潤泰新 (9945)-永豐金-中和券商分點個股進出

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
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－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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	6	37.63	17	37.71	37.90	-11	6,187	-0.18%
2024/04/25	1	36.75	0	0.00	36.85	1	5,946	0.02%
2024/04/23	0	0.00	2	36.88	36.95	-2	5,998	-0.03%
2024/04/22	10	36.85	3	36.73	36.60	7	6,018	0.12%
2024/04/19	2	35.60	0	0.00	36.15	2	5,776	0.03%
2024/04/18	0	0.00	73	35.68	36.45	-73	5,567	-1.31%
2024/04/16	2	34.60	8	34.45	34.45	-6	5,263	-0.11%
2024/04/15	0.1	35.20	5	35.45	35.20	-4.9	5,183	-0.09%
2024/04/11	0	0.00	2	35.00	34.90	-2	5,142	-0.04%
2024/04/10	0	0.00	5	35.15	35.00	-5	5,094	-0.10%
2024/04/09	6	34.86	2	34.88	34.95	4	5,171	0.08%
2024/04/08	2	34.48	0	0.00	34.50	2	5,354	0.04%
2024/04/03	5.1	34.85	0	0.00	34.65	5.1	5,405	0.09%
2024/04/02	16.1	35.13	9	35.50	35.05	7.1	5,487	0.13%
2024/04/01	9	35.20	4	35.29	35.45	5	5,485	0.09%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	23	35.30	21	35.60	35.05	2	5,454	0.04%
2024/03/27	23	35.29	0	0.00	35.25	23	5,412	0.42%
2024/03/26	2	35.15	0	0.00	35.20	2	5,387	0.04%
2024/03/25	32	35.45	42	35.75	35.15	-10	5,356	-0.19%
2024/03/22	2	35.05	2	35.18	35.10	0	5,335	0.00%
2024/03/21	0	0.00	2	34.45	35.35	-2	5,325	-0.04%
2024/03/20	2.4	34.13	1	34.35	34.15	1.4	5,712	0.02%
2024/03/19	3	34.27	0	0.00	34.10	3	5,745	0.05%
2024/03/18	5	34.80	6	34.94	34.70	-1	5,617	-0.02%
2024/03/15	8	35.04	0	0.00	35.00	8	5,568	0.14%
2024/03/14	52	35.46	0.3	35.50	35.50	51.7	5,457	0.95%
2024/03/13	0	0.00	3	36.95	36.85	-3	5,191	-0.06%
2024/03/12	6.4	36.88	0	0.00	36.95	6.4	5,182	0.12%
2024/03/11	2	36.35	0	0.00	36.40	2	5,193	0.04%
2024/03/08	0.1	35.85	6.8	35.79	35.85	-6.8	5,166	-0.13%
2024/03/07	2	35.85	2	35.88	35.85	0	5,293	0.00%
2024/03/06	0	0.00	6.2	36.03	36.15	-6.2	5,262	-0.12%
2024/03/05	0	0.00	1	35.70	35.65	-1	5,284	-0.02%
2024/03/04	2.1	35.75	4.9	35.86	35.65	-2.8	5,303	-0.05%
2024/03/01	1.9	36.05	2	36.08	36.00	-0.1	5,261	0.00%
2024/02/29	1.5	35.97	0	0.00	36.35	1.5	5,261	0.03%
2024/02/27	4.6	36.22	0	0.00	36.20	4.6	5,240	0.09%
2024/02/26	0.1	36.70	0.2	36.75	36.65	-0.2	5,247	0.00%
2024/02/23	0	0.00	0.2	36.85	36.70	-0.2	5,259	0.00%
2024/02/19	0	0.00	1	36.65	37.15	-1	5,410	-0.02%
2024/02/16	1	36.15	0	0.00	36.20	1	5,509	0.02%
2024/02/15	0	0.00	44	35.94	36.10	-44	5,583	-0.79%
2024/02/05	41	35.65	0	0.00	35.75	41	5,539	0.74%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/02/01	0.1	35.95	0	0.00	36.10	0.1	5,476	0.00%
2024/01/31	0.1	35.90	1.1	35.76	35.75	-1	5,471	-0.02%
2024/01/30	1	36.35	0	0.00	35.90	1	5,473	0.02%
2024/01/26	0.1	36.30	3	36.17	36.35	-3	5,520	-0.05%
2024/01/24	0	0.00	1	36.05	36.00	-1	5,483	-0.02%
2024/01/23	0.1	35.70	1	35.60	35.60	-1	5,510	-0.02%
2024/01/22	6	35.53	0	0.00	35.45	6	5,501	0.11%
2024/01/18	1	34.80	0	0.00	34.80	1	5,448	0.02%
2024/01/17	1.3	34.97	0	0.00	34.90	1.3	5,386	0.02%
2024/01/16	2.3	36.20	0	0.00	35.90	2.3	5,227	0.04%
2024/01/15	1	36.95	0	0.00	37.00	1	5,090	0.02%
2024/01/11	0.3	36.85	0	0.00	37.00	0.3	5,185	0.01%
2024/01/10	0	0.00	0.3	37.15	36.95	-0.3	5,178	-0.01%
2024/01/04	0.6	38.53	0	0.00	38.55	0.6	5,023	0.01%
2024/01/03	6	38.76	1.1	38.74	38.70	4.9	5,005	0.10%
2024/01/02	0	0.00	81	38.80	39.25	-81	4,893	-1.66%
2023/12/29	1	37.85	0.1	37.70	37.75	0.9	4,681	0.02%
2023/12/28	0	0.00	3	37.17	37.85	-3	4,656	-0.06%
2023/12/27	0	0.00	9.5	37.04	37.00	-9.5	4,579	-0.21%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/22	0.2	36.60	0	0.00	36.25	0.2	4,613	0.00%
2023/12/21	0.3	36.60	0	0.00	36.40	0.3	4,779	0.01%
2023/12/20	81	36.95	0	0.00	36.85	81	4,832	1.68%
2023/12/19	1.6	36.45	0	0.00	36.45	1.6	4,859	0.03%
2023/12/18	0	0.00	0.1	36.90	37.00	-0.1	4,835	0.00%
2023/12/14	14	37.23	16	37.28	36.95	-2	4,295	-0.05%
2023/12/12	1	36.15	1	36.80	36.20	0	4,244	0.00%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/07	1.2	36.94	0	0.00	36.90	1.2	4,314	0.03%
2023/12/06	1.3	37.42	1	37.60	37.30	0.3	4,430	0.01%
2023/12/05	1	36.80	0	0.00	36.75	1	4,490	0.02%
2023/12/04	0.2	36.70	29.1	36.24	37.15	-28.9	4,754	-0.61%
2023/11/30	21	35.85	1	36.00	35.80	20	4,809	0.42%
2023/11/29	2.2	35.91	29	36.15	35.85	-26.8	4,766	-0.56%
2023/11/28	1	35.80	7	35.90	35.85	-6	4,739	-0.13%
2023/11/27	7	35.60	0	0.00	35.50	7	4,695	0.15%
2023/11/22	17.1	35.80	0	0.00	35.75	17.1	4,762	0.36%
2023/11/21	13	35.81	0.5	35.95	35.95	12.5	4,810	0.26%
2023/11/20	8.3	35.89	0	0.00	35.80	8.3	4,752	0.17%
2023/11/17	1.2	36.71	0	0.00	36.90	1.2	4,762	0.03%
2023/11/16	11	37.07	4.2	36.74	36.80	6.8	4,779	0.14%
2023/11/15	5.2	36.25	3.4	36.59	36.70	1.8	4,790	0.04%
2023/11/14	1	35.45	2	35.45	35.50	-1	4,642	-0.02%
2023/11/10	0	0.00	4	34.20	34.15	-4	4,577	-0.09%
2023/11/03	0	0.00	2.1	33.86	34.10	-2.1	4,757	-0.04%
2023/11/02	0.2	33.35	0	0.00	33.25	0.2	4,809	0.00%
2023/11/01	0.5	32.60	0	0.00	32.60	0.5	4,827	0.01%
2023/10/31	3	32.70	0	0.00	32.40	3	4,855	0.06%
2023/10/24	0.2	33.35	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	6.3	32.82	0	0.00	33.20	6.3	5,154	0.12%
2023/10/19	8.1	33.68	0.9	33.55	33.40	7.2	5,153	0.14%
2023/10/18	5.8	34.32	0	0.00	34.10	5.8	5,155	0.11%
2023/10/17	6	34.84	0	0.00	34.65	6	5,158	0.12%
2023/10/16	0	35.20	0	0.00	35.35	0	5,203	0.00%
2023/10/06	1	34.40	0	0.00	34.90	1	5,429	0.02%
2023/10/04	6.2	34.25	20	34.25	34.00	-13.8	5,481	-0.25%
2023/10/03	5	34.90	0	0.00	34.90	5	5,447	0.09%
2023/10/02	0.4	35.50	0	0.00	35.20	0.4	5,416	0.01%
2023/09/26	11	35.38	0	0.00	35.30	11	5,428	0.20%
2023/09/25	0.1	37.05	0	0.00	36.70	0.1	5,280	0.00%
2023/09/13	1	35.25	0	0.00	34.90	1	5,230	0.02%
2023/09/11	0	34.80	3	34.75	34.75	-3	5,299	-0.06%
2023/09/06	6	35.93	0	0.00	35.60	6	5,452	0.11%
2023/09/05	0	0.00	1	36.55	36.40	-1	5,413	-0.02%
2023/09/04	0.2	36.35	0	0.00	36.10	0.2	5,409	0.00%
2023/08/31	1	36.90	3	36.83	36.85	-2	5,542	-0.04%
2023/08/30	12	36.70	5	36.60	36.60	7	5,703	0.12%
2023/08/29	0.3	36.35	2	36.75	36.65	-1.7	5,614	-0.03%
2023/08/28	1	35.75	4.5	35.37	35.70	-3.5	5,309	-0.07%
2023/08/25	1	34.60	1	34.80	34.50	0	5,274	0.00%
2023/08/23	1	33.11	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0.1	33.60	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	10	33.70	0	0.00	33.65	10	5,272	0.19%
2023/08/18	1	33.00	0	0.00	33.20	1	5,260	0.02%
2023/08/17	2	33.33	0	0.00	33.20	2	5,242	0.04%
2023/08/16	0	34.14	16	34.10	33.80	-16	5,159	-0.31%
2023/08/11	0	34.95	0	0.00	35.05	0	5,142	0.00%
2023/08/10	1	34.56	0	0.00	34.55	1	5,136	0.02%
2023/08/08	3	34.95	0	0.00	34.90	3	5,184	0.06%
2023/08/07	0	35.30	0	0.00	35.15	0	5,165	0.00%
2023/08/02	2	35.23	0	0.00	35.10	2	5,198	0.04%
2023/08/01	0	0.00	0.2	35.85	35.75	-0.2	5,177	0.00%
2023/07/28	0	35.70	0	0.00	35.60	0	5,157	0.00%
2023/07/27	0	0.00	5.1	35.98	36.15	-5.1	5,139	-0.10%
2023/07/26	0	0.00	0.7	35.51	35.35	-0.7	5,079	-0.01%
2023/07/25	2	35.03	0	0.00	35.05	2	5,106	0.04%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/20	1	35.70	0	0.00	35.70	1	5,147	0.02%
2023/07/19	2.1	35.02	0	0.00	35.10	2.1	5,134	0.04%
2023/07/17	0	35.30	1.8	35.42	35.45	-1.8	5,114	-0.03%
2023/07/14	2	35.50	0.4	35.25	35.55	1.6	5,150	0.03%
2023/07/13	2	35.20	0.8	35.27	35.20	1.3	5,183	0.02%
2023/07/12	1	35.25	0	0.00	35.25	1	5,162	0.02%
2023/07/11	0	35.95	0	0.00	35.70	0	5,168	0.00%
2023/07/06	2	35.60	0	0.00	35.55	2	5,242	0.04%
2023/07/04	0	0.00	4	35.90	36.00	-4	5,189	-0.08%
2023/07/03	0.1	36.10	0	0.00	36.05	0.1	5,237	0.00%
2023/06/29	4	36.30	10	36.00	35.95	-6	5,349	-0.11%
2023/06/28	0	0.00	0.2	36.05	36.15	-0.2	5,450	0.00%
2023/06/21	0.5	36.00	0	0.00	35.85	0.5	5,604	0.01%
2023/06/20	1	36.10	15	36.10	36.15	-14	5,639	-0.25%
2023/06/19	0	0.00	0.3	36.30	36.30	-0.3	5,838	-0.01%
2023/06/16	4	36.40	0	0.00	36.05	4	6,138	0.07%
2023/06/15	0.2	36.60	11	36.42	36.70	-10.8	6,667	-0.16%
2023/06/13	0	0.00	5	36.69	36.75	-5	7,974	-0.06%
2023/06/12	3	35.65	0	0.00	35.55	3	7,935	0.04%
2023/06/09	1	36.10	10	36.10	36.10	-9	7,948	-0.11%
2023/06/08	1.2	36.29	0	0.00	36.25	1.2	7,979	0.02%
2023/06/06	1	37.15	0	0.00	37.00	1	7,968	0.01%
2023/06/05	31.1	36.96	26.3	36.51	36.95	4.9	7,832	0.06%
2023/06/02	10.4	35.19	0	0.00	35.05	10.4	7,564	0.14%
2023/06/01	0.4	34.95	0	0.00	34.90	0.4	7,550	0.01%
2023/05/31	2	34.90	5	35.15	34.90	-3	7,578	-0.04%
2023/05/29	1	34.95	0	0.00	35.00	1	7,700	0.01%
2023/05/26	3	34.80	0	0.00	34.90	3	7,707	0.04%
2023/05/25	0.2	35.40	0	0.00	35.15	0.2	7,703	0.00%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/23	0	0.00	72	35.66	35.70	-72	7,678	-0.94%
2023/05/19	0	0.00	33	35.50	35.55	-33	7,676	-0.43%
2023/05/17	1	35.00	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	35.10	4	35.20	35.10	-4	7,567	-0.05%
2023/05/15	5	34.22	0	0.00	34.50	5	7,585	0.07%
2023/05/12	3	34.90	0	0.00	34.85	3	7,513	0.04%
2023/05/11	0	35.35	1	35.35	35.20	-1	7,470	-0.01%
2023/05/10	0	0.00	4	35.45	35.50	-4	7,450	-0.05%
2023/05/09	1	35.75	1	35.90	35.75	0	7,428	0.00%
2023/05/08	1	35.95	0	0.00	35.80	1	7,447	0.01%
2023/05/05	1	35.55	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0.3	35.50	0	0.00	35.80	0.3	7,481	0.00%
2023/04/27	0	0.00	1	35.45	35.50	-1	7,726	-0.01%
2023/04/24	0	0.00	4	35.10	35.55	-4	7,638	-0.05%
2023/04/21	0	0.00	10	35.05	35.15	-10	7,666	-0.13%
2023/04/20	2	35.10	2	35.10	35.05	0	7,657	0.00%
2023/04/19	0	35.50	0	0.00	35.45	0	7,673	0.00%
2023/04/18	2	35.73	0	0.00	35.50	2	7,615	0.03%
2023/04/17	1	35.95	1	35.95	35.95	0	7,572	0.00%
2023/04/14	2	35.90	0	0.00	36.10	2	7,546	0.03%
2023/04/13	1.5	36.07	0	0.00	35.90	1.5	7,542	0.02%
2023/04/12	1	36.05	0	0.00	36.15	1	7,539	0.01%
2023/04/11	5	35.65	0	0.00	35.85	5	7,476	0.07%
2023/04/10	1.1	35.47	0	0.00	35.50	1.1	7,443	0.01%
2023/04/07	11	35.31	0	0.00	35.65	11	7,407	0.15%
2023/04/06	23	35.19	3	35.28	35.15	20	7,338	0.27%
2023/03/31	23	35.75	0	0.00	35.35	23	7,291	0.32%
2023/03/30	14.5	35.06	20	35.25	35.05	-5.5	7,236	-0.08%
2023/03/29	36	34.93	0	0.00	34.90	36	7,244	0.50%
2023/03/28	15.5	35.22	3	35.30	35.20	12.5	7,227	0.17%
2023/03/27	18	35.51	0	0.00	35.50	18	7,223	0.25%
2023/03/23	0.5	35.84	0	0.00	35.85	0.5	7,168	0.01%
2023/03/22	5.2	35.75	2	35.85	35.95	3.2	7,126	0.04%
2023/03/21	3	35.17	2.6	35.58	35.65	0.4	6,984	0.01%
2023/03/20	1.5	34.30	23	34.94	34.30	-21.5	6,702	-0.32%
2023/03/17	9	36.29	4	36.20	36.25	5	6,127	0.08%
2023/03/16	23.5	36.24	248.8	36.10	36.25	-225.3	5,954	-3.78%	大賣/鉅額交易
2023/03/15	2.2	38.35	46	38.35	38.35	-43.9	4,988	-0.88%
2023/03/14	1	42.60	2	42.50	42.60	-1	4,968	-0.02%
2023/03/13	1	42.80	0	0.00	43.00	1	5,011	0.02%
2023/03/10	5.1	43.57	2	43.60	43.25	3.1	5,008	0.06%
2023/03/09	0	0.00	100	44.11	44.10	-100	4,978	-2.01%
2023/03/08	3	43.92	0	0.00	44.00	3	5,069	0.06%
2023/03/07	1	44.00	2	44.10	44.10	-1	5,083	-0.02%
2023/03/06	0.1	43.50	0	0.00	43.45	0.1	5,069	0.00%
2023/03/03	2.3	43.21	0	0.00	43.25	2.3	5,086	0.04%
2023/03/02	0.2	43.30	6	43.29	43.30	-5.8	5,100	-0.11%
2023/03/01	5.2	43.58	1	43.55	43.60	4.2	5,047	0.08%
2023/02/24	1	44.65	6	44.27	44.45	-5	4,887	-0.10%
2023/02/23	1.2	44.59	0	0.00	44.50	1.2	4,861	0.02%
2023/02/22	0.6	44.18	1.2	44.22	44.20	-0.6	4,838	-0.01%
2023/02/21	1.3	44.34	6	44.33	44.40	-4.7	4,897	-0.10%
2023/02/20	0.2	44.30	0	0.00	44.40	0.2	5,036	0.00%
2023/02/17	6	44.07	0	0.00	44.10	6	5,103	0.12%
2023/02/16	2	44.10	0	0.00	44.10	2	5,221	0.04%
2023/02/15	1	44.30	3	44.25	44.00	-2	5,355	-0.04%
2023/02/13	0.1	43.95	0	0.00	44.05	0.1	5,538	0.00%
2023/02/10	6	44.36	0	0.00	44.40	6	5,566	0.11%
2023/02/08	49.2	44.69	0	0.00	44.75	49.2	5,670	0.87%
2023/02/07	3.1	44.70	0	0.00	44.65	3.1	5,700	0.05%
2023/02/06	1	45.00	45	44.76	44.70	-44	5,741	-0.77%
2023/02/03	1	45.10	0	0.00	45.10	1	5,764	0.02%
2023/02/02	2	45.50	1	45.40	45.40	1	5,807	0.02%
2023/02/01	1	45.00	7	45.19	45.30	-6	5,868	-0.10%
2023/01/31	5	45.45	6	45.04	44.75	-1	6,156	-0.02%
2023/01/30	0	0.00	1	44.60	44.70	-1	6,185	-0.02%
2023/01/17	1	43.60	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	1	43.70	43.55	-1	6,200	-0.02%
2023/01/10	4	43.35	1	43.30	43.30	3	6,394	0.05%
2023/01/05	4.4	43.06	0	0.00	43.00	4.4	6,835	0.06%
2023/01/04	2	43.40	1	43.35	43.35	1	6,948	0.01%
2023/01/03	1	42.85	0	0.00	43.55	1	7,003	0.01%
2022/12/29	1.1	42.74	10	42.60	42.65	-8.9	7,015	-0.13%
2022/12/28	3.2	43.58	11	43.29	43.15	-7.8	7,027	-0.11%
2022/12/27	0.1	43.92	2.5	44.17	43.90	-2.4	7,143	-0.03%
2022/12/26	2	43.65	0	0.00	43.65	2	7,206	0.03%
2022/12/23	0	43.50	60	43.70	43.65	-60	7,254	-0.83%
2022/12/22	0	0.00	3.5	44.33	44.35	-3.5	7,273	-0.05%
2022/12/21	1	42.90	1	43.00	43.15	0	7,318	0.00%
2022/12/20	2.1	42.63	50	42.90	42.50	-47.9	7,291	-0.66%
2022/12/19	3	43.98	0	0.00	44.00	3	7,328	0.04%
2022/12/16	0	44.50	0	0.00	44.40	0	7,295	0.00%
2022/12/15	1	44.80	2	45.08	45.05	-1	7,276	-0.01%
2022/12/12	1	44.40	152	44.32	44.35	-151	7,191	-2.10%	大賣/鉅額交易
2022/12/08	5	44.77	0	0.00	44.50	5	7,180	0.07%
2022/12/07	2	45.95	120.5	45.65	45.60	-118.5	7,113	-1.67%	大賣/鉅額交易
2022/12/06	5	46.67	0	0.00	46.45	5	6,971	0.07%
2022/12/05	3	46.90	4	46.85	47.20	-1	6,913	-0.01%
2022/12/02	16	46.41	2.2	46.22	45.95	13.8	6,853	0.20%
2022/12/01	5	46.55	3	46.90	46.35	2	6,845	0.03%
2022/11/30	0	0.00	2	46.05	46.15	-2	6,800	-0.03%
2022/11/29	3.2	45.24	1	45.70	45.90	2.2	6,709	0.03%
2022/11/28	2	44.50	0	0.00	45.25	2	6,788	0.03%
2022/11/25	0	0.00	1	45.85	45.35	-1	6,849	-0.01%
2022/11/23	0	0.00	1	44.30	44.20	-1	6,810	-0.01%
2022/11/18	0	0.00	1	44.50	44.45	-1	6,867	-0.01%
2022/11/17	2	43.53	1.5	43.88	43.95	0.5	6,861	0.01%
2022/11/16	12	44.80	0.5	45.00	44.25	11.5	6,816	0.17%
2022/11/15	0	0.00	1	45.45	45.50	-1	6,702	-0.01%
2022/11/14	0	0.00	1.5	45.37	45.25	-1.5	6,637	-0.02%
2022/11/11	0	0.00	2	44.45	44.65	-2	6,548	-0.03%
2022/11/09	0	0.00	0.5	44.50	43.60	-0.5	6,546	-0.01%
2022/11/08	1	43.30	0	0.00	43.45	1	6,489	0.02%
2022/11/07	2	41.60	1	41.15	41.80	1	6,546	0.02%
2022/11/04	1	40.05	1	40.35	40.70	0	6,674	0.00%
2022/11/03	7	40.24	1	40.35	40.35	6	6,784	0.09%
2022/11/02	1	39.90	0	0.00	40.90	1	6,852	0.01%
2022/11/01	2	39.83	1	40.00	40.00	1	6,873	0.01%
2022/10/31	16.5	39.82	0	0.00	39.60	16.5	6,907	0.24%
2022/10/28	1	40.10	0	0.00	40.00	1	6,976	0.01%
2022/10/27	9	40.00	3.1	39.73	40.35	5.9	7,020	0.08%
2022/10/26	3	58.00	0.4	58.20	58.00	2.6	6,861	0.04%
2022/10/25	1	58.50	0	0.00	58.10	1	7,285	0.01%
2022/10/24	11	59.82	5	59.40	59.00	6	7,298	0.08%
2022/10/21	11	60.37	0	0.00	60.40	11	7,271	0.15%
2022/10/20	6.2	59.00	1	59.10	60.50	5.2	7,414	0.07%
2022/10/19	1	59.90	1	58.80	58.80	0	7,709	0.00%
2022/10/14	1.1	55.79	0	0.00	56.50	1.1	9,729	0.01%
2022/10/13	12	55.33	1	54.70	54.70	11	10,220	0.11%
2022/10/12	0	0.00	9	55.28	56.60	-9	9,827	-0.09%
2022/10/11	0.2	52.00	0	0.00	51.50	0.2	9,732	0.00%
2022/10/07	0	0.00	1	53.60	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	1	52.60	53.10	-1	9,659	-0.01%
2022/10/05	1	51.60	0	0.00	51.40	1	9,655	0.01%
2022/10/03	11	50.64	1	49.85	49.85	10	9,596	0.10%
2022/09/30	0	50.60	0	0.00	51.40	0	9,546	0.00%
2022/09/28	3.2	50.99	2	51.60	50.60	1.2	9,600	0.01%
2022/09/27	1	53.60	0.4	53.60	53.70	0.6	9,542	0.01%
2022/09/26	0.2	53.54	0	0.00	53.50	0.2	9,574	0.00%
2022/09/23	1	56.21	0	0.00	56.10	1	9,574	0.01%
2022/09/22	10.2	56.93	1	56.50	56.50	9.2	9,599	0.10%
2022/09/21	1	58.40	2	58.35	58.40	-1	9,561	-0.01%
2022/09/20	1	58.30	1	58.90	58.90	0	9,553	0.00%
2022/09/19	11.2	58.43	1	58.00	58.00	10.2	9,556	0.11%
2022/09/16	2	59.90	0	0.00	59.80	2	9,573	0.02%
2022/09/15	2	59.60	1	60.30	60.30	1	9,578	0.01%
2022/09/14	6	59.02	0	0.00	59.00	6	9,595	0.06%
2022/09/12	1	60.20	1	60.30	60.30	0	9,658	0.00%
2022/09/08	1	59.20	1	59.00	60.30	0	9,752	0.00%
2022/09/07	6.3	58.11	1	58.20	58.00	5.3	9,759	0.05%
2022/09/06	0.2	59.95	0	0.00	60.00	0.2	9,736	0.00%
2022/09/05	0	0.00	2	59.85	59.90	-2	9,788	-0.02%
2022/09/02	13.9	59.42	0	0.00	59.20	13.9	9,859	0.14%
2022/09/01	13.5	61.55	11	60.75	61.30	2.5	9,779	0.03%
2022/08/31	1	63.40	0	0.00	63.10	1	9,717	0.01%
2022/08/29	20	62.60	3	62.50	62.80	17	9,725	0.17%
2022/08/26	1	63.50	2	63.85	64.30	-1	9,730	-0.01%
2022/08/24	0.2	62.05	1	62.50	62.60	-0.8	9,758	-0.01%
2022/08/23	11.2	62.18	2	61.95	61.80	9.2	9,953	0.09%
2022/08/22	1	63.20	0	0.00	63.20	1	10,007	0.01%
2022/08/18	12	62.22	5	62.92	63.00	7	10,003	0.07%
2022/08/17	0	0.00	2	63.60	63.30	-2	9,993	-0.02%
2022/08/16	20.2	62.65	2	63.25	63.50	18.2	9,996	0.18%
2022/08/15	15	64.81	4.5	64.60	64.90	10.5	9,864	0.11%
2022/08/12	3	62.90	2	62.60	63.00	1	9,811	0.01%
2022/08/11	6	63.20	2	64.10	64.50	4	9,774	0.04%
2022/08/10	4.2	60.88	1.1	61.88	61.50	3.1	9,669	0.03%
2022/08/09	0.5	60.00	5.1	59.92	60.00	-4.6	9,575	-0.05%
2022/08/08	8	58.08	3	58.02	58.00	5	9,580	0.05%
2022/08/05	1	57.10	2	57.55	57.70	-1	9,675	-0.01%
2022/08/04	0.1	55.38	0	0.00	56.00	0.1	9,803	0.00%
2022/08/03	1.7	56.69	3	57.07	56.40	-1.3	9,749	-0.01%
2022/08/02	6.2	57.90	3	57.87	57.90	3.2	9,726	0.03%
2022/08/01	14.5	56.45	191.2	56.57	57.90	-176.7	9,782	-1.81%	大賣/鉅額交易
2022/07/29	2	54.80	0	0.00	54.80	2	9,333	0.02%
2022/07/28	7	60.49	0	0.00	60.80	7	9,592	0.07%
2022/07/27	2.1	59.86	6	60.05	60.80	-3.9	9,631	-0.04%
2022/07/26	16.1	60.92	15	61.21	61.10	1.1	9,605	0.01%
2022/07/25	17.2	58.14	5	58.52	59.60	12.2	9,320	0.13%
2022/07/22	40.3	57.74	30.4	58.06	58.00	9.9	9,034	0.11%
2022/07/21	4	59.20	0	0.00	59.20	4	8,254	0.05%
2022/07/20	43.6	67.14	40	68.14	65.70	3.6	8,214	0.04%
2022/07/15	1	71.10	0	0.00	70.90	1	7,754	0.01%
2022/07/13	6	70.40	2	71.15	71.20	4	7,796	0.05%
2022/07/12	2	68.90	0	0.00	69.10	2	7,877	0.03%
2022/07/11	4	69.75	0	0.00	69.40	4	7,850	0.05%
2022/07/08	1	71.40	10.1	70.80	70.90	-9.1	7,817	-0.12%
2022/07/07	4	70.05	0	71.20	71.00	4	7,858	0.05%
2022/07/06	3	70.13	0	0.00	69.90	3	8,040	0.04%
2022/07/05	2	70.95	0	0.00	71.40	2	8,002	0.02%
2022/07/01	0.4	72.78	0	0.00	70.30	0.4	8,025	0.00%
2022/06/30	2	73.60	0	0.00	73.40	2	7,927	0.03%
2022/06/29	1	74.30	1	74.10	74.80	0	7,915	0.00%
2022/06/28	0	0.00	0.2	75.00	74.80	-0.2	7,956	0.00%
2022/06/27	1	75.00	2	75.40	75.50	-1	8,050	-0.01%
2022/06/24	2.1	74.00	1	73.80	74.50	1.1	8,124	0.01%
2022/06/23	4	73.69	2	73.10	72.70	2	8,146	0.02%
2022/06/22	0	0.00	1	73.20	72.70	-1	8,246	-0.01%
2022/06/21	3	74.57	2	74.60	74.40	1	8,256	0.01%
2022/06/20	2.2	73.99	0	0.00	72.60	2.2	8,320	0.03%
2022/06/17	13	75.00	0	0.00	74.30	13	8,386	0.16%
2022/06/16	5	76.10	20	76.70	75.70	-15	8,421	-0.18%
2022/06/15	16	77.21	0	0.00	77.00	16	8,689	0.18%
2022/06/14	1	75.21	0	0.00	77.30	1	8,740	0.01%
2022/06/13	23.1	76.59	0	0.00	75.70	23.1	8,821	0.26%
2022/06/10	6	78.40	1	78.30	78.50	5	8,757	0.06%
2022/06/09	1	78.00	0.1	78.30	78.40	0.9	8,756	0.01%
2022/06/08	0	0.00	10	78.30	77.90	-10	8,770	-0.11%
2022/06/06	0	0.00	3.1	77.06	77.60	-3.1	8,844	-0.04%
2022/06/02	10	75.90	0	0.00	76.20	10	8,997	0.11%
2022/06/01	0	0.00	10	76.50	76.10	-10	9,142	-0.11%
2022/05/30	2	74.10	0	0.00	75.00	2	9,004	0.02%
2022/05/27	0	0.00	5	72.90	72.80	-5	8,955	-0.06%
2022/05/25	0	0.00	6	71.97	72.50	-6	9,173	-0.07%
2022/05/24	8	73.10	2	72.90	71.70	6	9,462	0.06%
2022/05/23	10	72.90	1	73.00	72.70	9	9,605	0.09%
2022/05/20	0	0.00	6	73.10	72.70	-6	9,745	-0.06%
2022/05/19	69	71.90	2	71.90	71.90	67	9,872	0.68%
2022/05/18	0	0.00	3.4	73.09	73.80	-3.4	9,887	-0.03%
2022/05/17	4	70.95	2	71.10	71.30	2	9,881	0.02%
2022/05/16	12	70.47	0	0.00	70.20	12	9,838	0.12%
2022/05/13	1	69.70	5	70.00	71.50	-4	9,759	-0.04%
2022/05/12	5	70.74	10	71.20	69.80	-5	9,667	-0.05%
2022/05/11	2	74.29	12	73.40	73.40	-10	9,487	-0.11%
2022/05/10	2	73.90	0	0.00	74.30	2	9,478	0.02%
2022/05/09	12.1	74.21	1.3	76.83	74.00	10.8	9,401	0.11%
2022/05/06	1.1	75.53	1	76.50	76.40	0.1	9,293	0.00%
2022/05/05	23.1	77.67	3	77.50	77.70	20.1	9,294	0.22%
2022/05/04	0	0.00	6	79.82	80.30	-6	8,937	-0.07%
2022/05/03	1.3	79.63	7	79.30	79.60	-5.7	8,877	-0.06%
2022/04/29	2	78.05	0	0.00	78.30	2	8,755	0.02%
2022/04/28	1.1	77.53	6	78.10	77.50	-5	8,743	-0.06%
2022/04/27	77.1	78.16	59.2	77.48	78.90	17.9	8,590	0.21%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	1	67.10	0	0.00	67.80	1	7,794	0.01%
2022/04/22	7	69.11	1	69.20	69.10	6	7,749	0.08%
2022/04/20	5	70.20	0	0.00	70.30	5	7,799	0.06%
2022/04/19	1.3	70.30	1	70.60	70.20	0.3	7,905	0.00%
2022/04/18	1	70.50	2	69.90	69.80	-1	8,173	-0.01%
2022/04/15	2	72.70	0	0.00	72.50	2	8,063	0.02%
2022/04/14	0	74.30	2	73.90	73.80	-2	8,033	-0.02%
2022/04/13	0	0.00	2.9	74.13	74.30	-2.9	8,065	-0.04%
2022/04/12	10	74.91	0	0.00	73.20	10	8,002	0.12%
2022/04/07	1.1	78.80	0	0.00	77.50	1.1	7,746	0.01%
2022/04/06	0	0.00	1	78.60	79.80	-1	7,673	-0.01%
2022/04/01	1.3	78.79	0	0.00	79.10	1.3	7,626	0.02%
2022/03/31	0	0.00	0.7	79.00	79.30	-0.7	7,628	-0.01%
2022/03/30	0	0.00	6	79.33	79.10	-6	7,624	-0.08%
2022/03/29	0	0.00	6	78.25	79.20	-6	7,527	-0.08%
2022/03/28	0.2	76.40	2.4	76.20	77.20	-2.2	7,434	-0.03%
2022/03/25	7	76.94	5	77.10	77.20	2	7,414	0.03%
2022/03/21	0.1	72.00	1	71.90	71.90	-0.9	7,055	-0.01%
2022/03/18	0	0.00	15	71.93	73.00	-15	6,990	-0.21%
2022/03/16	5.2	70.28	74	71.10	70.10	-68.8	6,737	-1.02%
2022/03/15	0.1	71.90	0	0.00	71.70	0.1	6,594	0.00%
2022/03/11	0.2	71.40	0	0.00	72.10	0.2	6,614	0.00%
2022/03/10	3	71.57	0	0.00	71.90	3	6,630	0.05%
2022/03/09	1.1	69.47	4	69.60	69.90	-2.9	6,627	-0.04%
2022/03/08	1.4	68.96	0	0.00	67.60	1.4	6,590	0.02%
2022/03/07	1.4	71.27	3	70.40	70.60	-1.6	6,421	-0.03%
2022/03/04	5.2	73.60	0	0.00	73.30	5.2	6,411	0.08%
2022/03/03	1	73.60	5	73.70	73.60	-4	6,550	-0.06%
2022/03/02	0.2	71.70	0	0.00	72.40	0.2	6,620	0.00%
2022/03/01	1.1	71.96	10	72.00	72.00	-8.9	6,599	-0.13%
2022/02/25	18.8	71.11	13	71.58	71.60	5.8	6,532	0.09%
2022/02/24	6	71.65	2	71.55	71.50	4	6,388	0.06%
2022/02/23	6	74.07	9.2	73.88	74.40	-3.2	6,141	-0.05%
2022/02/22	29.2	71.38	5	71.40	71.80	24.2	6,098	0.40%
2022/02/21	24	71.64	31	71.31	71.90	-7	5,982	-0.12%
2022/02/18	0	0.00	2.5	69.46	69.90	-2.5	5,863	-0.04%
2022/02/17	5	69.10	3	69.00	68.80	2	5,808	0.03%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/11	0	0.00	0.5	68.50	68.90	-0.5	6,110	-0.01%
2022/02/10	0	0.00	15	68.27	68.80	-15	6,203	-0.24%
2022/02/08	0	0.00	10.5	67.59	67.70	-10.5	6,283	-0.17%
2022/02/07	0	0.00	9	66.56	67.20	-9	6,266	-0.14%
2022/01/26	1	63.40	0	0.00	63.70	1	6,224	0.02%
2022/01/25	3.5	63.27	0.9	63.50	63.40	2.6	6,480	0.04%
2022/01/21	5.2	65.31	1	65.20	64.80	4.2	6,731	0.06%
2022/01/20	2	65.60	11	66.26	66.30	-9	6,874	-0.13%
2022/01/19	10	66.10	2.4	66.32	66.00	7.6	7,402	0.10%
2022/01/18	1	66.60	4.4	67.11	67.00	-3.4	7,750	-0.04%
2022/01/17	2.1	66.51	8	66.89	66.80	-5.9	7,872	-0.07%
2022/01/14	9	66.04	0	0.00	66.00	9	8,057	0.11%
2022/01/13	0	0.00	6	66.67	67.00	-6	8,087	-0.07%
2022/01/12	5.2	66.48	1.5	66.43	66.50	3.7	8,079	0.05%
2022/01/11	9.2	65.37	17.1	65.95	67.00	-7.9	7,972	-0.10%
2022/01/10	0	0.00	4.8	63.65	63.90	-4.8	7,738	-0.06%
2022/01/06	1.5	63.83	16	63.78	63.60	-14.5	7,738	-0.19%
2022/01/04	16.4	62.79	0	0.00	63.20	16.4	7,864	0.21%
2021/12/30	0	0.00	13	63.78	63.80	-13	7,940	-0.16%
2021/12/29	0	0.00	2	63.50	63.50	-2	8,031	-0.02%
2021/12/28	2.1	62.70	0	0.00	63.00	2.1	8,085	0.03%
2021/12/27	6	63.00	2	63.80	63.00	4	8,192	0.05%
2021/12/24	0	0.00	12	63.25	63.30	-12	8,294	-0.14%
2021/12/23	4	62.30	4	62.50	62.50	0	8,336	0.00%
2021/12/22	8	62.28	2	62.80	62.00	6	8,446	0.07%
2021/12/21	1	62.80	11	62.95	62.40	-10	8,678	-0.12%
2021/12/17	2.2	61.60	0	0.00	61.30	2.2	9,432	0.02%
2021/12/16	2	61.80	2	62.50	61.80	0	10,123	0.00%
2021/12/15	0	0.00	2	62.00	61.90	-2	10,653	-0.02%
2021/12/14	7	61.10	0.9	61.20	61.00	6.1	10,919	0.06%
2021/12/13	13.2	62.15	0	0.00	61.60	13.2	11,008	0.12%
2021/12/10	6	63.30	0	0.00	63.20	6	11,117	0.05%
2021/12/09	2	64.10	0	0.00	64.00	2	11,358	0.02%
2021/12/08	3	64.17	2	64.90	64.10	1	11,789	0.01%
2021/12/07	1	64.20	16	63.93	64.40	-15	12,028	-0.12%
2021/12/06	5	62.86	105	63.11	63.00	-100	12,160	-0.82%	大賣/
2021/12/03	7.5	63.54	2	64.50	63.40	5.5	12,276	0.04%
2021/12/02	5	64.04	1	64.20	63.70	4	12,428	0.03%
2021/12/01	0	0.00	2	65.10	64.80	-2	12,676	-0.02%
2021/11/30	0	0.00	3.5	64.63	64.20	-3.5	12,675	-0.03%
2021/11/29	7.8	63.13	49	63.98	63.80	-41.2	12,668	-0.33%
2021/11/26	3.4	64.92	7	64.90	64.90	-3.6	12,667	-0.03%
2021/11/25	1	66.70	5	66.80	66.70	-4	12,678	-0.03%
2021/11/24	0	0.00	27	66.61	66.90	-27	12,709	-0.21%
2021/11/23	6	66.53	0	0.00	66.50	6	12,738	0.05%
2021/11/22	8	66.94	1	67.00	66.70	7	12,707	0.06%
2021/11/19	10.3	67.69	20.1	68.59	67.10	-9.8	12,660	-0.08%
2021/11/18	2.1	68.66	1.3	68.72	68.70	0.9	12,521	0.01%
2021/11/16	9	68.77	6.7	68.43	68.50	2.4	12,484	0.02%
2021/11/15	24	70.13	5	69.52	69.00	19	12,470	0.15%
2021/11/12	4	68.13	5.4	67.83	68.50	-1.4	12,312	-0.01%
2021/11/11	2.2	66.50	0	0.00	66.70	2.2	12,278	0.02%
2021/11/10	8.4	67.06	2	66.80	66.80	6.4	12,311	0.05%
2021/11/09	4	66.70	2.2	67.23	67.50	1.8	12,330	0.01%
2021/11/08	0.2	67.70	20	66.60	67.50	-19.8	12,253	-0.16%
2021/11/05	8	67.06	0	0.00	67.00	8	12,270	0.07%
2021/11/04	7	68.76	0	0.00	68.50	7	12,132	0.06%
2021/11/03	0	0.00	5.1	69.36	69.60	-5.1	12,059	-0.04%
2021/11/02	8.1	68.38	14	69.08	68.20	-5.9	11,962	-0.05%
2021/11/01	7	70.93	5	70.86	70.90	2	11,713	0.02%
2021/10/29	7	70.86	17.1	71.00	70.90	-10.1	11,593	-0.09%
2021/10/28	2	70.30	2	69.95	69.90	0	11,409	0.00%
2021/10/27	5	68.88	7.2	69.61	69.90	-2.2	11,209	-0.02%
2021/10/26	14	66.39	8	65.74	67.20	6	10,637	0.06%
2021/10/25	2.1	61.50	2	61.50	61.90	0.1	10,289	0.00%
2021/10/22	3	59.60	7	60.43	60.80	-4	10,202	-0.04%
2021/10/21	2.1	58.20	5	57.88	58.20	-2.9	10,106	-0.03%
2021/10/20	2	56.60	2	57.50	57.30	0	10,103	0.00%
2021/10/19	0.3	56.60	0.3	56.70	57.00	0	10,262	0.00%
2021/10/18	0	0.00	4	56.35	56.40	-4	10,314	-0.04%
2021/10/14	0.1	54.90	6	54.87	54.50	-5.9	10,443	-0.06%
2021/10/13	1	54.80	6	54.57	54.80	-5	10,588	-0.05%
2021/10/12	5.2	55.48	200	55.25	55.30	-194.8	10,583	-1.84%	大賣/鉅額交易
2021/10/08	2	56.50	4	56.95	56.80	-2	10,518	-0.02%
2021/10/07	0.1	56.30	0	0.00	56.40	0.1	10,529	0.00%
2021/10/06	3	56.03	0	0.00	55.30	3	10,674	0.03%
2021/10/05	1	55.70	0	0.00	56.00	1	10,724	0.01%
2021/10/04	2.1	55.76	0	0.00	55.30	2.1	10,856	0.02%
2021/10/01	6.2	56.32	0	0.00	56.00	6.2	11,058	0.06%
2021/09/30	11	57.58	0	0.00	57.40	11	11,098	0.10%
2021/09/29	0.1	57.80	2	56.90	57.40	-1.9	11,014	-0.02%
2021/09/28	3	57.53	6	57.70	57.90	-3	10,929	-0.03%
2021/09/27	17.3	57.26	11.5	57.13	56.10	5.8	10,701	0.05%
2021/09/24	77.7	61.47	0.4	60.10	59.80	77.3	10,230	0.76%
2021/09/23	37.5	61.10	3	61.87	61.10	34.5	9,950	0.35%
2021/09/22	17	81.75	3	81.57	82.30	14	9,324	0.15%
2021/09/17	13	84.09	2	85.10	85.00	11	9,002	0.12%
2021/09/16	5.2	83.53	0	0.00	83.90	5.2	8,754	0.06%
2021/09/15	48.1	83.52	1	84.70	84.60	47.1	8,643	0.54%
2021/09/14	1	81.00	1	82.80	83.50	0	8,435	0.00%
2021/09/13	19.2	82.61	3	83.87	81.50	16.2	8,187	0.20%
2021/09/10	3	80.77	11	79.24	81.20	-8	7,808	-0.10%
2021/09/09	10	75.15	4.3	76.14	78.50	5.7	7,588	0.08%
2021/09/08	5	74.90	2	75.25	75.10	3	7,397	0.04%
2021/09/07	0	0.00	27	74.89	76.10	-27	7,242	-0.37%
2021/09/06	5	73.42	15.1	72.84	73.60	-10.1	7,053	-0.14%
2021/09/03	0.1	69.90	3	70.30	69.90	-3	6,790	-0.04%
2021/09/02	27.1	69.80	5	71.40	69.40	22.1	6,743	0.33%
2021/09/01	1	71.20	15	71.48	71.30	-14	6,592	-0.21%
2021/08/31	10	67.00	0	0.00	69.30	10	6,396	0.16%
2021/08/30	1	67.40	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	10	66.18	66.90	-10	6,208	-0.16%
2021/08/26	2	65.30	4	65.55	65.30	-2	6,145	-0.03%
2021/08/25	10.5	65.30	4	65.40	65.40	6.5	6,158	0.11%
2021/08/24	8	64.28	1	64.90	64.80	7	6,142	0.11%
2021/08/23	0	0.00	5	64.62	64.80	-5	6,169	-0.08%
2021/08/20	5	63.14	1	63.10	63.00	4	6,168	0.06%
2021/08/19	6	64.27	0	0.00	63.60	6	6,197	0.10%
2021/08/18	1	63.80	10	63.20	65.40	-9	6,155	-0.15%
2021/08/17	29	64.84	6	64.00	63.50	23	6,094	0.38%
2021/08/16	14	66.26	5	66.80	65.90	9	6,041	0.15%
2021/08/13	5	67.80	0	0.00	67.80	5	5,959	0.08%
2021/08/12	0	0.00	7	66.14	67.00	-7	5,897	-0.12%
2021/08/11	5	65.00	6.5	65.55	65.30	-1.5	5,920	-0.03%
2021/08/10	7	64.66	6.9	65.00	64.50	0.1	5,951	0.00%
2021/08/09	5	64.80	11	64.95	64.90	-6	6,139	-0.10%
2021/08/06	0	0.00	1	64.30	64.70	-1	6,274	-0.02%
2021/08/05	12	64.69	0	0.00	64.70	12	6,402	0.19%
2021/08/04	0	0.00	2	64.80	65.00	-2	6,738	-0.03%
2021/08/03	13	63.72	2	63.50	64.30	11	6,917	0.16%
2021/08/02	2.1	62.21	3	63.03	63.60	-1	7,003	-0.01%
2021/07/30	3.3	62.17	1	61.80	62.40	2.3	6,997	0.03%
2021/07/28	2	61.20	1	61.20	61.40	1	7,070	0.01%
2021/07/27	20	62.87	0	0.00	62.10	20	7,230	0.28%
2021/07/26	29	65.11	0.4	64.90	64.80	28.6	7,176	0.40%
2021/07/23	2	65.80	15	65.53	66.40	-13	7,135	-0.18%
2021/07/22	15.5	64.81	0	0.00	65.00	15.5	6,977	0.22%
2021/07/21	16	65.03	0	0.00	65.10	16	6,938	0.23%
2021/07/20	5	65.70	0	0.00	65.80	5	6,906	0.07%
2021/07/19	2	66.65	0	0.00	66.60	2	6,888	0.03%
2021/07/16	0	0.00	3	65.27	65.60	-3	6,921	-0.04%
2021/07/15	0	0.00	8	64.38	64.80	-8	6,945	-0.12%
2021/07/14	15.2	63.09	4	63.58	63.30	11.2	6,955	0.16%
2021/07/13	31	64.67	6	65.28	64.00	25	7,001	0.36%
2021/07/12	2	64.20	9	64.80	65.40	-7	6,962	-0.10%
2021/07/09	5	62.70	21	62.23	62.90	-16	6,865	-0.23%
2021/07/08	8.3	62.42	96.2	61.96	62.90	-88	6,744	-1.30%
2021/07/07	0	0.00	19.3	58.53	59.10	-19.3	6,524	-0.30%
2021/07/06	5	56.90	0	0.00	56.80	5	6,403	0.08%
2021/07/05	10	56.80	1	56.90	56.70	9	6,492	0.14%
2021/07/02	0	0.00	10	56.40	56.40	-10	6,586	-0.15%
2021/07/01	0.9	56.80	6	56.92	56.60	-5.2	6,649	-0.08%
2021/06/30	18	56.51	60	56.57	56.60	-42	6,742	-0.62%
2021/06/29	23.5	56.62	20	56.60	56.70	3.5	6,807	0.05%
2021/06/28	1	57.40	8	55.85	57.60	-7	6,848	-0.10%
2021/06/25	0	0.00	5	54.78	54.80	-5	6,779	-0.07%
2021/06/24	0	0.00	25	54.40	54.20	-25	7,383	-0.34%
2021/06/22	2	53.80	2	54.20	53.80	0	7,489	0.00%
2021/06/21	5	53.72	15	53.96	53.90	-10	7,565	-0.13%
2021/06/18	0	0.00	2	53.50	54.00	-2	7,566	-0.03%
2021/06/17	6	53.17	0	0.00	53.20	6	7,575	0.08%
2021/06/15	1	53.70	19	53.59	53.70	-18	7,756	-0.23%
2021/06/11	0	0.00	6	53.30	53.20	-6	7,884	-0.08%
2021/06/10	91	52.20	2.3	52.30	52.30	88.7	7,938	1.12%
2021/06/09	4	52.20	0	0.00	52.10	4	7,982	0.05%
2021/06/08	1	52.20	4	52.25	52.30	-3	8,079	-0.04%
2021/06/07	15	52.10	0	0.00	52.20	15	8,253	0.18%
2021/05/31	0	0.00	4	52.70	52.50	-4	8,689	-0.05%
2021/05/28	0	0.00	10	52.40	52.40	-10	8,738	-0.11%
2021/05/27	4	51.40	4	51.85	52.00	0	8,795	0.00%
2021/05/26	2	51.50	1	51.60	51.80	1	8,838	0.01%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	4	51.10	4	51.70	51.50	0	8,946	0.00%
2021/05/21	5	51.60	4	51.70	51.70	1	9,023	0.01%
2021/05/20	4	51.10	5	51.52	51.00	-1	9,068	-0.01%
2021/05/19	7	51.40	8	51.56	51.20	-1	9,040	-0.01%
2021/05/18	7	50.70	0.3	50.40	51.00	6.7	9,037	0.07%
2021/05/17	3	49.13	1	48.15	48.45	2	8,988	0.02%
2021/05/14	4	50.90	7	52.07	51.00	-3	8,783	-0.03%
2021/05/13	2.3	50.11	0	0.00	49.85	2.3	8,642	0.03%
2021/05/12	17.5	51.63	1	49.55	50.20	16.5	8,526	0.19%
2021/05/11	12	54.15	9	55.40	53.80	3	8,165	0.04%
2021/05/10	3	54.60	5	54.28	54.60	-2	7,961	-0.03%
2021/05/07	0.5	53.00	0	0.00	53.50	0.5	7,907	0.01%
2021/05/06	34	53.18	5	53.24	53.00	29	7,904	0.37%
2021/05/05	5	52.40	1	53.10	52.50	4	7,852	0.05%
2021/05/04	18	53.03	7	54.20	52.20	11	7,773	0.14%
2021/05/03	8	53.10	8	53.53	53.10	0	7,497	0.00%
2021/04/29	28	53.28	12	53.12	53.10	16	7,427	0.22%
2021/04/28	22	53.67	0	0.00	53.70	22	7,378	0.30%
2021/04/27	11	53.77	1	54.00	54.10	10	7,421	0.13%
2021/04/26	17.9	54.00	3	54.17	54.30	14.9	7,393	0.20%
2021/04/23	5	52.46	4	53.23	53.20	1	7,335	0.01%
2021/04/22	13	53.02	20	54.44	52.70	-7	7,311	-0.10%
2021/04/21	0.1	53.70	14	53.97	54.10	-13.9	7,133	-0.19%
2021/04/20	89	52.79	8	53.01	53.10	81	7,055	1.15%
2021/04/19	2	53.05	10	52.78	53.10	-8	7,025	-0.11%
2021/04/16	0	0.00	8	51.35	51.40	-8	6,894	-0.12%
2021/04/14	65	49.83	2	49.58	49.55	63	6,728	0.94%
2021/04/13	30	50.13	5	50.18	49.85	25	6,716	0.37%
2021/04/12	3	49.80	2	49.88	49.95	1	6,649	0.02%
2021/04/09	13	49.28	2	49.43	49.45	11	6,629	0.17%
2021/04/08	8	49.83	0	0.00	49.80	8	6,544	0.12%
2021/04/07	8	50.00	4	50.14	50.00	4	6,455	0.06%
2021/03/30	1	48.40	3	48.93	48.90	-2	6,036	-0.03%
2021/03/29	24	49.04	2	48.98	48.85	22	5,902	0.37%
2021/03/26	1	45.60	2	45.63	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	18	44.97	45.20	-18	5,226	-0.35%
2021/03/23	0	0.00	2	45.03	45.20	-2	5,052	-0.04%
2021/03/22	0	0.00	0.1	44.50	44.85	-0.1	5,014	0.00%
2021/03/19	8	44.31	5	44.23	44.55	3	4,970	0.06%
2021/03/18	2.1	44.98	1	45.15	45.15	1.1	4,895	0.02%
2021/03/17	2	45.25	13	45.19	45.30	-11	4,839	-0.23%
2021/03/16	1	44.40	4	44.35	44.40	-3	4,730	-0.06%
2021/03/15	1	43.75	1	43.25	43.75	0	4,852	0.00%
2021/03/12	4	43.20	0	0.00	43.30	4	4,930	0.08%
2021/03/11	0.3	44.21	0	0.00	43.80	0.3	4,909	0.01%
2021/03/10	2	43.95	7	44.04	43.85	-5	4,774	-0.10%
2021/03/09	1	43.30	6	43.29	43.50	-5	4,695	-0.11%
2021/03/08	0	0.00	53	42.59	42.75	-53	4,623	-1.15%
2021/03/05	0	0.00	2	42.08	42.15	-2	4,621	-0.04%
2021/03/04	0	0.00	18	42.14	42.20	-18	4,853	-0.37%
2021/03/03	0	0.00	8	41.93	42.05	-8	4,788	-0.17%
2021/03/02	0	0.00	11	41.80	41.60	-11	4,714	-0.23%
2021/02/24	50	42.25	101	41.28	41.45	-51	4,608	-1.11%	大賣/
2021/02/23	61.1	41.41	6	41.74	41.75	55.1	4,563	1.21%
2021/02/22	40	41.30	21	41.15	41.20	19	4,583	0.41%
2021/02/19	86	40.70	85	40.65	40.90	1	4,526	0.02%
2021/02/18	11	40.65	5	40.88	40.90	6	4,534	0.13%
2021/02/17	0	0.00	7	40.11	40.20	-7	4,507	-0.16%
2021/01/29	6	38.89	11	38.80	38.75	-5	4,864	-0.10%
2021/01/26	3	39.53	4	39.54	39.50	-1	4,866	-0.02%
2021/01/25	10	39.65	0	0.00	39.70	10	4,884	0.20%
2021/01/22	10	39.45	0	0.00	39.60	10	4,948	0.20%
2021/01/21	3	39.47	1	39.50	39.50	2	5,016	0.04%
2021/01/20	6.1	39.60	1	39.55	39.35	5.1	5,139	0.10%
2021/01/19	5	40.05	0	0.00	40.00	5	5,446	0.09%
2021/01/18	5.1	39.88	0	0.00	40.20	5.1	5,425	0.09%
2021/01/15	2.2	40.33	0	0.00	40.25	2.2	5,380	0.04%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/08	0	0.00	10	40.40	40.35	-10	5,361	-0.19%
2021/01/07	1	40.40	0.7	40.40	40.25	0.3	5,373	0.01%
2021/01/06	0	0.00	4	40.55	40.20	-4	5,376	-0.07%
2021/01/05	1	40.75	10	40.70	40.70	-9	5,327	-0.17%
2020/12/31	10	40.90	2	40.90	40.90	8	5,360	0.15%
2020/12/30	0	0.00	4	40.80	40.75	-4	5,371	-0.07%
2020/12/29	3	40.60	0	0.00	40.60	3	5,378	0.06%
2020/12/28	3	40.50	0	0.00	40.55	3	5,409	0.06%
2020/12/25	1	40.65	2	40.65	40.60	-1	5,433	-0.02%
2020/12/24	1	40.65	4	40.70	40.60	-3	5,530	-0.05%
2020/12/22	10.1	40.47	12	40.49	40.25	-1.9	5,545	-0.03%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/18	10	40.65	0	0.00	40.60	10	5,583	0.18%
2020/12/16	0	0.00	2	40.78	40.75	-2	5,582	-0.04%
2020/12/15	0	0.00	2.4	40.51	40.45	-2.4	5,575	-0.04%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	14	40.49	40.55	-14	5,568	-0.25%
2020/12/10	4	40.15	11	40.36	40.35	-7	5,520	-0.13%
2020/12/09	41	40.41	4	40.44	40.40	37	5,490	0.67%
2020/12/08	16	41.32	0.8	41.20	41.20	15.2	5,326	0.28%
2020/12/07	1	41.80	9	41.86	41.75	-8	5,223	-0.15%
2020/12/04	2	41.50	3	41.60	41.55	-1	5,175	-0.02%
2020/12/03	1	41.30	0	0.00	41.45	1	5,148	0.02%
2020/12/02	8	41.33	0	0.00	41.25	8	5,134	0.16%
2020/12/01	2	41.60	0	0.00	41.65	2	5,124	0.04%
2020/11/30	70	41.66	20	42.04	42.05	50	5,073	0.99%
2020/11/27	2	41.35	7	41.37	41.35	-5	4,872	-0.10%
2020/11/25	4	41.00	2	40.85	40.80	2	5,174	0.04%
2020/11/24	8	41.09	3	41.18	41.00	5	5,340	0.09%
2020/11/23	3	41.38	0	0.00	41.30	3	5,495	0.05%
2020/11/20	5	41.27	1	41.35	41.40	4	5,501	0.07%
2020/11/19	2	41.35	1.4	41.23	41.40	0.6	5,590	0.01%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	6	40.83	2	41.00	40.80	4	5,871	0.07%
2020/11/13	7	40.54	5	40.67	40.70	2	6,573	0.03%
2020/11/12	2	40.85	0	0.00	40.85	2	6,742	0.03%
2020/11/11	0	0.00	20.4	41.04	41.40	-20.4	6,913	-0.29%
2020/11/10	4	40.51	5	40.62	40.65	-1	6,835	-0.01%
2020/11/09	7	40.24	3	40.32	40.20	4	6,776	0.06%
2020/11/06	2	40.10	0	0.00	40.05	2	6,781	0.03%
2020/11/05	0	0.00	19	40.18	40.25	-19	6,780	-0.28%
2020/11/04	3	40.15	10	40.09	40.00	-7	6,756	-0.10%
2020/11/03	0	0.00	3	40.12	40.05	-3	6,766	-0.04%
2020/11/02	0.5	39.70	0	0.00	39.70	0.5	6,788	0.01%
2020/10/30	5	39.72	0	0.00	39.50	5	6,796	0.07%
2020/10/29	1	40.05	5	39.75	40.05	-4	6,757	-0.06%
2020/10/28	37	40.72	6	41.02	40.55	31	6,752	0.46%
2020/10/27	21	41.25	54	40.09	41.05	-33	6,679	-0.49%
2020/10/26	1	38.90	8	38.83	38.75	-7	6,324	-0.11%
2020/10/21	1	38.55	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.40	0	0.00	38.50	1	6,543	0.02%
2020/10/16	18	38.28	0	0.00	38.20	18	6,513	0.28%
2020/10/15	7	38.60	0	0.00	38.55	7	6,509	0.11%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	6	38.90	11	38.95	38.95	-5	6,644	-0.08%
2020/10/12	10	38.98	3	39.25	38.85	7	6,755	0.10%
2020/10/08	13	39.47	0	0.00	39.30	13	6,856	0.19%
2020/10/07	5	39.77	5	39.99	39.75	0	6,888	0.00%
2020/10/06	70	39.77	15	39.74	39.90	55	6,927	0.79%
2020/10/05	5	39.17	4	39.45	39.25	1	6,954	0.01%
2020/09/30	2	38.60	4	38.95	38.90	-2	6,943	-0.03%
2020/09/29	6	38.85	0	0.00	38.85	6	6,951	0.09%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/23	2	40.75	10	40.65	40.20	-8	7,020	-0.11%
2020/09/22	5	40.98	1	40.90	40.85	4	7,024	0.06%
2020/09/21	2	41.40	10	41.75	41.40	-8	7,034	-0.11%
2020/09/18	0	0.00	2	41.68	41.70	-2	7,052	-0.03%
2020/09/16	0	0.00	2	41.90	41.65	-2	7,082	-0.03%
2020/09/14	22	41.55	3	41.63	41.55	19	7,072	0.27%
2020/09/11	8	41.60	7	41.55	41.30	1	7,096	0.01%
2020/09/10	12	41.19	0	0.00	41.10	12	7,073	0.17%
2020/09/08	1	41.50	1	41.75	41.40	0	7,177	0.00%
2020/09/07	0	0.00	5	41.74	41.45	-5	7,272	-0.07%
2020/09/03	5	41.80	1	41.80	41.80	4	7,475	0.05%
2020/09/02	6	41.65	0	0.00	41.45	6	7,464	0.08%
2020/09/01	1	42.10	1	42.40	41.85	0	7,474	0.00%
2020/08/31	5	42.67	13	42.96	43.20	-8	7,377	-0.11%
2020/08/28	22	41.89	9	41.91	42.20	13	7,189	0.18%
2020/08/27	2	40.08	14	40.11	40.05	-12	7,080	-0.17%
2020/08/26	6	39.26	0	0.00	39.35	6	6,946	0.09%
2020/08/25	7	38.92	24	38.87	39.00	-17	6,912	-0.25%
2020/08/24	5	38.25	0	0.00	37.85	5	6,825	0.07%
2020/08/21	0	0.00	20	38.17	38.25	-20	6,772	-0.30%
2020/08/20	10	37.49	4	39.05	37.45	6	6,713	0.09%
2020/08/19	9	38.35	31	38.03	39.05	-22	6,444	-0.34%
2020/08/18	4	54.68	2	54.70	54.70	2	5,689	0.04%
2020/08/17	14	53.70	27	54.13	54.40	-13	5,504	-0.24%
2020/08/14	0	0.00	9	53.10	53.10	-9	5,306	-0.17%
2020/08/13	2	53.00	0	0.00	53.40	2	5,255	0.04%
2020/08/07	6	53.03	0	0.00	53.00	6	5,258	0.11%
2020/08/06	0	0.00	2	53.50	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	8	52.73	53.00	-8	5,195	-0.15%
2020/08/04	6	52.17	2	52.60	52.20	4	5,175	0.08%
2020/08/03	0	0.00	5	51.94	52.20	-5	5,146	-0.10%
2020/07/31	3	50.53	0	0.00	50.80	3	5,063	0.06%
2020/07/29	0	0.00	4.4	49.65	49.50	-4.4	4,963	-0.09%
2020/07/28	1	45.90	0	0.00	47.00	1	4,892	0.02%
2020/07/27	1	46.60	1	47.60	46.40	0	4,893	0.00%
2020/07/24	2	48.75	0	0.00	48.50	2	4,848	0.04%
2020/07/23	2	49.45	0	0.00	49.45	2	4,880	0.04%
2020/07/22	1	50.00	0	0.00	49.90	1	4,941	0.02%
2020/07/17	3	50.00	2	50.90	49.55	1	4,874	0.02%
2020/07/16	11	51.72	4	52.20	51.20	7	4,761	0.15%
2020/07/15	3	54.03	0	0.00	53.80	3	4,637	0.06%
2020/07/14	5	53.96	0	0.00	54.00	5	4,523	0.11%
2020/07/13	2	53.65	0	0.00	53.60	2	4,460	0.04%
2020/07/10	10	53.38	0	0.00	53.00	10	4,428	0.23%
2020/07/09	6	54.10	2	54.50	54.30	4	4,373	0.09%
2020/07/08	0	0.00	2	54.60	54.60	-2	4,335	-0.05%
2020/07/07	4	53.60	2	54.50	54.20	2	4,296	0.05%
2020/07/06	4	54.00	4	54.00	54.10	0	4,287	0.00%
2020/07/03	19	53.59	2	54.50	53.50	17	4,273	0.40%
2020/07/02	1	54.00	17	53.59	54.00	-16	4,302	-0.37%
2020/07/01	0	0.00	5	51.60	51.70	-5	4,350	-0.11%
2020/06/30	0	0.00	12	50.77	51.10	-12	4,565	-0.26%
2020/06/29	3	50.17	1	50.30	50.30	2	4,533	0.04%
2020/06/24	2	50.40	0	0.00	50.60	2	4,515	0.04%
2020/06/18	2	49.75	5	50.38	50.30	-3	4,597	-0.07%
2020/06/17	6	50.02	0	0.00	49.85	6	4,584	0.13%
2020/06/16	27	50.17	11.7	50.52	50.20	15.3	4,617	0.33%
2020/06/15	9.3	49.93	10	50.38	49.95	-0.7	4,641	-0.02%
2020/06/12	37	49.48	0	0.00	49.80	37	4,626	0.80%
2020/06/11	26	50.77	4	51.78	50.10	22	4,573	0.48%
2020/06/10	2	51.10	13	50.96	51.40	-11	4,436	-0.25%
2020/06/09	6	49.35	0	0.00	49.40	6	4,373	0.14%
2020/06/08	0	0.00	11	49.38	49.60	-11	4,375	-0.25%
2020/06/05	4	48.15	8	48.74	48.75	-4	4,314	-0.09%
2020/06/04	7	48.19	0	0.00	48.20	7	4,284	0.16%
2020/06/03	0	0.00	10	48.29	48.30	-10	4,290	-0.23%
2020/06/02	0	0.00	20	46.99	47.30	-20	4,169	-0.48%
2020/06/01	0	0.00	9	46.08	46.05	-9	4,098	-0.22%
2020/05/29	4	45.58	0	0.00	45.70	4	4,059	0.10%
2020/05/28	4	45.70	0	0.00	45.75	4	3,998	0.10%
2020/05/26	20	45.74	0	0.00	45.75	20	3,934	0.51%
2020/05/25	5	44.90	0	0.00	45.30	5	3,901	0.13%
2020/05/22	8	45.16	1	45.45	45.00	7	3,892	0.18%
2020/05/21	0	0.00	3	45.77	45.80	-3	3,845	-0.08%
2020/05/20	1	44.90	1	45.30	45.00	0	3,794	0.00%
2020/05/19	0	0.00	6	45.07	45.25	-6	3,756	-0.16%
2020/05/18	0	0.00	3	44.63	44.65	-3	3,691	-0.08%
2020/05/15	0	0.00	8	44.65	44.35	-8	3,640	-0.22%
2020/05/14	1	43.85	5	43.71	43.65	-4	3,569	-0.11%
2020/05/12	22	43.99	72	43.89	43.85	-50	3,524	-1.42%
2020/05/11	55	44.32	4	44.40	44.30	51	3,489	1.46%
2020/05/08	3	44.02	0	0.00	43.95	3	3,459	0.09%
2020/05/07	1	43.60	3	43.75	43.90	-2	3,446	-0.06%
2020/05/06	3	43.55	0	0.00	43.55	3	3,443	0.09%
2020/05/05	8	43.68	0	0.00	43.80	8	3,424	0.23%
2020/05/04	4	43.75	0	0.00	43.75	4	3,409	0.12%
2020/04/30	1	44.60	101	44.63	44.60	-100	3,406	-2.94%	大賣/
2020/04/29	0	0.00	5	44.57	44.65	-5	3,369	-0.15%
2020/04/28	0	0.00	4	43.70	43.95	-4	3,313	-0.12%
2020/04/27	0	0.00	1	42.40	42.75	-1	3,294	-0.03%
2020/04/24	0	0.00	1	41.80	41.70	-1	3,219	-0.03%
2020/04/22	40	40.75	0	0.00	41.55	40	3,177	1.26%
2020/04/21	53	41.46	8	41.35	41.20	45	3,165	1.42%
2020/04/20	20	41.93	0	0.00	41.85	20	3,117	0.64%
2020/04/17	21	42.27	26	42.15	41.80	-5	3,106	-0.16%
2020/04/16	0	0.00	1	41.95	41.95	-1	3,052	-0.03%
2020/04/15	3	42.00	0	0.00	41.95	3	3,021	0.10%
2020/04/14	0	0.00	6	41.60	41.65	-6	2,977	-0.20%
2020/04/13	4	41.28	0	0.00	41.25	4	2,954	0.14%
2020/04/10	0	0.00	3	41.35	41.45	-3	2,942	-0.10%
2020/04/09	10	41.48	90	41.56	41.30	-80	2,923	-2.74%
2020/04/08	90	41.65	0	0.00	41.75	90	2,875	3.13%
2020/04/07	12	41.67	102	41.60	41.30	-90	2,832	-3.18%	大賣/
2020/04/06	10	41.84	2	42.08	41.95	8	2,735	0.29%
2020/04/01	5	41.66	303	41.95	42.00	-298	2,553	-11.67%	大賣/鉅額交易
2020/03/27	0.8	34.70	0	0.00	34.80	0.8	2,431	0.03%
2020/03/26	0	0.00	3	33.00	33.75	-3	2,530	-0.12%
2020/03/24	210	31.50	0	0.00	31.45	210	2,628	7.99%	大買/鉅額交易
2020/03/23	3	30.10	0	0.00	30.10	3	2,638	0.11%
2020/03/20	60	31.50	0	0.00	31.20	60	2,635	2.28%
2020/03/19	106	30.11	10	30.20	30.10	96	2,616	3.67%	大買/
2020/03/18	5	34.05	1	34.20	33.40	4	2,512	0.16%
2020/03/17	22	34.18	1	34.35	34.05	21	2,453	0.86%
2020/03/13	17	35.75	10	36.20	37.45	7	2,383	0.29%
2020/03/12	3	40.20	0	0.00	39.40	3	2,313	0.13%
2020/03/10	2	39.95	0	0.00	40.35	2	2,289	0.09%
2020/03/09	5	40.74	0	0.00	40.30	5	2,273	0.22%
2020/03/06	4	41.90	0	0.00	41.75	4	2,220	0.18%
2020/03/04	0	0.00	1	41.90	41.95	-1	2,247	-0.04%
2020/03/02	10	40.75	1	41.50	41.15	9	2,277	0.40%
2020/02/27	30	41.55	0	0.00	41.05	30	2,323	1.29%
2020/02/26	23	41.50	0	0.00	41.55	23	2,321	0.99%
2020/02/25	52	41.65	0	0.00	41.75	52	2,344	2.22%
2020/02/21	4	42.40	60	42.35	42.30	-56	2,371	-2.36%
2020/02/20	20	42.90	90	42.95	42.70	-70	2,404	-2.91%
2020/02/17	25	42.63	0	0.00	42.55	25	2,669	0.94%
2020/02/13	0	0.00	3	42.80	42.75	-3	2,708	-0.11%
2020/02/12	0	0.00	2	42.65	42.60	-2	2,724	-0.07%
2020/02/11	3	42.30	0	0.00	42.30	3	2,738	0.11%
2020/02/07	2	42.20	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	2	42.60	42.70	-2	2,780	-0.07%
2020/02/05	57	42.01	0	0.00	42.05	57	2,784	2.05%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/30	101	43.59	2	42.15	42.10	99	2,738	3.62%	大買/
2020/01/20	14	45.39	0	0.00	45.45	14	2,685	0.52%
2020/01/17	1.4	44.99	0	0.00	44.95	1.4	2,685	0.05%
2020/01/16	1	44.95	10	45.10	44.95	-9	2,734	-0.33%
2020/01/13	0	0.00	3	45.05	45.35	-3	2,805	-0.11%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/08	40	44.24	0	0.00	44.10	40	2,905	1.38%
2020/01/07	20	44.58	0	0.00	44.60	20	2,929	0.68%
2020/01/06	35	44.64	0	0.00	44.60	35	2,928	1.20%
2020/01/03	1	45.10	0	0.00	45.10	1	2,925	0.03%
2020/01/02	15	45.12	0	0.00	45.15	15	2,945	0.51%
2019/12/31	0	0.00	1	45.20	45.20	-1	2,974	-0.03%
2019/12/30	1	45.70	0	0.00	45.50	1	2,964	0.03%
2019/12/27	25	45.40	0	0.00	45.40	25	2,945	0.85%
2019/12/26	35	45.16	0	0.00	45.15	35	2,932	1.19%
2019/12/25	40	45.16	0	0.00	45.20	40	2,932	1.36%
2019/12/24	4	44.30	0	0.00	44.70	4	2,909	0.14%
2019/12/23	0	0.00	2	44.70	43.90	-2	2,739	-0.07%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	51	44.95	0.8	44.90	44.90	50.2	2,377	2.11%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/12	1	45.55	0	0.00	45.55	1	2,231	0.04%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/11/29	1	45.90	0	0.00	45.60	1	2,116	0.05%
2019/11/14	0	0.00	1	48.15	48.30	-1	1,824	-0.05%
2019/11/06	0	0.00	0.7	47.15	47.45	-0.7	1,752	-0.04%
2019/11/05	1	46.70	0	0.00	46.70	1	1,727	0.06%
2019/11/04	0	0.00	1	46.55	46.60	-1	1,735	-0.06%
2019/10/31	0	0.00	0.2	46.30	46.50	-0.2	1,751	-0.01%
2019/10/29	50	46.15	0	0.00	45.90	50	1,724	2.90%
2019/10/25	1	46.80	43	46.58	46.55	-42	1,690	-2.48%
2019/10/23	0	0.00	3	46.05	45.95	-3	1,629	-0.18%
2019/10/21	0	0.00	10	45.40	45.75	-10	1,589	-0.63%
2019/10/18	0	0.00	4	45.58	45.50	-4	1,569	-0.25%
2019/10/01	0	0.00	1	42.00	42.05	-1	1,406	-0.07%
2019/09/20	0	0.00	30	42.32	42.10	-30	1,471	-2.04%
2019/09/19	0	0.00	40	42.85	42.60	-40	1,463	-2.73%
2019/09/18	0	0.00	100	42.97	43.15	-100	1,595	-6.27%
2019/09/05	0	0.00	1	43.30	43.10	-1	2,019	-0.05%
2019/08/19	1	43.30	0	0.00	43.05	1	2,052	0.05%
2019/08/16	0	0.00	0	43.20	43.20	0	2,045	0.00%
2019/08/15	5	42.75	5	43.40	43.40	0	2,022	0.00%
2019/08/14	100	43.11	0	0.00	42.75	100	1,953	5.12%
2019/08/13	5	42.10	60	41.91	42.55	-55	1,897	-2.90%
2019/08/08	60	40.99	1	41.05	41.10	59	1,867	3.16%
2019/08/06	0	0.00	1	39.50	40.80	-1	1,915	-0.05%
2019/08/05	31	40.18	30	40.05	40.00	1	1,920	0.05%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/07/26	0	0.00	15	41.90	41.90	-15	1,967	-0.76%
2019/07/25	0	0.00	18	41.25	41.75	-18	1,968	-0.91%
2019/07/22	0	0.00	0.1	42.05	42.20	-0.1	1,966	-0.01%
2019/07/18	0	0.00	1	41.55	41.60	-1	1,987	-0.05%
2019/07/16	0	0.00	2	41.95	41.85	-2	1,986	-0.10%
2019/07/12	0.4	42.30	0	0.00	42.30	0.4	2,069	0.02%
2019/07/05	3	42.70	0	0.00	42.85	3	2,166	0.14%
2019/07/04	0	0.00	7	44.55	44.55	-7	2,199	-0.32%
2019/06/28	0	0.00	2	44.60	44.40	-2	2,274	-0.09%
2019/06/25	11	44.95	0	0.00	46.25	11	2,402	0.46%
2019/06/24	39	45.00	0	0.00	45.50	39	2,274	1.71%
2019/06/20	150	44.32	1	44.05	44.20	149	2,005	7.43%	大買/鉅額交易
2019/06/19	0	0.00	3	42.88	43.65	-3	1,965	-0.15%
2019/06/17	0	0.00	1	42.20	42.20	-1	1,881	-0.05%
2019/06/11	0	0.00	8.8	41.87	42.20	-8.8	1,914	-0.46%
2019/06/10	0	0.00	13	41.49	41.30	-13	1,893	-0.69%
2019/06/06	2	40.80	0	0.00	40.70	2	1,889	0.11%
2019/06/03	0	0.00	35	41.20	41.10	-35	1,872	-1.87%
2019/05/31	0	0.00	36	40.78	40.90	-36	1,875	-1.92%
2019/05/29	2	40.38	0	0.00	40.15	2	1,882	0.11%
2019/05/28	0	0.00	10	41.09	40.75	-10	1,887	-0.53%
2019/05/21	0	0.00	36	40.93	40.75	-36	1,887	-1.91%
2019/05/20	0	0.00	28	40.70	40.70	-28	1,884	-1.49%
2019/05/16	1	40.35	0	0.00	40.30	1	1,910	0.05%
2019/05/14	0	0.00	1	39.80	39.90	-1	1,882	-0.05%
2019/05/13	1	39.90	2	39.90	39.60	-1	1,847	-0.05%
2019/05/10	0	0.00	1	40.10	40.45	-1	1,834	-0.05%
2019/05/09	1	40.20	3	40.03	39.90	-2	1,843	-0.11%
2019/05/08	3	41.10	11	41.16	40.90	-8	1,814	-0.44%
2019/05/07	0	0.00	10	41.70	41.65	-10	1,797	-0.56%
2019/05/06	0	0.00	31	41.84	41.60	-31	1,797	-1.72%
2019/04/30	0	0.00	2	42.00	42.40	-2	1,792	-0.11%
2019/04/29	0	0.00	1.3	41.80	41.80	-1.3	1,781	-0.07%
2019/04/26	0.3	41.70	26	41.55	41.65	-25.7	1,777	-1.45%
2019/04/19	10	42.60	1	42.95	42.75	9	1,732	0.52%
2019/04/18	2	42.20	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	42.85	30	42.75	42.80	-29	1,650	-1.76%
2019/04/16	7	42.80	0	0.00	42.75	7	1,628	0.43%
2019/04/11	1	43.75	0	0.00	43.50	1	1,579	0.06%
2019/04/10	6	43.62	0	0.00	43.95	6	1,548	0.39%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	2	44.90	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2	45.03	1	45.00	45.05	1	1,400	0.07%
2019/04/02	1	45.45	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0	0.00	1	46.15	45.80	-1	1,361	-0.07%
2019/03/29	10.4	46.02	0	0.00	46.60	10.4	1,337	0.78%
2019/03/28	2.2	46.53	0	0.00	46.60	2.2	1,231	0.18%
2019/03/27	2	47.53	0	0.00	47.45	2	1,229	0.16%
2019/03/21	1.2	48.73	0	0.00	48.80	1.2	1,186	0.10%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/15	30	47.10	0	0.00	47.95	30	1,154	2.60%
2019/03/13	10	47.30	0	0.00	47.35	10	1,136	0.88%
2019/03/08	1	47.95	0	0.00	47.80	1	1,168	0.09%
2019/02/12	0	0.00	2.2	46.84	46.75	-2.2	1,213	-0.18%
2019/02/11	0.2	46.65	0	0.00	46.75	0.2	1,228	0.02%
2018/12/25	5	44.30	0	0.00	44.40	5	2,029	0.25%
2018/12/22	3	45.20	0	0.00	45.10	3	2,104	0.14%
2018/12/03	0.4	48.55	0	0.00	48.55	0.4	2,660	0.02%
2018/11/28	0	0.00	2.2	47.54	48.35	-2.2	2,616	-0.08%
2018/11/26	0.3	46.80	0	0.00	47.00	0.3	2,633	0.01%
2018/11/22	0	0.00	1	47.65	47.15	-1	2,658	-0.04%
2018/11/15	0	0.00	0.7	45.85	45.85	-0.7	2,841	-0.03%
2018/11/09	3	43.80	0	0.00	43.85	3	2,932	0.10%
2018/11/05	3	42.90	0	0.00	43.00	3	3,038	0.10%
2018/10/29	0.3	41.85	0	0.00	41.85	0.3	3,074	0.01%
2018/10/25	10	42.50	10	42.30	42.05	0	3,181	0.00%
2018/10/23	2	43.90	0	0.00	44.40	2	3,290	0.06%
2018/10/16	0	0.00	0.2	44.90	44.80	-0.2	3,318	-0.01%
2018/10/15	21	45.70	2	45.50	45.50	19	3,301	0.58%
2018/10/08	1	50.80	0	0.00	50.50	1	3,142	0.03%
2018/09/25	6	35.87	1	35.75	35.95	5	3,035	0.16%
2018/09/20	0	0.00	2	35.00	34.70	-2	2,886	-0.07%
2018/09/19	0	0.00	1	35.30	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	1	35.35	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	2	34.95	35.20	-2	2,866	-0.07%
2018/09/10	0	0.00	6	33.40	33.15	-6	2,820	-0.21%
2018/09/07	0	0.00	5	33.84	33.45	-5	2,866	-0.17%
2018/09/05	0	0.00	2	33.75	33.75	-2	2,908	-0.07%
2018/08/27	5	34.30	0	0.00	34.10	5	3,138	0.16%
2018/08/24	25	34.35	2	34.25	34.30	23	3,172	0.73%
2018/08/20	1	34.25	0	0.00	34.20	1	3,316	0.03%
2018/08/16	2	34.25	6	34.35	34.30	-4	3,333	-0.12%
2018/08/15	1	34.65	3	34.38	34.30	-2	3,299	-0.06%
2018/08/14	0	0.00	1	33.80	34.00	-1	3,240	-0.03%
2018/08/13	1	33.35	0	0.00	33.40	1	3,246	0.03%
2018/08/09	0	0.00	2	34.25	33.70	-2	3,259	-0.06%
2018/08/08	0	0.00	0.2	34.30	34.35	-0.2	3,257	-0.01%
2018/08/06	0	0.00	1	34.25	34.20	-1	3,289	-0.03%
2018/08/03	0	0.00	2	33.85	34.20	-2	3,298	-0.06%
2018/08/02	5	33.80	2	33.85	33.55	3	3,269	0.09%
2018/07/30	2	33.60	6	33.57	33.65	-4	3,213	-0.12%
2018/07/27	0	0.00	1	33.60	33.75	-1	3,252	-0.03%
2018/07/26	0	0.00	2	33.70	33.75	-2	3,267	-0.06%
2018/07/23	0	0.00	0.2	33.00	33.00	-0.2	3,290	-0.01%
2018/07/20	6	34.77	4	34.85	34.90	2	3,248	0.06%
2018/07/19	2	35.00	0	0.00	34.90	2	3,211	0.06%
2018/07/17	2	35.00	2.2	34.93	35.00	-0.2	3,197	-0.01%
2018/07/05	1	34.00	0	0.00	33.80	1	3,893	0.03%
2018/07/03	3	34.52	0	0.00	34.25	3	4,200	0.07%
2018/07/02	1	35.00	0	0.00	34.70	1	4,195	0.02%
2018/06/29	1	34.80	1	35.20	35.20	0	4,203	0.00%
2018/06/28	1	34.60	0	0.00	34.75	1	4,195	0.02%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/25	3	36.03	1	35.80	35.65	2	4,274	0.05%
2018/06/22	0	0.00	2	35.75	35.70	-2	4,728	-0.04%
2018/06/21	2	35.90	19	35.95	36.00	-17	4,742	-0.36%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1	35.65	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	1	36.10	36.20	-1	4,892	-0.02%
2018/06/14	1	35.50	0	0.00	35.70	1	4,821	0.02%
2018/06/13	4	35.89	0	0.00	35.80	4	4,796	0.08%
2018/06/12	4	36.46	0	0.00	36.15	4	4,798	0.08%
2018/06/11	0	0.00	1.7	36.49	36.40	-1.7	4,823	-0.03%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	2	36.90	36.95	-2	4,839	-0.04%
2018/06/06	1	37.00	2	37.13	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	1	36.70	36.75	-1	4,780	-0.02%
2018/06/04	0	0.00	5	36.40	36.45	-5	4,801	-0.10%
2018/06/01	0	0.00	1	35.90	35.95	-1	4,835	-0.02%
2018/05/31	1	35.50	0	0.00	36.15	1	4,804	0.02%
2018/05/25	20	35.75	0	0.00	35.80	20	4,776	0.42%
2018/05/24	2	35.60	0	0.00	35.60	2	4,795	0.04%
2018/05/23	1	35.75	0	0.00	35.70	1	4,811	0.02%
2018/05/21	5	35.40	0	0.00	35.80	5	4,864	0.10%
2018/05/17	1	35.60	0	0.00	35.60	1	4,913	0.02%
2018/05/16	0	0.00	1	35.90	35.80	-1	4,922	-0.02%
2018/05/14	0	0.00	10	35.65	35.85	-10	5,091	-0.20%
2018/05/10	1	35.60	0	0.00	35.55	1	5,112	0.02%
2018/05/07	5	35.25	0	0.00	35.40	5	5,185	0.10%
2018/05/03	5	35.60	0.5	35.50	35.50	4.6	5,208	0.09%
2018/04/27	1	35.35	0	0.00	35.55	1	5,298	0.02%
2018/04/26	0	0.00	1	35.45	35.45	-1	5,322	-0.02%
2018/04/25	3	35.82	0	0.00	35.85	3	5,332	0.06%
2018/04/24	1	35.60	0	0.00	36.10	1	5,321	0.02%
2018/04/20	0	0.00	1	36.30	36.45	-1	5,356	-0.02%
2018/04/18	0.2	35.90	0	0.00	36.00	0.2	5,335	0.00%
2018/04/17	1	35.30	0	0.00	35.60	1	5,330	0.02%
2018/04/16	0	0.00	2	36.55	36.50	-2	5,231	-0.04%
2018/04/13	0.2	36.35	2	36.45	36.50	-1.8	5,228	-0.03%
2018/04/12	0	0.00	3	36.60	36.20	-3	5,221	-0.06%
2018/04/11	0	0.00	4	35.90	35.80	-4	5,124	-0.08%
2018/04/10	2	35.85	3	35.83	35.60	-1	5,051	-0.02%
2018/04/09	2	35.05	42	34.74	35.40	-40	4,957	-0.81%
2018/04/03	2	34.10	0	0.00	34.15	2	4,786	0.04%
2018/04/02	2	34.20	4	34.10	34.10	-2	4,791	-0.04%
2018/03/31	2	34.35	1	34.45	34.10	1	4,784	0.02%
2018/03/30	1.1	34.15	3	34.40	34.10	-1.9	4,768	-0.04%
2018/03/29	1	34.40	1	34.30	34.30	0	4,727	0.00%
2018/03/28	0	0.00	5.4	34.25	34.45	-5.4	4,707	-0.12%
2018/03/27	39	35.48	25	35.03	34.55	14	4,635	0.30%
2018/03/26	0	0.00	4	33.85	33.90	-4	4,144	-0.10%
2018/03/22	5	34.46	23	34.51	34.00	-18	4,039	-0.45%
2018/03/21	0	0.00	40	34.43	34.35	-40	3,971	-1.01%
2018/03/20	3	33.75	11	33.85	33.90	-8	3,905	-0.20%
2018/03/19	17	33.80	0	0.00	33.90	17	3,880	0.44%
2018/03/15	0	0.00	29	33.90	33.90	-29	3,810	-0.76%
2018/03/14	0	0.00	45	33.80	33.40	-45	3,735	-1.20%
2018/03/12	0	0.00	1.2	33.77	33.70	-1.2	3,719	-0.03%
2018/03/09	5	33.30	12	33.33	33.25	-7	3,724	-0.19%
2018/03/07	0	0.00	1	32.80	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	2	32.70	32.60	-2	3,602	-0.06%
2018/03/05	2	32.30	2	32.95	32.35	0	3,664	0.00%
2018/03/02	2	32.20	0	0.00	32.40	2	3,639	0.05%
2018/02/27	15	32.55	0	0.00	32.15	15	3,672	0.41%
2018/02/26	0	0.00	2	32.80	32.80	-2	3,680	-0.05%
2018/02/23	0	0.00	1	32.40	32.25	-1	3,682	-0.03%
2018/02/21	0	0.00	3	31.62	31.65	-3	4,040	-0.07%
2018/02/12	2	31.00	0	0.00	30.95	2	4,479	0.04%
2018/02/09	13	30.80	0	0.00	30.70	13	4,500	0.29%
2018/02/08	4	30.85	0	0.00	30.70	4	4,450	0.09%
2018/02/07	1	30.80	0	0.00	30.85	1	4,550	0.02%
2018/02/06	88	31.09	1	30.75	30.70	87	4,537	1.92%
2018/02/02	9.5	32.87	0	0.00	32.80	9.5	4,430	0.21%
2018/02/01	0	33.10	0	0.00	33.10	0	4,478	0.00%
2018/01/31	1	32.80	5	33.47	33.45	-4	4,616	-0.09%
2018/01/30	0.2	33.05	0	0.00	33.05	0.2	4,627	0.00%
2018/01/29	0	33.55	2	33.70	33.65	-2	4,610	-0.04%
2018/01/26	0	33.60	0	0.00	33.65	0	4,610	0.00%
2018/01/25	30	33.65	10	33.92	33.95	20	4,586	0.44%
2018/01/24	10	33.55	0	0.00	33.50	10	4,539	0.22%
2018/01/23	30	33.40	1	33.70	33.35	29	4,566	0.64%
2018/01/19	4	33.25	0	0.00	33.20	4	4,683	0.09%
2018/01/18	0	0.00	5	33.75	33.65	-5	4,640	-0.11%
2018/01/17	1	33.85	4	33.78	33.80	-3	4,614	-0.07%
2018/01/16	7	33.83	1	33.90	33.95	6	4,600	0.13%
2018/01/15	2	33.70	46	33.68	33.65	-44	4,564	-0.96%
2018/01/12	0	0.00	2	33.35	33.40	-2	4,529	-0.04%
2018/01/10	0	0.00	4	33.29	33.30	-4	4,495	-0.09%
2018/01/09	0	0.00	2	33.00	33.30	-2	4,468	-0.04%
2018/01/05	1	32.95	36	32.94	33.10	-35	4,407	-0.79%
2018/01/04	35.4	32.49	0.6	32.40	32.55	34.8	4,335	0.80%
2018/01/03	15	32.40	1	32.40	32.40	14	4,313	0.32%
2018/01/02	0	0.00	5	31.95	32.00	-5	4,252	-0.12%