.30	63.00	0.1	6,168	0.00%
2021/08/19	1	64.30	0	0.00	63.60	1	6,197	0.02%
2021/08/18	18	64.05	2	63.55	65.40	16	6,155	0.26%
2021/08/17	15	64.69	2	64.35	63.50	13	6,094	0.21%
2021/08/16	23	66.88	0	0.00	65.90	23	6,041	0.38%
2021/08/13	83.1	67.59	13	67.68	67.80	70.1	5,959	1.18%
2021/08/12	3	65.60	19	65.86	67.00	-16	5,897	-0.27%
2021/08/11	10.3	65.40	10	65.35	65.30	0.3	5,920	0.01%
2021/08/10	0	64.90	3	64.87	64.50	-3	5,951	-0.05%
2021/08/09	8	64.58	4	64.75	64.90	4	6,139	0.07%
2021/08/06	7	64.59	1	64.70	64.70	6	6,274	0.10%
2021/08/05	6	64.80	0	0.00	64.70	6	6,402	0.09%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.70	1	63.90	64.30	0	6,917	0.00%
2021/08/02	3	62.80	31	62.83	63.60	-28	7,003	-0.40%
2021/07/30	0	0.00	9	62.74	62.40	-9	6,997	-0.13%
2021/07/29	6	61.88	0.1	62.50	62.20	5.9	7,027	0.08%
2021/07/28	11	60.76	3	61.23	61.40	8	7,070	0.11%
2021/07/27	22	63.06	7	63.24	62.10	15	7,230	0.21%
2021/07/26	4.3	65.60	29	65.80	64.80	-24.7	7,176	-0.34%
2021/07/23	0	65.70	16.7	65.85	66.40	-16.7	7,135	-0.23%
2021/07/22	9.2	64.84	6	64.82	65.00	3.2	6,977	0.05%
2021/07/21	11.3	65.22	22.8	66.01	65.10	-11.5	6,938	-0.17%
2021/07/20	16	65.64	53	65.68	65.80	-37	6,906	-0.54%
2021/07/19	56	66.86	30	67.01	66.60	26	6,888	0.38%
2021/07/16	51	64.89	46	65.51	65.60	5	6,921	0.07%
2021/07/15	51.4	64.50	65.1	64.53	64.80	-13.8	6,945	-0.20%
2021/07/14	16	63.09	0	0.00	63.30	16	6,955	0.23%
2021/07/13	30	64.32	19	64.72	64.00	11	7,001	0.16%
2021/07/12	11	64.55	25	64.90	65.40	-14	6,962	-0.20%
2021/07/09	18	62.77	6	63.15	62.90	12	6,865	0.17%
2021/07/08	21.5	61.79	37	61.46	62.90	-15.5	6,744	-0.23%
2021/07/07	5	57.92	21.8	58.97	59.10	-16.8	6,524	-0.26%
2021/07/06	2.2	56.80	13	57.00	56.80	-10.8	6,403	-0.17%
2021/07/05	4	56.68	1	56.80	56.70	3	6,492	0.05%
2021/07/02	9.1	56.46	0	0.00	56.40	9.1	6,586	0.14%
2021/07/01	2	56.60	25	56.60	56.60	-23	6,649	-0.35%
2021/06/30	17	56.55	3	57.00	56.60	14	6,742	0.21%
2021/06/29	15	57.06	4	57.30	56.70	11	6,807	0.16%
2021/06/28	8.4	56.71	11.2	56.51	57.60	-2.8	6,848	-0.04%
2021/06/25	7.1	54.73	0	0.00	54.80	7.1	6,779	0.10%
2021/06/24	5	54.20	22	54.45	54.20	-17	7,383	-0.23%
2021/06/23	0	0.00	7	54.00	54.00	-7	7,402	-0.09%
2021/06/22	5	53.80	5	54.00	53.80	0	7,489	0.00%
2021/06/21	6	53.73	2	53.95	53.90	4	7,565	0.05%
2021/06/18	8	53.26	1	53.50	54.00	7	7,566	0.09%
2021/06/17	10	53.30	0	0.00	53.20	10	7,575	0.13%
2021/06/16	0	0.00	6	53.60	53.40	-6	7,669	-0.08%
2021/06/11	0	0.00	4	53.18	53.20	-4	7,884	-0.05%
2021/06/10	7.1	52.22	31	52.29	52.30	-23.9	7,938	-0.30%
2021/06/09	5.5	52.30	2	52.10	52.10	3.5	7,982	0.04%
2021/06/08	2	52.10	0	0.00	52.30	2	8,079	0.02%
2021/06/07	1	52.20	5	52.04	52.20	-4	8,253	-0.05%
2021/06/04	5	52.44	0	0.00	52.50	5	8,346	0.06%
2021/06/03	25	52.60	0	0.00	52.70	25	8,488	0.29%
2021/06/02	4	52.40	8.6	52.51	52.50	-4.6	8,578	-0.05%
2021/06/01	2	52.35	0	0.00	52.50	2	8,588	0.02%
2021/05/31	11	52.57	1	52.60	52.50	10	8,689	0.12%
2021/05/28	8	52.40	3	52.30	52.40	5	8,738	0.06%
2021/05/27	3	51.77	5	52.00	52.00	-2	8,795	-0.02%
2021/05/26	1	51.60	10	51.54	51.80	-9	8,838	-0.10%
2021/05/25	6.1	51.83	0	0.00	51.70	6.1	8,879	0.07%
2021/05/24	9	51.34	0	0.00	51.50	9	8,946	0.10%
2021/05/21	0	0.00	1	51.50	51.70	-1	9,023	-0.01%
2021/05/20	11	51.05	9	51.00	51.00	2	9,068	0.02%
2021/05/19	13.4	51.32	1	51.50	51.20	12.4	9,040	0.14%
2021/05/18	3.1	50.56	13	50.95	51.00	-9.9	9,037	-0.11%
2021/05/17	8.2	48.88	5	48.87	48.45	3.2	8,988	0.04%
2021/05/14	12.1	51.24	16	51.44	51.00	-3.9	8,783	-0.04%
2021/05/13	10.2	50.00	21	48.85	49.85	-10.8	8,642	-0.13%
2021/05/12	36.1	50.92	8	51.55	50.20	28.1	8,526	0.33%
2021/05/11	3	54.73	9	54.79	53.80	-6	8,165	-0.07%
2021/05/10	1.1	54.08	7	54.10	54.60	-5.9	7,961	-0.07%
2021/05/07	3	53.13	17	53.12	53.50	-14	7,907	-0.18%
2021/05/06	9.1	52.99	14	53.40	53.00	-4.9	7,904	-0.06%
2021/05/05	10	52.38	5	53.00	52.50	5	7,852	0.06%
2021/05/04	31.1	52.43	30.1	52.95	52.20	1.1	7,773	0.01%
2021/05/03	0	0.00	1	53.20	53.10	-1	7,497	-0.01%
2021/04/29	9	53.24	6	53.45	53.10	3	7,427	0.04%
2021/04/28	9	53.72	0	0.00	53.70	9	7,378	0.12%
2021/04/27	3	53.70	2	53.90	54.10	1	7,421	0.01%
2021/04/26	11	53.93	16	54.10	54.30	-5	7,393	-0.07%
2021/04/23	4	52.60	5.2	53.19	53.20	-1.2	7,335	-0.02%
2021/04/22	37	54.04	4	53.00	52.70	33	7,311	0.45%
2021/04/21	0	0.00	2.1	53.71	54.10	-2.1	7,133	-0.03%
2021/04/20	1	53.00	3	52.80	53.10	-2	7,055	-0.03%
2021/04/19	24	52.95	16.3	52.96	53.10	7.7	7,025	0.11%
2021/04/16	0.5	51.20	42	50.76	51.40	-41.5	6,894	-0.60%
2021/04/15	3.8	49.96	57	50.06	50.10	-53.2	6,783	-0.78%
2021/04/14	13.1	49.43	5	49.68	49.55	8.1	6,728	0.12%
2021/04/13	25	50.08	6	50.18	49.85	19	6,716	0.28%
2021/04/12	29	49.77	4.2	49.84	49.95	24.8	6,649	0.37%
2021/04/09	25.6	49.41	4	49.40	49.45	21.6	6,629	0.33%
2021/04/08	18.3	49.84	25	50.05	49.80	-6.7	6,544	-0.10%
2021/04/07	8.4	50.00	35	50.01	50.00	-26.7	6,455	-0.41%
2021/04/06	6.1	49.89	25	50.10	50.00	-18.9	6,395	-0.30%
2021/04/01	10.1	49.55	4	49.40	49.60	6.1	6,285	0.10%
2021/03/31	7	49.26	38	49.54	49.50	-31	6,175	-0.50%
2021/03/30	26	48.51	25.2	48.61	48.90	0.8	6,036	0.01%
2021/03/29	97.1	48.94	25	49.05	48.85	72.1	5,902	1.22%
2021/03/26	5	45.35	14.4	45.58	45.75	-9.4	5,279	-0.18%
2021/03/25	1	45.05	15	44.82	45.20	-14	5,226	-0.27%
2021/03/24	4.1	44.78	2.1	45.00	44.40	2	5,136	0.04%
2021/03/23	10	44.86	12	44.95	45.20	-2	5,052	-0.04%
2021/03/22	11	44.55	0.2	44.55	44.85	10.8	5,014	0.22%
2021/03/19	12	44.29	3.3	44.53	44.55	8.7	4,970	0.18%
2021/03/18	30	45.20	0	0.00	45.15	30	4,895	0.61%
2021/03/17	36	45.22	5.9	45.23	45.30	30.1	4,839	0.62%
2021/03/16	1	44.30	5	44.32	44.40	-4	4,730	-0.08%
2021/03/15	5	43.27	6	43.53	43.75	-1	4,852	-0.02%
2021/03/12	1.3	43.30	2	43.20	43.30	-0.7	4,930	-0.01%
2021/03/11	4.1	44.07	29.4	43.84	43.80	-25.3	4,909	-0.52%
2021/03/10	46	44.02	10.2	43.86	43.85	35.8	4,774	0.75%
2021/03/09	16.5	43.00	29	43.04	43.50	-12.5	4,695	-0.27%
2021/03/08	2	42.60	3.3	42.52	42.75	-1.3	4,623	-0.03%
2021/03/05	2	41.90	0	0.00	42.15	2	4,621	0.04%
2021/03/04	15	42.19	0	0.00	42.20	15	4,853	0.31%
2021/03/03	6	41.86	9	41.73	42.05	-3	4,788	-0.06%
2021/03/02	9	41.95	7	41.98	41.60	2	4,714	0.04%
2021/02/26	7	41.53	0	0.00	41.70	7	4,687	0.15%
2021/02/25	3	41.60	1.5	41.60	41.65	1.5	4,612	0.03%
2021/02/24	8.5	41.86	3	41.80	41.45	5.5	4,608	0.12%
2021/02/23	9.5	41.58	10.6	41.57	41.75	-1.1	4,563	-0.02%
2021/02/22	3	41.18	3.5	41.06	41.20	-0.5	4,583	-0.01%
2021/02/18	5.9	40.82	0	0.00	40.90	5.9	4,534	0.13%
2021/02/17	2	39.95	1	40.20	40.20	1	4,507	0.02%
2021/02/05	5.1	39.50	0	0.00	39.50	5.1	4,506	0.11%
2021/02/04	5	39.30	0	0.00	39.45	5	4,576	0.11%
2021/02/03	0	0.00	4	39.15	39.10	-4	4,711	-0.08%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/01/29	5	39.10	0	0.00	38.75	5	4,864	0.10%
2021/01/28	0.1	39.35	0	0.00	39.25	0.1	4,838	0.00%
2021/01/27	3.6	39.54	5.4	39.80	39.50	-1.8	4,832	-0.04%
2021/01/26	0	0.00	12	39.60	39.50	-12	4,866	-0.25%
2021/01/25	0	0.00	30.1	39.49	39.70	-30.1	4,884	-0.62%
2021/01/22	0	0.00	0.1	39.52	39.60	-0.1	4,948	0.00%
2021/01/21	0	0.00	2	39.60	39.50	-2	5,016	-0.04%
2021/01/20	15.3	39.48	0.9	39.78	39.35	14.5	5,139	0.28%
2021/01/19	20.2	40.05	0.1	40.20	40.00	20.1	5,446	0.37%
2021/01/18	1.1	40.10	0	0.00	40.20	1.1	5,425	0.02%
2021/01/15	3	40.33	0	0.00	40.25	3	5,380	0.06%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/13	0	0.00	11	40.67	40.70	-11	5,365	-0.21%
2021/01/12	4.5	40.64	1	40.50	40.50	3.5	5,374	0.07%
2021/01/11	4.2	40.60	0.4	40.60	40.65	3.8	5,350	0.07%
2021/01/08	0.1	40.40	0	0.00	40.35	0.1	5,361	0.00%
2021/01/07	6	40.25	2	40.30	40.25	4	5,373	0.07%
2021/01/06	8	40.57	0	0.00	40.20	8	5,376	0.15%
2021/01/05	22	40.80	5	40.81	40.70	17	5,327	0.32%
2021/01/04	2	40.80	0	0.00	40.70	2	5,346	0.04%
2020/12/31	1.3	40.85	1	40.85	40.90	0.3	5,360	0.01%
2020/12/30	1	40.70	0	0.00	40.75	1	5,371	0.02%
2020/12/28	3.1	40.50	1	40.55	40.55	2.1	5,409	0.04%
2020/12/22	10.5	40.52	3	40.42	40.25	7.5	5,545	0.14%
2020/12/21	0	0.00	30	40.50	40.60	-30	5,573	-0.54%
2020/12/18	1	40.70	0	0.00	40.60	1	5,583	0.02%
2020/12/17	7	40.56	0	0.00	40.75	7	5,590	0.13%
2020/12/16	1	40.70	3	40.83	40.75	-2	5,582	-0.04%
2020/12/15	19	40.49	0	0.00	40.45	19	5,575	0.34%
2020/12/14	18.2	40.61	5	40.65	40.45	13.2	5,559	0.24%
2020/12/11	9	40.51	1	40.60	40.55	8	5,568	0.14%
2020/12/10	1	40.40	4	40.38	40.35	-3	5,520	-0.05%
2020/12/09	15	40.39	21	40.87	40.40	-6	5,490	-0.11%
2020/12/08	36	41.33	2	41.60	41.20	34	5,326	0.64%
2020/12/03	5	41.25	3	41.47	41.45	2	5,148	0.04%
2020/12/02	2	41.35	0	0.00	41.25	2	5,134	0.04%
2020/12/01	2	41.65	0	0.00	41.65	2	5,124	0.04%
2020/11/30	0.4	41.90	7	41.93	42.05	-6.7	5,073	-0.13%
2020/11/27	0	0.00	14	41.50	41.35	-14	4,872	-0.29%
2020/11/26	0	0.00	10	40.90	41.00	-10	4,964	-0.20%
2020/11/25	6	41.08	3	40.80	40.80	3	5,174	0.06%
2020/11/24	8	41.16	5	41.07	41.00	3	5,340	0.06%
2020/11/23	5	41.41	4	41.35	41.30	1	5,495	0.02%
2020/11/20	0	0.00	6	41.20	41.40	-6	5,501	-0.11%
2020/11/19	3.4	41.37	11	41.49	41.40	-7.6	5,590	-0.14%
2020/11/17	0	0.00	3	40.90	40.85	-3	5,622	-0.05%
2020/11/13	0.4	40.65	1	40.60	40.70	-0.6	6,573	-0.01%
2020/11/12	1	41.35	11	40.90	40.85	-10	6,742	-0.15%
2020/11/11	1	40.60	6	41.19	41.40	-5	6,913	-0.07%
2020/11/10	4	40.63	12	40.79	40.65	-8	6,835	-0.12%
2020/11/09	10	40.23	1	40.30	40.20	9	6,776	0.13%
2020/11/05	1	40.10	1	40.20	40.25	0	6,780	0.00%
2020/11/04	10	40.00	0	0.00	40.00	10	6,756	0.15%
2020/11/03	1	40.00	5.8	40.09	40.05	-4.8	6,766	-0.07%
2020/10/30	1	39.90	3	40.00	39.50	-2	6,796	-0.03%
2020/10/29	1	40.05	17	39.95	40.05	-16	6,757	-0.24%
2020/10/28	17	40.77	8	40.65	40.55	9	6,752	0.13%
2020/10/27	42.5	40.77	16	40.76	41.05	26.5	6,679	0.40%
2020/10/26	0	0.00	16	38.85	38.75	-16	6,324	-0.25%
2020/10/23	10	38.80	5	38.90	38.70	5	6,412	0.08%
2020/10/22	2	38.65	0	0.00	38.85	2	6,459	0.03%
2020/10/20	2	38.40	0	0.00	38.50	2	6,543	0.03%
2020/10/19	2	38.45	10	38.51	38.55	-8	6,523	-0.12%
2020/10/15	3	38.73	0	0.00	38.55	3	6,509	0.05%
2020/10/13	4.5	38.88	10	38.94	38.95	-5.5	6,644	-0.08%
2020/10/12	8	38.84	4	38.80	38.85	4	6,755	0.06%
2020/10/08	0	0.00	1	39.30	39.30	-1	6,856	-0.01%
2020/10/07	2	39.75	0	0.00	39.75	2	6,888	0.03%
2020/10/06	3	39.80	3	39.60	39.90	0	6,927	0.00%
2020/10/05	0.4	39.25	2	39.45	39.25	-1.6	6,954	-0.02%
2020/09/30	6	38.80	6	38.75	38.90	0	6,943	0.00%
2020/09/29	8	38.86	9	39.03	38.85	-1	6,951	-0.01%
2020/09/28	1	39.45	4	39.68	39.40	-3	6,890	-0.04%
2020/09/25	2	39.30	0	0.00	39.30	2	6,921	0.03%
2020/09/24	1	39.55	7	39.39	39.40	-6	6,959	-0.09%
2020/09/23	2	40.35	2	40.55	40.20	0	7,020	0.00%
2020/09/22	2	40.85	8	40.89	40.85	-6	7,024	-0.09%
2020/09/21	2	41.50	0	0.00	41.40	2	7,034	0.03%
2020/09/18	13	41.66	0	0.00	41.70	13	7,052	0.18%
2020/09/17	0.1	41.65	0	0.00	41.50	0.1	7,064	0.00%
2020/09/16	1	41.55	16	41.73	41.65	-15	7,082	-0.21%
2020/09/15	12	41.45	4	41.50	41.45	8	7,051	0.11%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/10	1	41.15	0	0.00	41.10	1	7,073	0.01%
2020/09/09	1	41.40	0	0.00	41.40	1	7,137	0.01%
2020/09/08	1	41.30	4	41.43	41.40	-3	7,177	-0.04%
2020/09/07	1	42.30	3	41.63	41.45	-2	7,272	-0.03%
2020/09/04	1	41.45	3	41.22	41.50	-2	7,403	-0.03%
2020/09/03	2	42.15	3	41.87	41.80	-1	7,475	-0.01%
2020/09/02	12	41.49	0	0.00	41.45	12	7,464	0.16%
2020/09/01	36	42.06	8	42.09	41.85	28	7,474	0.37%
2020/08/31	15	42.76	18	42.88	43.20	-3	7,377	-0.04%
2020/08/28	24	42.31	19	42.22	42.20	5	7,189	0.07%
2020/08/27	11	39.95	4	39.99	40.05	7	7,080	0.10%
2020/08/26	2.1	39.10	4	39.15	39.35	-1.9	6,946	-0.03%
2020/08/25	14	38.89	13	39.17	39.00	1	6,912	0.01%
2020/08/24	7.1	37.94	0	0.00	37.85	7.1	6,825	0.10%
2020/08/21	1	38.25	2	38.25	38.25	-1	6,772	-0.01%
2020/08/20	42	38.19	35	37.55	37.45	7	6,713	0.10%
2020/08/19	121.2	38.11	33	38.34	39.05	88.2	6,444	1.37%	大買/
2020/08/18	39	54.64	7	54.76	54.70	32	5,689	0.56%
2020/08/17	7	53.30	16	54.04	54.40	-9	5,504	-0.16%
2020/08/14	5.4	53.26	19	53.15	53.10	-13.6	5,306	-0.26%
2020/08/13	0	0.00	28	53.25	53.40	-28	5,255	-0.53%
2020/08/12	0	0.00	1	53.00	53.00	-1	5,247	-0.02%
2020/08/11	22	53.34	0	0.00	52.70	22	5,238	0.42%
2020/08/10	2	53.00	0	0.00	53.30	2	5,258	0.04%
2020/08/07	2	53.15	0	0.00	53.00	2	5,258	0.04%
2020/08/06	1	53.60	22	53.41	53.40	-21	5,230	-0.40%
2020/08/05	0	0.00	7	52.59	53.00	-7	5,195	-0.13%
2020/08/04	5	52.16	3	52.13	52.20	2	5,175	0.04%
2020/08/03	11.1	51.70	4	52.00	52.20	7.1	5,146	0.14%
2020/07/31	7	50.96	11	50.88	50.80	-4	5,063	-0.08%
2020/07/30	1	49.95	1	49.60	50.10	0	5,001	0.00%
2020/07/29	3	49.57	1	49.50	49.50	2	4,963	0.04%
2020/07/28	0	0.00	8	46.85	47.00	-8	4,892	-0.16%
2020/07/27	8	46.86	3.3	46.86	46.40	4.7	4,893	0.10%
2020/07/24	6.4	48.90	4	48.80	48.50	2.4	4,848	0.05%
2020/07/23	1	49.65	6	49.75	49.45	-5	4,880	-0.10%
2020/07/22	2	50.40	3.1	50.38	49.90	-1.1	4,941	-0.02%
2020/07/21	12	49.51	29	49.96	50.20	-17	4,939	-0.34%
2020/07/20	15	49.17	42	48.97	48.95	-27	4,914	-0.55%
2020/07/17	19	50.51	1	50.50	49.55	18	4,874	0.37%
2020/07/16	5	51.00	1	51.00	51.20	4	4,761	0.08%
2020/07/15	4	53.90	10	54.03	53.80	-6	4,637	-0.13%
2020/07/14	7	53.60	25	53.90	54.00	-18	4,523	-0.40%
2020/07/13	0	0.00	1	53.80	53.60	-1	4,460	-0.02%
2020/07/10	16	53.34	12.7	53.28	53.00	3.3	4,428	0.07%
2020/07/09	2	54.50	13.2	54.47	54.30	-11.2	4,373	-0.26%
2020/07/08	3.1	54.49	0	0.00	54.60	3.1	4,335	0.07%
2020/07/07	1	54.00	0	0.00	54.20	1	4,296	0.02%
2020/07/06	13	53.91	2	54.00	54.10	11	4,287	0.26%
2020/07/03	6	53.57	10	53.80	53.50	-4	4,273	-0.09%
2020/07/02	11	53.95	24	52.75	54.00	-13	4,302	-0.30%
2020/07/01	0	0.00	3	51.73	51.70	-3	4,350	-0.07%
2020/06/30	4	50.60	4	50.70	51.10	0	4,565	0.00%
2020/06/29	3	50.20	2	50.30	50.30	1	4,533	0.02%
2020/06/24	5	50.66	1	50.70	50.60	4	4,515	0.09%
2020/06/23	1.1	50.49	12	50.48	50.60	-10.9	4,522	-0.24%
2020/06/22	12	50.44	20	50.50	50.50	-8	4,536	-0.18%
2020/06/19	2	50.00	3	50.50	50.20	-1	4,583	-0.02%
2020/06/18	2	49.75	0	0.00	50.30	2	4,597	0.04%
2020/06/17	3	49.87	7	49.96	49.85	-4	4,584	-0.09%
2020/06/16	3	50.13	3	50.20	50.20	0	4,617	0.00%
2020/06/15	6	49.98	1	50.20	49.95	5	4,641	0.11%
2020/06/12	8	49.29	3	49.60	49.80	5	4,626	0.11%
2020/06/11	29.2	50.80	6	51.17	50.10	23.2	4,573	0.51%
2020/06/10	2	51.25	6.7	51.18	51.40	-4.7	4,436	-0.11%
2020/06/09	10	49.40	0	0.00	49.40	10	4,373	0.23%
2020/06/08	7	49.42	6	49.39	49.60	1	4,375	0.02%
2020/06/05	4	48.69	2	48.78	48.75	2	4,314	0.05%
2020/06/04	10	48.33	4	48.10	48.20	6	4,284	0.14%
2020/06/03	24	48.17	8	48.33	48.30	16	4,290	0.37%
2020/06/02	18	46.41	9	46.51	47.30	9	4,169	0.22%
2020/06/01	0	0.00	1	46.00	46.05	-1	4,098	-0.02%
2020/05/29	6.1	45.73	0	0.00	45.70	6.1	4,059	0.15%
2020/05/28	6	45.92	5	46.25	45.75	1	3,998	0.03%
2020/05/27	2	45.75	25	46.06	46.10	-23	3,962	-0.58%
2020/05/26	1	45.60	31	45.60	45.75	-30	3,934	-0.76%
2020/05/25	1.1	45.25	0	0.00	45.30	1.1	3,901	0.03%
2020/05/22	5	45.11	1	45.30	45.00	4	3,892	0.10%
2020/05/21	3	45.85	6.7	45.77	45.80	-3.7	3,845	-0.10%
2020/05/20	28	45.23	1	45.05	45.00	27	3,794	0.71%
2020/05/19	0	0.00	4	45.00	45.25	-4	3,756	-0.11%
2020/05/18	18	44.52	2	44.58	44.65	16	3,691	0.43%
2020/05/14	4	43.80	0	0.00	43.65	4	3,569	0.11%
2020/05/13	1	44.05	0	0.00	44.10	1	3,538	0.03%
2020/05/12	2	43.98	3	43.95	43.85	-1	3,524	-0.03%
2020/05/11	3.1	44.27	0	0.00	44.30	3.1	3,489	0.09%
2020/05/07	0	0.00	22	43.69	43.90	-22	3,446	-0.64%
2020/05/06	0	0.00	1	43.60	43.55	-1	3,443	-0.03%
2020/05/04	7	43.79	1	43.90	43.75	6	3,409	0.18%
2020/04/30	11	44.60	10	44.35	44.60	1	3,406	0.03%
2020/04/29	31	44.71	0	0.00	44.65	31	3,369	0.92%
2020/04/28	22	43.31	1	43.80	43.95	21	3,313	0.63%
2020/04/27	10	42.70	2	42.30	42.75	8	3,294	0.24%
2020/04/24	1	41.70	0	0.00	41.70	1	3,219	0.03%
2020/04/23	0	0.00	5	41.65	41.60	-5	3,202	-0.16%
2020/04/21	10	41.65	0	0.00	41.20	10	3,165	0.32%
2020/04/17	0	0.00	2	42.30	41.80	-2	3,106	-0.06%
2020/04/14	0	0.00	0.1	41.65	41.65	-0.1	2,977	0.00%
2020/04/10	0.1	41.55	2	41.50	41.45	-1.9	2,942	-0.06%
2020/04/09	10	41.72	7	41.41	41.30	3	2,923	0.10%
2020/04/08	2	41.25	5	41.65	41.75	-3	2,875	-0.10%
2020/04/07	1	41.50	22	41.51	41.30	-21	2,832	-0.74%
2020/04/06	11	42.16	9	42.09	41.95	2	2,735	0.07%
2020/04/01	10	41.98	9	41.93	42.00	1	2,553	0.04%
2020/03/31	0	0.00	3	38.20	38.20	-3	2,284	-0.13%
2020/03/30	1	34.10	1	34.35	34.75	0	2,288	0.00%
2020/03/27	1	34.45	0	0.00	34.80	1	2,431	0.04%
2020/03/26	1	33.05	0	0.00	33.75	1	2,530	0.04%
2020/03/25	0	0.00	1	33.20	33.40	-1	2,631	-0.04%
2020/03/24	1	31.40	0	0.00	31.45	1	2,628	0.04%
2020/03/23	1	30.35	0.8	30.15	30.10	0.2	2,638	0.01%
2020/03/19	1	30.10	23	30.15	30.10	-22	2,616	-0.84%
2020/03/18	1	34.10	2	34.00	33.40	-1	2,512	-0.04%
2020/03/17	2	34.13	0	0.00	34.05	2	2,453	0.08%
2020/03/16	1	36.45	1	37.15	35.90	0	2,400	0.00%
2020/03/13	0	0.00	8	36.48	37.45	-8	2,383	-0.34%
2020/03/12	8	40.11	0	0.00	39.40	8	2,313	0.35%
2020/03/11	4	40.63	2	41.20	40.70	2	2,278	0.09%
2020/03/10	2	40.30	0	0.00	40.35	2	2,289	0.09%
2020/03/09	8	40.50	0	0.00	40.30	8	2,273	0.35%
2020/03/05	0	0.00	17	42.60	42.60	-17	2,215	-0.77%
2020/03/02	5	41.50	3	41.50	41.15	2	2,277	0.09%
2020/02/26	1	41.25	1	41.70	41.55	0	2,321	0.00%
2020/02/25	0	0.00	1	41.65	41.75	-1	2,344	-0.04%
2020/02/24	0.2	41.95	0	0.00	41.85	0.2	2,350	0.01%
2020/02/21	0.1	42.30	0	0.00	42.30	0.1	2,371	0.01%
2020/02/19	0	0.00	1	43.00	42.95	-1	2,428	-0.04%
2020/02/17	0	0.00	3	42.60	42.55	-3	2,669	-0.11%
2020/02/11	0	0.00	1	42.45	42.30	-1	2,738	-0.04%
2020/02/06	0	0.00	1	42.60	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	1	42.15	42.05	-1	2,784	-0.04%
2020/02/04	26	41.70	0	0.00	41.70	26	2,775	0.94%
2020/02/03	3	41.00	2	41.60	41.60	1	2,743	0.04%
2020/01/30	3	42.93	0	0.00	42.10	3	2,738	0.11%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/15	1	45.10	6	45.05	45.10	-5	2,781	-0.18%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	1	44.55	44.65	-1	2,887	-0.03%
2020/01/08	1.2	44.15	0	0.00	44.10	1.2	2,905	0.04%
2020/01/07	1	44.55	2	44.65	44.60	-1	2,929	-0.03%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/31	2	45.35	0	0.00	45.20	2	2,974	0.07%
2019/12/30	12	45.52	0	0.00	45.50	12	2,964	0.40%
2019/12/25	4	45.25	2	45.25	45.20	2	2,932	0.07%
2019/12/24	6	44.31	0	0.00	44.70	6	2,909	0.21%
2019/12/23	0	0.00	10	44.70	43.90	-10	2,739	-0.37%
2019/12/20	11	44.70	0	0.00	43.90	11	2,586	0.43%
2019/12/19	2	44.20	0	0.00	44.30	2	2,435	0.08%
2019/12/18	2.9	44.97	0	0.00	44.90	2.9	2,377	0.12%
2019/12/10	2	45.45	2	45.75	45.65	0	2,205	0.00%
2019/12/03	4	45.95	2	45.80	46.35	2	2,115	0.09%
2019/12/02	2	45.85	2	45.90	45.75	0	2,120	0.00%
2019/11/28	5	46.80	0	0.00	46.35	5	2,073	0.24%
2019/11/27	0	0.00	4	46.65	46.45	-4	2,060	-0.19%
2019/11/26	1	46.80	0	0.00	46.25	1	2,046	0.05%
2019/11/19	10	47.30	0	0.00	47.40	10	1,928	0.52%
2019/11/14	24	48.26	14	48.38	48.30	10	1,824	0.55%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/08	1	47.55	0	0.00	47.35	1	1,751	0.06%
2019/11/06	0	0.00	3	47.05	47.45	-3	1,752	-0.17%
2019/11/05	1	46.60	0	0.00	46.70	1	1,727	0.06%
2019/10/28	0	0.00	25	46.50	46.60	-25	1,706	-1.46%
2019/10/24	0	0.00	1	46.60	46.75	-1	1,682	-0.06%
2019/10/22	2	45.30	2	45.30	45.25	0	1,598	0.00%
2019/10/21	0	0.00	4	45.70	45.75	-4	1,589	-0.25%
2019/10/18	0	0.00	4	45.55	45.50	-4	1,569	-0.25%
2019/10/16	0	0.00	2	44.58	44.45	-2	1,472	-0.14%
2019/10/15	0	0.00	4	44.00	44.30	-4	1,464	-0.27%
2019/10/08	0	0.00	2	43.63	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	16	43.01	42.95	-16	1,396	-1.15%
2019/09/23	15	41.95	0	0.00	41.95	15	1,463	1.02%
2019/09/20	4	42.30	0	0.00	42.10	4	1,471	0.27%
2019/09/19	4	42.85	0	0.00	42.60	4	1,463	0.27%
2019/09/17	2	43.30	8	43.30	43.45	-6	1,722	-0.35%
2019/09/16	0	0.00	2	43.40	43.45	-2	1,866	-0.11%
2019/09/10	5	42.90	0	0.00	43.00	5	1,990	0.25%
2019/09/06	1	43.00	0	0.00	42.90	1	2,004	0.05%
2019/09/04	0	0.00	1	43.10	43.00	-1	2,019	-0.05%
2019/09/03	0	0.00	10	42.85	42.50	-10	2,025	-0.49%
2019/08/30	0	0.00	1	42.50	42.55	-1	2,022	-0.05%
2019/08/27	11	41.80	0	0.00	41.80	11	2,060	0.53%
2019/08/22	2	43.20	1	43.20	43.20	1	2,021	0.05%
2019/08/20	4	42.81	0	0.00	42.50	4	2,063	0.19%
2019/08/19	0	0.00	3	42.85	43.05	-3	2,052	-0.15%
2019/08/16	3	43.25	0	0.00	43.20	3	2,045	0.15%
2019/08/15	3	43.05	1	43.50	43.40	2	2,022	0.10%
2019/08/14	1	43.10	5	42.85	42.75	-4	1,953	-0.20%
2019/08/13	2	41.98	2	42.25	42.55	0	1,897	0.00%
2019/08/12	0	0.00	12	42.31	42.40	-12	1,881	-0.64%
2019/08/08	0	0.00	0.3	41.05	41.10	-0.3	1,867	-0.02%
2019/08/06	4	40.06	0	0.00	40.80	4	1,915	0.21%
2019/08/05	27	40.02	0	0.00	40.00	27	1,920	1.41%
2019/08/02	1	40.40	2	40.38	40.35	-1	1,920	-0.05%
2019/08/01	2	41.18	0	0.00	41.10	2	1,943	0.10%
2019/07/30	3	41.72	1	42.05	41.50	2	1,962	0.10%
2019/07/26	0	0.00	9	42.02	41.90	-9	1,967	-0.46%
2019/07/24	10	41.16	0	0.00	41.05	10	1,976	0.51%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	2	42.15	1	42.15	41.85	1	1,976	0.05%
2019/07/18	1	41.45	0	0.00	41.60	1	1,987	0.05%
2019/07/17	1	41.45	0	0.00	41.35	1	1,998	0.05%
2019/07/16	2	41.75	0	0.00	41.85	2	1,986	0.10%
2019/07/15	5	42.00	0	0.00	42.00	5	2,014	0.25%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/11	1	42.65	0	0.00	42.60	1	2,087	0.05%
2019/07/10	0.2	42.55	0	0.00	42.55	0.2	2,116	0.01%
2019/07/09	5	42.15	2	42.15	42.10	3	2,144	0.14%
2019/07/08	3	42.50	0	0.00	42.50	3	2,145	0.14%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/07/03	0	0.00	2.6	44.20	44.25	-2.6	2,199	-0.12%
2019/06/25	0	0.00	2	44.90	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	5	44.90	45.50	-5	2,274	-0.22%
2019/06/21	4	44.13	42	44.28	44.40	-38	2,139	-1.78%
2019/06/20	0	0.00	21.2	44.29	44.20	-21.2	2,005	-1.06%
2019/06/19	0	0.00	2	43.25	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	3	42.45	42.45	-3	1,891	-0.16%
2019/06/13	0	0.00	3	41.35	41.45	-3	1,904	-0.16%
2019/06/12	2	42.20	0	0.00	42.20	2	1,923	0.10%
2019/06/11	5	42.13	2	42.00	42.20	3	1,914	0.16%
2019/06/06	2	40.75	0	0.00	40.70	2	1,889	0.11%
2019/06/04	3.1	40.61	0	0.00	40.95	3.1	1,909	0.16%
2019/05/28	3	41.25	0	0.00	40.75	3	1,887	0.16%
2019/05/20	0.2	40.70	0	0.00	40.70	0.2	1,884	0.01%
2019/05/14	27	39.99	1	40.60	39.90	26	1,882	1.38%
2019/05/13	1	40.00	4	39.90	39.60	-3	1,847	-0.16%
2019/05/10	0	0.00	1	40.50	40.45	-1	1,834	-0.05%
2019/05/09	7	40.07	0	0.00	39.90	7	1,843	0.38%
2019/05/08	3	41.07	2	41.05	40.90	1	1,814	0.06%
2019/05/06	3	41.70	0	0.00	41.60	3	1,797	0.17%
2019/04/29	1	41.90	0	0.00	41.80	1	1,781	0.06%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/22	8	42.56	0	0.00	42.50	8	1,735	0.46%
2019/04/18	0	0.00	1	42.35	41.75	-1	1,696	-0.06%
2019/04/17	1	42.95	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.88	0	0.00	42.75	2	1,628	0.12%
2019/04/15	7.4	43.32	0	0.00	43.25	7.4	1,598	0.46%
2019/04/11	5	43.73	0	0.00	43.50	5	1,579	0.32%
2019/04/10	2	43.70	0	0.00	43.95	2	1,548	0.13%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/03	6.1	44.95	0	0.00	45.05	6.1	1,400	0.44%
2019/04/01	0.1	45.80	0.3	45.80	45.80	-0.2	1,361	-0.02%
2019/03/29	2	45.68	3	45.52	46.60	-1	1,337	-0.07%
2019/03/28	4	46.63	0.8	46.60	46.60	3.2	1,231	0.26%
2019/03/27	3	47.47	0	0.00	47.45	3	1,229	0.24%
2019/03/25	2	47.55	0	0.00	47.85	2	1,222	0.16%
2019/03/21	2	48.70	0	0.00	48.80	2	1,186	0.17%
2019/03/19	2	48.45	2	48.60	48.65	0	1,189	0.00%
2019/03/15	2	47.13	1.2	47.91	47.95	0.8	1,154	0.07%
2019/03/14	2	47.30	0	47.20	47.25	2	1,118	0.18%
2019/03/13	0	0.00	22.4	47.26	47.35	-22.4	1,136	-1.97%
2019/03/11	1.6	47.24	0	0.00	47.10	1.6	1,157	0.14%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/06	0	0.00	2	48.83	49.25	-2	1,225	-0.16%
2019/03/05	1	48.15	0	0.00	48.15	1	1,219	0.08%
2019/03/04	1	48.25	0	0.00	48.30	1	1,226	0.08%
2019/02/25	0.5	48.20	0	0.00	48.45	0.5	1,206	0.04%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/18	0.2	47.40	1	47.55	47.60	-0.8	1,231	-0.06%
2019/02/15	0	0.00	0.6	46.80	46.80	-0.6	1,207	-0.05%
2019/02/13	0	0.00	0.1	46.60	46.60	-0.1	1,212	-0.01%
2019/02/11	0	0.00	1	46.85	46.75	-1	1,228	-0.08%
2019/01/30	1	46.35	1	46.70	46.50	0	1,222	0.00%
2019/01/25	2	46.20	0	0.00	46.30	2	1,207	0.17%
2019/01/16	2	46.45	0	0.00	46.50	2	1,287	0.16%
2019/01/15	0	0.00	1	47.10	47.15	-1	1,292	-0.08%
2019/01/14	1	46.25	0	0.00	46.40	1	1,297	0.08%
2019/01/10	0.4	46.90	0	0.00	47.00	0.4	1,343	0.03%
2019/01/09	0	0.00	14	46.54	46.95	-14	1,367	-1.02%
2019/01/08	1	45.50	0	0.00	45.50	1	1,382	0.07%
2019/01/07	0	0.00	2	46.10	46.20	-2	1,416	-0.14%
2019/01/02	2	44.55	0.8	44.45	44.40	1.2	1,640	0.07%
2018/12/22	1	45.10	0	0.00	45.10	1	2,104	0.05%
2018/12/21	0	0.00	1	45.05	45.55	-1	2,192	-0.05%
2018/12/20	1	45.15	0	0.00	44.90	1	2,244	0.04%
2018/12/18	0.9	46.90	2	46.70	46.90	-1.1	2,356	-0.05%
2018/12/14	3	47.28	0	0.00	47.25	3	2,400	0.12%
2018/12/13	0	0.00	2	47.60	47.90	-2	2,460	-0.08%
2018/12/07	0	0.00	2	47.80	47.70	-2	2,610	-0.08%
2018/12/05	0.3	48.50	0	0.00	48.50	0.3	2,663	0.01%
2018/11/30	1	47.80	1	48.30	48.95	0	2,651	0.00%
2018/11/28	0	0.00	2	47.80	48.35	-2	2,616	-0.08%
2018/11/23	0	0.00	1	46.55	46.55	-1	2,649	-0.04%
2018/11/22	2	47.45	0	0.00	47.15	2	2,658	0.08%
2018/11/19	0	0.00	0.7	47.05	47.25	-0.7	2,797	-0.03%
2018/11/16	0	0.00	0.6	46.20	46.20	-0.6	2,816	-0.02%
2018/11/15	0	0.00	2	46.10	45.85	-2	2,841	-0.07%
2018/11/14	2	44.68	0	0.00	45.05	2	2,835	0.07%
2018/11/08	0	0.00	2	44.10	44.25	-2	2,940	-0.07%
2018/11/05	0	0.00	0.1	43.00	43.00	-0.1	3,038	0.00%
2018/10/30	0	0.00	0.2	41.95	41.95	-0.2	3,054	-0.01%
2018/10/29	0.1	41.85	0	0.00	41.85	0.1	3,074	0.00%
2018/10/19	0.3	43.85	0	0.00	43.85	0.3	3,340	0.01%
2018/10/17	0	0.00	0.1	45.00	44.95	-0.1	3,329	0.00%
2018/10/16	0	44.90	0.1	44.90	44.80	-0.1	3,318	0.00%
2018/10/12	0	0.00	0.4	46.10	46.05	-0.4	3,288	-0.01%
2018/10/11	4.1	47.04	1	49.40	45.40	3.1	3,248	0.10%
2018/10/09	0.8	50.40	0	0.00	50.40	0.8	3,134	0.03%
2018/10/08	0.1	50.50	1	50.90	50.50	-0.9	3,142	-0.03%
2018/09/26	0	0.00	1	35.85	35.75	-1	3,086	-0.03%
2018/09/25	4	35.88	0	0.00	35.95	4	3,035	0.13%
2018/09/21	1	34.95	1	34.90	35.15	0	2,902	0.00%
2018/09/19	1	35.40	0	0.00	35.30	1	2,877	0.03%
2018/09/18	1	35.00	28	35.25	35.35	-27	2,873	-0.94%
2018/09/17	1	35.05	2	35.05	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	18	35.00	35.05	-18	2,836	-0.63%
2018/09/05	5	33.78	0	0.00	33.75	5	2,908	0.17%
2018/09/03	0	0.00	1	34.40	34.10	-1	2,918	-0.03%
2018/08/31	0	0.00	4	34.50	34.60	-4	2,917	-0.14%
2018/08/30	0	0.00	5	34.30	34.45	-5	2,931	-0.17%
2018/08/28	2	34.30	2	34.25	34.25	0	3,064	0.00%
2018/08/17	0.1	34.25	2	34.30	34.30	-1.9	3,336	-0.06%
2018/08/15	2	34.30	1	34.50	34.30	1	3,299	0.03%
2018/08/14	1	33.85	0	0.00	34.00	1	3,240	0.03%
2018/08/13	10.2	33.65	0	0.00	33.40	10.2	3,246	0.31%
2018/08/10	2	33.95	15	33.90	33.90	-13	3,247	-0.40%
2018/08/09	4	33.70	0	0.00	33.70	4	3,259	0.12%
2018/08/08	0	0.00	2	34.40	34.35	-2	3,257	-0.06%
2018/08/02	2	33.80	1	33.85	33.55	1	3,269	0.03%
2018/07/27	0.2	33.60	1	33.70	33.75	-0.8	3,252	-0.02%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	0.2	33.50	33.50	-0.2	3,295	-0.01%
2018/07/24	0	0.00	7	33.35	33.55	-7	3,296	-0.21%
2018/07/23	17	33.14	2	33.05	33.00	15	3,290	0.46%
2018/07/20	7	34.81	0	0.00	34.90	7	3,248	0.22%
2018/07/19	0	0.00	1	34.90	34.90	-1	3,211	-0.03%
2018/07/18	1	35.00	5	35.30	35.00	-4	3,209	-0.12%
2018/07/17	2	34.95	0	0.00	35.00	2	3,197	0.06%
2018/07/16	5	35.00	8	35.00	34.95	-3	3,242	-0.09%
2018/07/11	10	34.85	0	0.00	34.60	10	3,474	0.29%
2018/07/10	6	34.65	0	0.00	34.70	6	3,540	0.17%
2018/07/09	5	34.35	0	0.00	34.50	5	3,609	0.14%
2018/07/06	0	0.00	7	33.55	33.50	-7	3,807	-0.18%
2018/07/03	0	0.00	1	34.55	34.25	-1	4,200	-0.02%
2018/06/29	3	35.20	8	35.03	35.20	-5	4,203	-0.12%
2018/06/28	13	34.77	2	34.85	34.75	11	4,195	0.26%
2018/06/27	2.2	34.70	0	0.00	34.70	2.2	4,224	0.05%
2018/06/26	3	35.00	2	35.40	35.05	1	4,254	0.02%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/19	1.2	35.66	1	35.90	35.60	0.2	4,845	0.00%
2018/06/15	1	35.80	17	35.79	36.20	-16	4,892	-0.33%
2018/06/14	0	0.00	1	36.00	35.70	-1	4,821	-0.02%
2018/06/13	0	0.00	40	36.00	35.80	-40	4,796	-0.83%
2018/06/12	1	36.00	12	36.25	36.15	-11	4,798	-0.23%
2018/06/08	10	36.80	0	0.00	36.70	10	4,842	0.21%
2018/06/06	3	37.20	2	37.08	37.15	1	4,844	0.02%
2018/06/05	0	0.00	7.2	36.63	36.75	-7.2	4,780	-0.15%
2018/06/04	6	36.39	0	0.00	36.45	6	4,801	0.12%
2018/05/31	15	35.78	7	36.15	36.15	8	4,804	0.17%
2018/05/29	1	35.75	0	0.00	35.65	1	4,747	0.02%
2018/05/25	10	35.70	0	0.00	35.80	10	4,776	0.21%
2018/05/24	12	35.65	0	0.00	35.60	12	4,795	0.25%
2018/05/23	1	35.70	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	12	36.03	35.80	-12	4,844	-0.25%
2018/05/21	1	35.45	4	35.61	35.80	-3	4,864	-0.06%
2018/05/18	0	0.00	3	35.50	35.35	-3	4,858	-0.06%
2018/05/17	1	36.00	1	36.00	35.60	0	4,913	0.00%
2018/05/16	0	0.00	2	35.93	35.80	-2	4,922	-0.04%
2018/05/15	0	0.00	1	35.75	35.60	-1	4,940	-0.02%
2018/05/14	0	0.00	1	35.85	35.85	-1	5,091	-0.02%
2018/05/09	0	0.00	2	35.45	35.45	-2	5,117	-0.04%
2018/05/08	0	0.00	1	35.35	35.50	-1	5,154	-0.02%
2018/05/07	0	0.00	3	35.38	35.40	-3	5,185	-0.06%
2018/05/04	7	35.21	0	0.00	35.10	7	5,199	0.13%
2018/05/03	2	35.65	0	0.00	35.50	2	5,208	0.04%
2018/05/02	8	36.14	11	35.68	36.00	-3	5,291	-0.06%
2018/04/27	9	35.39	0	0.00	35.55	9	5,298	0.17%
2018/04/26	7	35.70	0	0.00	35.45	7	5,322	0.13%
2018/04/25	12	35.53	1	35.65	35.85	11	5,332	0.21%
2018/04/24	1	35.60	0	0.00	36.10	1	5,321	0.02%
2018/04/23	22	36.45	3	36.20	36.30	19	5,321	0.36%
2018/04/20	4	36.35	12	36.10	36.45	-8	5,356	-0.15%
2018/04/19	2	36.13	2	36.20	36.25	0	5,352	0.00%
2018/04/18	3	35.97	14	35.91	36.00	-11	5,335	-0.21%
2018/04/17	6	35.66	2	35.58	35.60	4	5,330	0.08%
2018/04/13	0	0.00	10.2	36.50	36.50	-10.2	5,228	-0.20%
2018/04/12	11	36.38	3	36.22	36.20	8	5,221	0.15%
2018/04/11	2	35.85	43	35.82	35.80	-41	5,124	-0.80%
2018/04/10	19	35.79	7.2	35.62	35.60	11.8	5,051	0.23%
2018/04/09	1	35.30	110	35.02	35.40	-109	4,957	-2.20%	大賣/鉅額交易
2018/04/03	2	34.00	2	34.13	34.15	0	4,786	0.00%
2018/04/02	0	0.00	3	34.20	34.10	-3	4,791	-0.06%
2018/03/31	3.4	34.16	0	0.00	34.10	3.4	4,784	0.07%
2018/03/30	4	34.29	0	0.00	34.10	4	4,768	0.08%
2018/03/29	8	34.31	1	34.35	34.30	7	4,727	0.15%
2018/03/28	3	34.35	0	0.00	34.45	3	4,707	0.06%
2018/03/27	9	35.16	11	35.17	34.55	-2	4,635	-0.04%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	2.1	33.51	5	33.90	33.90	-2.9	4,117	-0.07%
2018/03/22	4	34.23	5	34.49	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	5	34.31	34.35	-5	3,971	-0.13%
2018/03/20	1	33.75	0	0.00	33.90	1	3,905	0.03%
2018/03/19	2	33.90	1	33.95	33.90	1	3,880	0.03%
2018/03/16	12.2	33.73	0	0.00	33.65	12.2	3,862	0.32%
2018/03/15	0	0.00	3	33.88	33.90	-3	3,810	-0.08%
2018/03/14	1	33.35	0	0.00	33.40	1	3,735	0.03%
2018/03/13	4	33.50	1	33.55	33.55	3	3,726	0.08%
2018/03/12	1	33.70	7	33.79	33.70	-6	3,719	-0.16%
2018/03/09	2	33.25	3	33.40	33.25	-1	3,724	-0.03%
2018/03/08	0	0.00	13	33.56	33.35	-13	3,730	-0.35%
2018/03/07	2	33.03	16	33.12	33.20	-14	3,665	-0.38%
2018/03/06	0	0.00	2	32.75	32.60	-2	3,602	-0.06%
2018/03/05	1	32.30	0	0.00	32.35	1	3,664	0.03%
2018/03/01	1	32.00	0	0.00	32.50	1	3,660	0.03%
2018/02/27	17.1	32.46	2	32.75	32.15	15.1	3,672	0.41%
2018/02/26	0	0.00	1	32.75	32.80	-1	3,680	-0.03%
2018/02/23	3	32.23	8	32.32	32.25	-5	3,682	-0.14%
2018/02/22	1	31.45	0.2	32.20	32.25	0.8	3,820	0.02%
2018/02/21	1	31.55	0	0.00	31.65	1	4,040	0.02%
2018/02/12	1	30.60	1	31.00	30.95	0	4,479	0.00%
2018/02/09	0	0.00	15	30.03	30.70	-15	4,500	-0.33%
2018/02/08	0	0.00	10	30.80	30.70	-10	4,450	-0.22%
2018/02/07	5	30.99	0	0.00	30.85	5	4,550	0.11%
2018/02/06	15	30.77	1	30.75	30.70	14	4,537	0.31%
2018/02/05	3	32.00	0	0.00	32.45	3	4,464	0.07%
2018/02/02	3	32.77	1	33.00	32.80	2	4,430	0.05%
2018/02/01	1	33.25	12	33.45	33.10	-11	4,478	-0.25%
2018/01/31	1	32.95	1	33.65	33.45	0	4,616	0.00%
2018/01/30	8	33.22	0	0.00	33.05	8	4,627	0.17%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/26	2	33.80	1	33.65	33.65	1	4,610	0.02%
2018/01/25	0	0.00	11	33.84	33.95	-11	4,586	-0.24%
2018/01/24	40	33.58	2	33.55	33.50	38	4,539	0.84%
2018/01/23	0	0.00	1	33.70	33.35	-1	4,566	-0.02%
2018/01/22	0	33.40	17	33.49	33.55	-17	4,618	-0.37%
2018/01/19	10	33.26	1	33.40	33.20	9	4,683	0.19%
2018/01/18	1	33.65	3	33.75	33.65	-2	4,640	-0.04%
2018/01/17	6	33.75	0	0.00	33.80	6	4,614	0.13%
2018/01/16	1	33.50	0	0.00	33.95	1	4,600	0.02%
2018/01/15	0	0.00	16	33.64	33.65	-16	4,564	-0.35%
2018/01/12	0	0.00	12	33.45	33.40	-12	4,529	-0.26%
2018/01/11	0	0.00	6	33.40	33.35	-6	4,519	-0.13%
2018/01/10	0	0.00	2	33.20	33.30	-2	4,495	-0.04%
2018/01/09	10	33.03	17	33.17	33.30	-7	4,468	-0.16%
2018/01/08	16	33.30	7	33.32	33.30	9	4,471	0.20%
2018/01/05	3	32.70	5	33.05	33.10	-2	4,407	-0.05%
2018/01/04	10	32.55	0	0.00	32.55	10	4,335	0.23%
2018/01/03	2	32.40	48	32.26	32.40	-46	4,313	-1.07%