潤泰新 (9945)-永豐金-高雄券商分點個股進出

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
41.80
漲跌
▼1.30
漲幅
-3.02%
成交量
34,511張
產業
上市其他類股
913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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	43.8	42.44	40.6	42.29	41.80	3.2	11,071	0.03%
2024/05/06	14.5	43.42	13.4	43.29	43.10	1.1	10,526	0.01%
2024/05/03	10.8	42.16	15.6	42.50	42.45	-4.9	9,754	-0.05%
2024/05/02	28.1	41.48	67.9	41.66	42.25	-39.7	8,177	-0.49%
2024/04/30	1.2	39.34	11	39.29	38.45	-9.9	6,856	-0.14%
2024/04/29	1.1	38.07	3.7	38.80	38.75	-2.5	6,442	-0.04%
2024/04/26	2.1	37.73	9.2	37.55	37.90	-7.1	6,187	-0.11%
2024/04/25	2	36.85	7	36.88	36.85	-5	5,946	-0.08%
2024/04/24	2	36.75	1	36.85	36.85	1	5,939	0.02%
2024/04/23	0	0.00	2	36.65	36.95	-2	5,998	-0.03%
2024/04/22	6.1	36.48	4	36.64	36.60	2.1	6,018	0.03%
2024/04/19	14	35.75	5	35.80	36.15	9	5,776	0.16%
2024/04/18	2.1	34.56	12.3	36.03	36.45	-10.2	5,567	-0.18%
2024/04/17	1.1	34.46	4	34.75	34.85	-2.9	5,274	-0.05%
2024/04/16	8.6	34.57	4.3	34.26	34.45	4.3	5,263	0.08%
2024/04/15	0	0.00	2.4	35.37	35.20	-2.4	5,183	-0.05%
2024/04/12	0.1	34.93	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	5	34.92	0.5	35.15	34.90	4.6	5,142	0.09%
2024/04/10	1.2	35.05	1.3	35.10	35.00	-0.1	5,094	0.00%
2024/04/09	2	34.75	0	0.00	34.95	2	5,171	0.04%
2024/04/08	2.2	34.50	0	0.00	34.50	2.2	5,354	0.04%
2024/04/03	3	34.75	0.3	34.75	34.65	2.7	5,405	0.05%
2024/04/02	7.3	35.07	1	35.00	35.05	6.3	5,487	0.11%
2024/04/01	2	35.18	0	0.00	35.45	2	5,485	0.04%
2024/03/29	0	0.00	2.5	35.24	35.15	-2.5	5,472	-0.05%
2024/03/28	3	35.10	21	35.40	35.05	-18	5,454	-0.33%
2024/03/25	2.1	35.44	0	0.00	35.15	2.1	5,356	0.04%
2024/03/22	3.1	35.05	2	35.20	35.10	1.1	5,335	0.02%
2024/03/21	0.7	35.05	2.9	35.18	35.35	-2.2	5,325	-0.04%
2024/03/20	5.1	33.95	4	34.14	34.15	1.1	5,712	0.02%
2024/03/19	17.3	34.28	1	34.15	34.10	16.3	5,745	0.28%
2024/03/18	3.3	34.67	0	0.00	34.70	3.3	5,617	0.06%
2024/03/15	13.2	35.04	3.6	35.43	35.00	9.6	5,568	0.17%
2024/03/14	32	35.47	4.8	35.49	35.50	27.2	5,457	0.50%
2024/03/13	3.2	36.93	2	37.00	36.85	1.2	5,191	0.02%
2024/03/12	1.2	36.79	0	0.00	36.95	1.2	5,182	0.02%
2024/03/11	20	36.55	0.1	36.20	36.40	19.9	5,193	0.38%
2024/03/08	1.1	35.89	1	35.90	35.85	0.1	5,166	0.00%
2024/03/07	20	35.78	5	35.75	35.85	15	5,293	0.28%
2024/03/06	8.3	36.02	3	35.93	36.15	5.3	5,262	0.10%
2024/03/05	1.9	35.70	5	35.85	35.65	-3.2	5,284	-0.06%
2024/03/04	12.6	35.76	5	35.85	35.65	7.6	5,303	0.14%
2024/03/01	5.1	36.05	0	0.00	36.00	5.1	5,261	0.10%
2024/02/29	5.1	36.34	22.5	36.00	36.35	-17.4	5,261	-0.33%
2024/02/27	1	36.20	0.4	36.25	36.20	0.6	5,240	0.01%
2024/02/26	0	0.00	2.8	36.80	36.65	-2.8	5,247	-0.05%
2024/02/23	0.7	36.79	0	0.00	36.70	0.7	5,259	0.01%
2024/02/21	0.1	36.80	1	37.10	36.85	-1	5,353	-0.02%
2024/02/20	0	37.05	7	37.15	36.95	-7	5,374	-0.13%
2024/02/19	1	36.65	5	36.87	37.15	-4	5,410	-0.07%
2024/02/16	1	36.15	1	36.25	36.20	0	5,509	0.00%
2024/02/15	0.1	35.77	1.2	36.00	36.10	-1	5,583	-0.02%
2024/02/05	2	35.65	0	0.00	35.75	2	5,539	0.04%
2024/02/02	2	36.00	0.8	36.00	36.05	1.2	5,491	0.02%
2024/02/01	0	0.00	14	36.05	36.10	-14	5,476	-0.26%
2024/01/31	0.5	35.85	0	0.00	35.75	0.5	5,471	0.01%
2024/01/30	1	35.90	0	0.00	35.90	1	5,473	0.02%
2024/01/29	1	36.35	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	7	36.23	36.35	-7	5,520	-0.13%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	2	36.03	4	36.13	36.00	-2	5,483	-0.04%
2024/01/23	1	35.65	0.2	35.70	35.60	0.9	5,510	0.02%
2024/01/22	3	35.43	0	0.00	35.45	3	5,501	0.05%
2024/01/19	3.1	35.10	0	0.00	35.45	3.1	5,473	0.06%
2024/01/18	0.1	34.99	1.8	35.03	34.80	-1.7	5,448	-0.03%
2024/01/17	12.3	35.34	0	0.00	34.90	12.3	5,386	0.23%
2024/01/16	13.1	36.31	2	36.00	35.90	11.1	5,227	0.21%
2024/01/12	0	0.00	0.2	37.00	36.90	-0.2	5,129	0.00%
2024/01/11	1	36.80	0	0.00	37.00	1	5,185	0.02%
2024/01/10	5.3	37.03	0.1	37.30	36.95	5.2	5,178	0.10%
2024/01/09	6	37.35	0	0.00	37.20	6	5,158	0.12%
2024/01/08	3.1	37.69	0	0.00	37.65	3.1	5,099	0.06%
2024/01/05	9	38.21	0	0.00	38.05	9	5,057	0.18%
2024/01/04	4	38.56	0	0.00	38.55	4	5,023	0.08%
2024/01/03	1.2	38.66	0	0.00	38.70	1.2	5,005	0.02%
2024/01/02	11	38.92	21	38.70	39.25	-10	4,893	-0.20%
2023/12/29	6.1	37.77	0	0.00	37.75	6.1	4,681	0.13%
2023/12/28	0	0.00	11.6	37.70	37.85	-11.6	4,656	-0.25%
2023/12/27	2.2	36.99	0	0.00	37.00	2.2	4,579	0.05%
2023/12/26	5.1	36.75	0	0.00	36.70	5.1	4,532	0.11%
2023/12/25	1	36.25	0	0.00	36.25	1	4,535	0.02%
2023/12/22	0	0.00	1.4	36.38	36.25	-1.4	4,613	-0.03%
2023/12/21	2.1	36.51	2.9	36.52	36.40	-0.8	4,779	-0.02%
2023/12/20	0.3	36.90	1	36.85	36.85	-0.7	4,832	-0.01%
2023/12/19	5	36.34	0	0.00	36.45	5	4,859	0.10%
2023/12/18	0.5	37.06	4	37.08	37.00	-3.5	4,835	-0.07%
2023/12/15	1	36.90	0	37.05	36.75	1	4,782	0.02%
2023/12/14	5	36.64	5	36.90	36.95	0	4,295	0.00%
2023/12/13	2	35.98	0	0.00	35.90	2	4,193	0.05%
2023/12/12	2.2	36.13	1	36.20	36.20	1.2	4,244	0.03%
2023/12/11	0	0.00	3	36.37	36.50	-3	4,281	-0.07%
2023/12/08	0.2	36.74	2	36.93	36.60	-1.8	4,310	-0.04%
2023/12/07	1.4	37.07	0.1	37.00	36.90	1.3	4,314	0.03%
2023/12/06	6.1	37.04	11	37.46	37.30	-4.9	4,430	-0.11%
2023/12/05	1	36.70	0	0.00	36.75	1	4,490	0.02%
2023/12/04	3.4	36.86	23.4	36.81	37.15	-20	4,754	-0.42%
2023/12/01	2.1	35.90	0	0.00	35.80	2.1	4,689	0.05%
2023/11/30	2	35.93	0	0.00	35.80	2	4,809	0.04%
2023/11/29	2.6	35.86	1	36.15	35.85	1.6	4,766	0.03%
2023/11/28	0.1	35.80	3	35.92	35.85	-2.9	4,739	-0.06%
2023/11/27	1	35.55	18	35.55	35.50	-17	4,695	-0.36%
2023/11/24	1	35.80	1	35.80	35.85	0	4,687	0.00%
2023/11/22	7.1	35.74	0.1	35.70	35.75	7	4,762	0.15%
2023/11/21	3.1	35.70	1.2	35.72	35.95	1.9	4,810	0.04%
2023/11/20	9.9	36.05	5.5	35.92	35.80	4.4	4,752	0.09%
2023/11/17	1.7	36.85	1.2	36.76	36.90	0.5	4,762	0.01%
2023/11/16	4.1	36.58	4	37.03	36.80	0.1	4,779	0.00%
2023/11/15	8.2	36.64	13	36.45	36.70	-4.8	4,790	-0.10%
2023/11/14	4	35.38	11	35.28	35.50	-7	4,642	-0.15%
2023/11/13	1	34.45	7	34.55	34.70	-6	4,594	-0.13%
2023/11/10	0.2	34.30	1.4	34.20	34.15	-1.2	4,577	-0.03%
2023/11/09	3	34.42	0	0.00	34.35	3	4,623	0.06%
2023/11/08	4.1	34.23	0	0.00	34.45	4.1	4,705	0.09%
2023/11/07	0.2	34.08	0	0.00	34.10	0.2	4,720	0.00%
2023/11/06	0	34.55	3	34.30	34.50	-3	4,754	-0.06%
2023/11/03	1	34.00	8.7	33.87	34.10	-7.7	4,757	-0.16%
2023/11/02	0	0.00	6.1	33.37	33.25	-6.1	4,809	-0.13%
2023/11/01	0.2	32.75	0	0.00	32.60	0.2	4,827	0.00%
2023/10/31	32.7	32.81	0	0.00	32.40	32.7	4,855	0.67%
2023/10/30	1.2	33.18	0	0.00	33.20	1.2	4,859	0.02%
2023/10/26	1.2	33.17	0	0.00	33.10	1.2	4,967	0.02%
2023/10/25	0	0.00	2.5	33.80	33.80	-2.5	5,042	-0.05%
2023/10/24	1.2	33.27	0	0.00	33.55	1.2	5,088	0.02%
2023/10/23	0.2	33.49	0	33.60	33.20	0.2	5,127	0.00%
2023/10/20	13.5	32.83	1.6	33.15	33.20	11.9	5,154	0.23%
2023/10/19	12.3	33.59	0	0.00	33.40	12.3	5,153	0.24%
2023/10/18	16.3	34.35	0.3	34.50	34.10	16	5,155	0.31%
2023/10/17	11.9	34.90	0	0.00	34.65	11.9	5,158	0.23%
2023/10/16	4	35.13	0	0.00	35.35	4	5,203	0.08%
2023/10/13	2	35.28	0.2	35.45	35.40	1.8	5,276	0.03%
2023/10/12	1.1	35.63	0	0.00	35.75	1.1	5,401	0.02%
2023/10/11	0.1	35.25	1	35.35	35.35	-0.9	5,433	-0.02%
2023/10/06	0	34.40	0	0.00	34.90	0	5,429	0.00%
2023/10/05	1.1	34.20	3.6	34.40	34.25	-2.5	5,450	-0.05%
2023/10/04	9.5	34.21	0	0.00	34.00	9.5	5,481	0.17%
2023/10/03	8.3	35.03	0	0.00	34.90	8.3	5,447	0.15%
2023/10/02	2.2	35.27	2	35.40	35.20	0.2	5,416	0.00%
2023/09/28	2	35.25	0	0.00	35.20	2	5,433	0.04%
2023/09/27	3	35.27	0	0.00	35.20	3	5,440	0.06%
2023/09/26	23.4	35.73	11.4	35.54	35.30	12	5,428	0.22%
2023/09/25	6.5	37.00	0	37.10	36.70	6.5	5,280	0.12%
2023/09/13	5	35.04	0	0.00	34.90	5	5,230	0.10%
2023/09/12	1	34.70	20	34.74	35.00	-19	5,285	-0.36%
2023/09/11	0.5	34.89	0	0.00	34.75	0.5	5,299	0.01%
2023/09/08	0	34.88	2.2	34.79	34.80	-2.2	5,338	-0.04%
2023/09/07	6	35.13	1	35.00	35.00	5	5,454	0.09%
2023/09/06	13.2	35.83	0	0.00	35.60	13.2	5,452	0.24%
2023/09/05	0	0.00	13.2	36.38	36.40	-13.2	5,413	-0.24%
2023/09/04	1	36.20	2	36.55	36.10	-1	5,409	-0.02%
2023/09/01	3.7	36.62	1	36.50	36.60	2.7	5,424	0.05%
2023/08/31	4	36.60	89.6	36.50	36.85	-85.6	5,542	-1.54%
2023/08/30	7	36.68	7.3	36.65	36.60	-0.2	5,703	0.00%
2023/08/29	5	36.45	28	36.56	36.65	-23	5,614	-0.41%
2023/08/28	4.2	35.33	5	35.57	35.70	-0.8	5,309	-0.02%
2023/08/25	3.3	34.11	25	34.61	34.50	-21.7	5,274	-0.41%
2023/08/24	6.1	33.25	0	0.00	33.30	6.1	5,180	0.12%
2023/08/23	1.1	33.07	0	0.00	33.00	1.1	5,192	0.02%
2023/08/22	1.1	33.40	0	0.00	33.35	1.1	5,227	0.02%
2023/08/21	1.1	33.63	1	33.75	33.65	0.1	5,272	0.00%
2023/08/18	4.3	32.81	6	33.04	33.20	-1.7	5,260	-0.03%
2023/08/17	11.4	33.13	4	33.00	33.20	7.4	5,242	0.14%
2023/08/16	11.6	33.90	11.5	33.88	33.80	0.1	5,159	0.00%
2023/08/15	0.2	34.65	0	0.00	34.50	0.2	5,126	0.00%
2023/08/14	16.3	34.62	2	34.90	34.55	14.3	5,142	0.28%
2023/08/11	4	35.10	13	35.12	35.05	-9	5,142	-0.18%
2023/08/10	2.1	34.70	1	34.90	34.55	1.1	5,136	0.02%
2023/08/09	6	34.85	2	35.00	34.85	4	5,172	0.08%
2023/08/08	18	35.02	5.5	35.15	34.90	12.5	5,184	0.24%
2023/08/07	0.1	35.30	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	2	35.55	0	0.00	35.15	2	5,202	0.04%
2023/08/02	4.2	35.55	6	35.50	35.10	-1.9	5,198	-0.04%
2023/08/01	1	35.85	0	0.00	35.75	1	5,177	0.02%
2023/07/28	7.2	35.84	0	0.00	35.60	7.2	5,157	0.14%
2023/07/27	14	35.82	3	35.85	36.15	11	5,139	0.21%
2023/07/26	0.3	35.40	0	0.00	35.35	0.3	5,079	0.00%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/24	4.5	34.99	0	0.00	35.15	4.5	5,096	0.09%
2023/07/21	2	35.55	1	35.80	35.20	1	5,073	0.02%
2023/07/20	2	35.30	2	35.80	35.70	0	5,147	0.00%
2023/07/19	4.1	35.06	3.1	35.20	35.10	1	5,134	0.02%
2023/07/18	7.2	35.33	1.8	35.33	35.25	5.4	5,097	0.11%
2023/07/17	2.5	35.34	5.2	35.46	35.45	-2.7	5,114	-0.05%
2023/07/14	2.1	35.45	3	35.57	35.55	-0.9	5,150	-0.02%
2023/07/13	4.5	35.32	13	35.33	35.20	-8.5	5,183	-0.16%
2023/07/12	7.3	35.36	6.2	35.40	35.25	1.1	5,162	0.02%
2023/07/11	5.3	35.71	0	0.00	35.70	5.3	5,168	0.10%
2023/07/10	1	36.00	5	35.94	35.85	-4	5,193	-0.08%
2023/07/07	10	35.22	4	35.35	35.40	6	5,242	0.11%
2023/07/06	9.1	35.72	0	0.00	35.55	9.1	5,242	0.17%
2023/07/05	5.1	36.36	10.2	36.47	36.15	-5.1	5,169	-0.10%
2023/07/04	13	35.87	0.1	36.00	36.00	12.9	5,189	0.25%
2023/07/03	3	36.10	0	0.00	36.05	3	5,237	0.06%
2023/06/30	5	35.91	4	36.00	35.95	1	5,333	0.02%
2023/06/29	1	35.95	2	36.00	35.95	-1	5,349	-0.02%
2023/06/28	3.1	35.99	3	36.10	36.15	0.1	5,450	0.00%
2023/06/27	1	35.80	0.1	36.00	35.95	0.9	5,485	0.02%
2023/06/26	3	36.02	5	36.16	36.05	-2	5,566	-0.04%
2023/06/21	13	35.93	0	0.00	35.85	13	5,604	0.23%
2023/06/20	10	36.08	2	36.00	36.15	8	5,639	0.14%
2023/06/19	1	36.25	0	0.00	36.30	1	5,838	0.02%
2023/06/16	27.5	36.48	2	36.55	36.05	25.5	6,138	0.42%
2023/06/15	3	36.47	0	0.00	36.70	3	6,667	0.04%
2023/06/14	10	36.48	0.7	36.57	36.50	9.3	6,906	0.13%
2023/06/13	23	36.68	4.5	36.60	36.75	18.5	7,974	0.23%
2023/06/12	6.1	35.75	1.5	35.73	35.55	4.6	7,935	0.06%
2023/06/09	11	36.14	0	36.45	36.10	11	7,948	0.14%
2023/06/08	3.4	36.32	0	0.00	36.25	3.4	7,979	0.04%
2023/06/07	6.1	36.74	0.5	36.75	36.85	5.6	7,999	0.07%
2023/06/06	9.3	36.79	7.2	36.65	37.00	2	7,968	0.03%
2023/06/05	4.1	36.72	6.5	36.83	36.95	-2.3	7,832	-0.03%
2023/06/02	0	0.00	0.7	35.12	35.05	-0.7	7,564	-0.01%
2023/06/01	1	34.95	2	34.90	34.90	-1	7,550	-0.01%
2023/05/31	1	35.05	1	35.05	34.90	0	7,578	0.00%
2023/05/30	1.2	35.01	1	35.00	35.05	0.2	7,560	0.00%
2023/05/29	0	0.00	0.6	34.95	35.00	-0.6	7,700	-0.01%
2023/05/26	6.1	34.85	1	34.80	34.90	5.1	7,707	0.07%
2023/05/25	4.1	35.21	10	35.15	35.15	-5.9	7,703	-0.08%
2023/05/24	1.6	35.59	0.4	35.65	35.70	1.2	7,686	0.02%
2023/05/23	1	35.70	1.9	35.65	35.70	-0.9	7,678	-0.01%
2023/05/22	1	35.60	1	35.60	35.50	0	7,685	0.00%
2023/05/19	0	0.00	8	35.53	35.55	-8	7,676	-0.10%
2023/05/17	2.3	35.03	0	0.00	35.35	2.3	7,640	0.03%
2023/05/16	0.2	35.05	1	34.70	35.10	-0.9	7,567	-0.01%
2023/05/15	6.2	33.98	6	34.29	34.50	0.2	7,585	0.00%
2023/05/12	7.3	34.80	2.8	34.86	34.85	4.5	7,513	0.06%
2023/05/11	2.1	35.21	0	0.00	35.20	2.1	7,470	0.03%
2023/05/10	8.2	35.48	0	0.00	35.50	8.2	7,450	0.11%
2023/05/09	1	35.90	0	0.00	35.75	1	7,428	0.01%
2023/05/08	10.1	35.72	1	36.00	35.80	9.1	7,447	0.12%
2023/05/05	1.1	35.71	0.2	35.65	35.60	0.9	7,437	0.01%
2023/05/03	1	35.40	2	35.45	35.35	-1	7,492	-0.01%
2023/05/02	2.1	35.50	0	0.00	35.50	2.1	7,619	0.03%
2023/04/28	2	35.75	0	0.00	35.80	2	7,729	0.03%
2023/04/27	2.2	35.52	0	0.00	35.50	2.2	7,726	0.03%
2023/04/26	2.3	35.52	4	35.60	35.65	-1.7	7,742	-0.02%
2023/04/25	7	35.81	5	35.85	35.40	2	7,724	0.03%
2023/04/24	4.1	35.45	2	35.55	35.55	2.1	7,638	0.03%
2023/04/21	1	35.10	2.1	35.17	35.15	-1.1	7,666	-0.01%
2023/04/20	3.1	35.14	0.1	35.10	35.05	3	7,657	0.04%
2023/04/19	1	35.40	1	35.40	35.45	0	7,673	0.00%
2023/04/18	7.1	35.60	10	35.80	35.50	-2.9	7,615	-0.04%
2023/04/17	3.1	35.98	0	0.00	35.95	3.1	7,572	0.04%
2023/04/14	2	35.85	6	35.93	36.10	-4	7,546	-0.05%
2023/04/13	3	35.95	5	35.93	35.90	-2	7,542	-0.03%
2023/04/12	4.2	35.90	5.5	36.15	36.15	-1.3	7,539	-0.02%
2023/04/11	5.1	35.67	1	35.75	35.85	4.1	7,476	0.05%
2023/04/10	4.1	35.68	6	35.87	35.50	-1.9	7,443	-0.03%
2023/04/07	2	35.40	4.2	35.55	35.65	-2.1	7,407	-0.03%
2023/04/06	9	35.21	1.3	35.37	35.15	7.7	7,338	0.10%
2023/03/31	3.5	35.65	1	35.70	35.35	2.5	7,291	0.03%
2023/03/30	2	35.08	0	0.00	35.05	2	7,236	0.03%
2023/03/29	5.2	34.84	0	0.00	34.90	5.2	7,244	0.07%
2023/03/28	3.1	35.32	0	0.00	35.20	3.1	7,227	0.04%
2023/03/27	3.2	35.39	4	35.40	35.50	-0.8	7,223	-0.01%
2023/03/24	4.1	35.75	6	35.85	35.85	-1.9	7,204	-0.03%
2023/03/23	2.1	35.85	1	35.85	35.85	1.1	7,168	0.01%
2023/03/22	41.1	35.72	2	35.90	35.95	39.1	7,126	0.55%
2023/03/21	20.5	35.37	5.1	35.22	35.65	15.4	6,984	0.22%
2023/03/20	23.1	34.63	13.5	34.57	34.30	9.6	6,702	0.14%
2023/03/17	4.4	36.27	66.2	36.22	36.25	-61.8	6,127	-1.01%
2023/03/16	28	36.29	35.8	36.70	36.25	-7.8	5,954	-0.13%
2023/03/15	14.4	38.35	1.6	38.35	38.35	12.8	4,988	0.26%
2023/03/14	2.9	42.62	15	42.69	42.60	-12.1	4,968	-0.24%
2023/03/13	12.8	43.01	0	0.00	43.00	12.8	5,011	0.26%
2023/03/10	8.8	43.48	0.8	43.40	43.25	8.1	5,008	0.16%
2023/03/09	3.1	44.03	0	0.00	44.10	3.1	4,978	0.06%
2023/03/08	0.2	44.00	0	0.00	44.00	0.2	5,069	0.00%
2023/03/07	0	44.00	0	0.00	44.10	0	5,083	0.00%
2023/03/06	1	43.40	0	0.00	43.45	1	5,069	0.02%
2023/03/03	9.1	43.20	0	0.00	43.25	9.1	5,086	0.18%
2023/03/02	3.3	43.23	6	43.22	43.30	-2.7	5,100	-0.05%
2023/03/01	10.2	43.71	0	0.00	43.60	10.2	5,047	0.20%
2023/02/24	2.1	44.55	1	44.60	44.45	1.1	4,887	0.02%
2023/02/23	2.5	44.63	1	44.60	44.50	1.5	4,861	0.03%
2023/02/17	0.1	44.15	5	44.05	44.10	-4.9	5,103	-0.10%
2023/02/15	1.1	44.02	0	0.00	44.00	1.1	5,355	0.02%
2023/02/13	6.3	43.93	0	0.00	44.05	6.3	5,538	0.11%
2023/02/10	1.1	44.36	6	44.35	44.40	-4.9	5,566	-0.09%
2023/02/09	0	0.00	14	44.80	44.75	-14	5,622	-0.25%
2023/02/08	0	44.75	20	44.65	44.75	-20	5,670	-0.35%
2023/02/07	4	44.70	2	44.70	44.65	2	5,700	0.03%
2023/02/06	0	0.00	4	44.80	44.70	-4	5,741	-0.07%
2023/02/03	6.1	45.15	4	45.25	45.10	2.1	5,764	0.04%
2023/02/02	2	45.45	1	45.45	45.40	1	5,807	0.02%
2023/02/01	3	45.08	1	45.10	45.30	2	5,868	0.03%
2023/01/31	3.6	45.19	1	45.20	44.75	2.6	6,156	0.04%
2023/01/30	2.5	44.00	9	44.57	44.70	-6.5	6,185	-0.11%
2023/01/17	5	43.80	0	0.00	43.90	5	6,144	0.08%
2023/01/16	0	0.00	1	43.75	43.55	-1	6,200	-0.02%
2023/01/13	1	43.45	0	0.00	43.35	1	6,238	0.02%
2023/01/12	1.6	43.53	0.1	43.60	43.30	1.5	6,316	0.02%
2023/01/11	22	43.48	1	43.70	43.35	21	6,377	0.33%
2023/01/10	2.1	43.28	2.2	43.26	43.30	-0.1	6,394	0.00%
2023/01/09	21.3	43.70	1	43.80	43.75	20.3	6,410	0.32%
2023/01/06	0	0.00	9	43.05	43.10	-9	6,440	-0.14%
2023/01/05	0	43.30	0	0.00	43.00	0	6,835	0.00%
2023/01/04	0	0.00	1	43.50	43.35	-1	6,948	-0.01%
2023/01/03	0	43.20	0	0.00	43.55	0	7,003	0.00%
2022/12/30	5	43.10	0	0.00	43.25	5	6,996	0.07%
2022/12/29	3.1	42.59	0	0.00	42.65	3.1	7,015	0.04%
2022/12/28	3.5	43.36	2.1	43.30	43.15	1.4	7,027	0.02%
2022/12/27	0	0.00	3	43.95	43.90	-3	7,143	-0.04%
2022/12/26	0	0.00	4	43.68	43.65	-4	7,206	-0.06%
2022/12/23	1	43.32	2	43.55	43.65	-1	7,254	-0.01%
2022/12/22	1	44.10	3.5	44.34	44.35	-2.5	7,273	-0.03%
2022/12/21	0	42.85	0	0.00	43.15	0	7,318	0.00%
2022/12/20	3.4	43.41	22	42.63	42.50	-18.7	7,291	-0.26%
2022/12/19	0.6	44.08	0	0.00	44.00	0.6	7,328	0.01%
2022/12/16	1	44.25	0	0.00	44.40	1	7,295	0.01%
2022/12/15	2	45.10	0	0.00	45.05	2	7,276	0.03%
2022/12/14	1	45.20	0.2	45.00	45.00	0.8	7,264	0.01%
2022/12/13	0	44.55	0.2	44.70	44.45	-0.2	7,239	0.00%
2022/12/12	2	44.40	25.1	44.35	44.35	-23.1	7,191	-0.32%
2022/12/09	0	0.00	1	45.00	44.85	-1	7,209	-0.01%
2022/12/08	12	44.33	3.2	44.41	44.50	8.9	7,180	0.12%
2022/12/07	9.7	45.95	6.4	45.82	45.60	3.2	7,113	0.05%
2022/12/06	1.1	46.70	1	47.50	46.45	0.1	6,971	0.00%
2022/12/05	2.4	47.30	6	47.12	47.20	-3.7	6,913	-0.05%
2022/12/02	1	46.16	0	0.00	45.95	1	6,853	0.01%
2022/12/01	5.4	46.60	5	47.07	46.35	0.4	6,845	0.01%
2022/11/30	0	0.00	1	46.20	46.15	-1	6,800	-0.01%
2022/11/29	0	45.75	5.8	45.69	45.90	-5.8	6,709	-0.09%
2022/11/28	0	0.00	4	45.03	45.25	-4	6,788	-0.06%
2022/11/25	2	45.28	1	45.65	45.35	1	6,849	0.01%
2022/11/24	0	0.00	1	44.75	45.20	-1	6,829	-0.01%
2022/11/23	0	44.30	16	44.11	44.20	-16	6,810	-0.23%
2022/11/22	1.1	44.11	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	0.2	44.52	0	0.00	44.10	0.2	6,880	0.00%
2022/11/18	0	44.50	1	44.55	44.45	-1	6,867	-0.01%
2022/11/17	4	43.50	6.6	43.93	43.95	-2.6	6,861	-0.04%
2022/11/16	4.8	44.54	25	45.35	44.25	-20.2	6,816	-0.30%
2022/11/15	2	45.48	0	0.00	45.50	2	6,702	0.03%
2022/11/14	3	45.35	0	0.00	45.25	3	6,637	0.05%
2022/11/11	0	0.00	1	44.20	44.65	-1	6,548	-0.02%
2022/11/10	1	43.45	0	0.00	43.30	1	6,453	0.02%
2022/11/09	0	0.00	1	44.80	43.60	-1	6,546	-0.02%
2022/11/08	2.5	43.27	2	43.63	43.45	0.5	6,489	0.01%
2022/11/07	5	41.42	4	41.18	41.80	1	6,546	0.02%
2022/11/04	2	40.25	1	40.65	40.70	1	6,674	0.01%
2022/11/03	2.1	40.52	2	40.75	40.35	0.1	6,784	0.00%
2022/11/02	1.1	40.36	1	40.45	40.90	0.1	6,852	0.00%
2022/11/01	2.1	39.95	0	0.00	40.00	2.1	6,873	0.03%
2022/10/31	9.1	39.55	0	0.00	39.60	9.1	6,907	0.13%
2022/10/28	24.1	40.07	1	40.40	40.00	23.1	6,976	0.33%
2022/10/27	9.3	40.14	3	39.55	40.35	6.3	7,020	0.09%
2022/10/26	4	58.08	2	58.10	58.00	2	6,861	0.03%
2022/10/25	7	57.81	0	0.00	58.10	7	7,285	0.10%
2022/10/24	3	59.40	0	0.00	59.00	3	7,298	0.04%
2022/10/21	1.1	59.95	3	60.70	60.40	-1.9	7,271	-0.03%
2022/10/20	5.1	58.37	3.1	58.40	60.50	2	7,414	0.03%
2022/10/19	6	59.35	4	60.07	58.80	2	7,709	0.03%
2022/10/18	5	58.80	4	59.10	59.00	1	8,120	0.01%
2022/10/17	3	56.13	1	55.00	57.40	2	9,704	0.02%
2022/10/14	6	56.42	0	56.10	56.50	6	9,729	0.06%
2022/10/13	14.9	56.77	3	55.93	54.70	11.9	10,220	0.12%
2022/10/12	4	55.85	3	55.90	56.60	1	9,827	0.01%
2022/10/11	1	52.10	4	52.30	51.50	-3	9,732	-0.03%
2022/10/07	1.6	53.63	1	53.30	53.60	0.6	9,688	0.01%
2022/10/06	2.6	52.61	2	52.75	53.10	0.6	9,659	0.01%
2022/10/05	14	51.44	1.4	51.51	51.40	12.6	9,655	0.13%
2022/10/04	1	50.00	13	49.22	50.30	-12	9,677	-0.12%
2022/10/03	5.1	50.20	2	51.25	49.85	3.1	9,596	0.03%
2022/09/30	0.1	51.00	3	50.80	51.40	-2.9	9,546	-0.03%
2022/09/29	2	51.35	0	0.00	51.40	2	9,562	0.02%
2022/09/28	7	52.04	9	51.02	50.60	-2	9,600	-0.02%
2022/09/27	0	0.00	1	53.90	53.70	-1	9,542	-0.01%
2022/09/26	8.4	53.21	4.4	53.84	53.50	4	9,574	0.04%
2022/09/23	10.1	56.60	0	0.00	56.10	10.1	9,574	0.11%
2022/09/22	3.3	56.48	2	56.50	56.50	1.3	9,599	0.01%
2022/09/21	1.6	58.12	0	0.00	58.40	1.6	9,561	0.02%
2022/09/19	2.3	58.72	4	58.25	58.00	-1.7	9,556	-0.02%
2022/09/16	0.2	59.78	0	0.00	59.80	0.2	9,573	0.00%
2022/09/15	5.1	60.38	0	0.00	60.30	5.1	9,578	0.05%
2022/09/14	0.3	59.31	6	58.85	59.00	-5.7	9,595	-0.06%
2022/09/13	0.1	60.50	0	0.00	60.70	0.1	9,604	0.00%
2022/09/12	0.1	60.30	1	60.30	60.30	-1	9,658	-0.01%
2022/09/08	2.1	59.16	2	58.70	60.30	0.1	9,752	0.00%
2022/09/07	1.6	58.78	2	58.25	58.00	-0.5	9,759	0.00%
2022/09/06	0.3	59.88	15	59.70	60.00	-14.8	9,736	-0.15%
2022/09/05	0.5	59.55	1.1	59.95	59.90	-0.6	9,788	-0.01%
2022/09/02	7.6	59.85	3.2	59.61	59.20	4.4	9,859	0.04%
2022/09/01	5.3	61.65	0.4	61.50	61.30	4.9	9,779	0.05%
2022/08/31	1.1	63.40	1	63.50	63.10	0.1	9,717	0.00%
2022/08/30	11.2	62.88	11	63.31	63.40	0.2	9,714	0.00%
2022/08/29	1.5	62.14	1	62.80	62.80	0.5	9,725	0.01%
2022/08/26	2.1	64.34	1.1	63.74	64.30	1	9,730	0.01%
2022/08/25	0.2	62.91	2	63.05	62.70	-1.8	9,704	-0.02%
2022/08/24	1.1	62.39	1	61.80	62.60	0.1	9,758	0.00%
2022/08/23	2.4	62.07	2	62.15	61.80	0.4	9,953	0.00%
2022/08/22	1.1	62.15	3.6	63.02	63.20	-2.6	10,007	-0.03%
2022/08/19	3.3	62.03	6.4	62.60	63.00	-3.1	10,012	-0.03%
2022/08/18	0.3	62.92	1	62.30	63.00	-0.7	10,003	-0.01%
2022/08/17	1.5	63.36	1	63.80	63.30	0.5	9,993	0.00%
2022/08/16	2.5	62.60	5	63.18	63.50	-2.5	9,996	-0.03%
2022/08/15	12.5	64.61	2	65.00	64.90	10.5	9,864	0.11%
2022/08/12	6.5	62.88	3.2	63.18	63.00	3.4	9,811	0.03%
2022/08/11	5.6	63.33	6	63.62	64.50	-0.4	9,774	0.00%
2022/08/10	13.4	61.52	18	61.33	61.50	-4.6	9,669	-0.05%
2022/08/09	6.3	59.49	14.1	59.83	60.00	-7.8	9,575	-0.08%
2022/08/08	4.3	58.00	2.1	57.99	58.00	2.2	9,580	0.02%
2022/08/05	2.1	57.24	1	57.00	57.70	1.1	9,675	0.01%
2022/08/04	6.3	55.28	2	55.50	56.00	4.3	9,803	0.04%
2022/08/03	9.5	56.47	4.1	56.74	56.40	5.4	9,749	0.06%
2022/08/02	18.9	57.65	1.2	57.64	57.90	17.8	9,726	0.18%
2022/08/01	33.4	57.02	14	55.96	57.90	19.4	9,782	0.20%
2022/07/29	2.7	54.80	20	54.80	54.80	-17.3	9,333	-0.19%
2022/07/28	6.2	60.83	9.1	60.71	60.80	-2.9	9,592	-0.03%
2022/07/27	8.1	59.85	5	60.06	60.80	3.1	9,631	0.03%
2022/07/26	16.3	61.12	9	61.10	61.10	7.3	9,605	0.08%
2022/07/25	15.1	57.47	14.4	58.43	59.60	0.7	9,320	0.01%
2022/07/22	97.7	57.75	66.8	56.95	58.00	30.9	9,034	0.34%
2022/07/21	4	59.20	3.5	59.20	59.20	0.5	8,254	0.01%
2022/07/20	46.9	68.19	41.6	66.46	65.70	5.3	8,214	0.06%
2022/07/19	2.6	72.76	0	0.00	72.90	2.6	7,723	0.03%
2022/07/18	0.1	72.50	1.5	72.09	72.80	-1.5	7,758	-0.02%
2022/07/15	0.2	70.90	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	1	70.90	0	0.00	71.30	1	7,784	0.01%
2022/07/13	12.1	70.80	4.4	71.01	71.20	7.7	7,796	0.10%
2022/07/12	12.1	69.54	5	68.94	69.10	7.1	7,877	0.09%
2022/07/11	1	69.80	32	69.68	69.40	-31	7,850	-0.39%
2022/07/08	2.1	70.70	0	0.00	70.90	2.1	7,817	0.03%
2022/07/07	7.2	70.00	6	70.68	71.00	1.2	7,858	0.01%
2022/07/06	10.1	70.10	2	70.25	69.90	8.1	8,040	0.10%
2022/07/05	4.2	71.49	1	71.20	71.40	3.2	8,002	0.04%
2022/07/04	13	70.71	4	71.23	71.40	9	7,999	0.11%
2022/07/01	3.5	70.81	3	71.00	70.30	0.5	8,025	0.01%
2022/06/30	1.1	73.23	3	73.60	73.40	-2	7,927	-0.02%
2022/06/29	0.1	74.80	2	75.00	74.80	-1.9	7,915	-0.02%
2022/06/28	0.1	75.06	0	0.00	74.80	0.1	7,956	0.00%
2022/06/27	2	75.35	3	75.37	75.50	-1	8,050	-0.01%
2022/06/24	0	74.70	0	0.00	74.50	0	8,124	0.00%
2022/06/23	3.3	72.72	0	0.00	72.70	3.3	8,146	0.04%
2022/06/22	2.2	74.15	1	73.60	72.70	1.2	8,246	0.01%
2022/06/21	0	74.60	3	73.84	74.40	-3	8,256	-0.04%
2022/06/20	1	73.10	7	73.43	72.60	-6	8,320	-0.07%
2022/06/17	5.5	74.79	3	75.07	74.30	2.5	8,386	0.03%
2022/06/16	0	76.50	0	0.00	75.70	0	8,421	0.00%
2022/06/15	2.3	77.04	5	77.12	77.00	-2.7	8,689	-0.03%
2022/06/14	3.3	74.96	1	77.10	77.30	2.3	8,740	0.03%
2022/06/13	3.2	76.59	0	0.00	75.70	3.2	8,821	0.04%
2022/06/10	1.5	78.53	6	78.18	78.50	-4.5	8,757	-0.05%
2022/06/09	1.3	78.34	0	0.00	78.40	1.3	8,756	0.01%
2022/06/08	2	77.95	3.1	78.10	77.90	-1.1	8,770	-0.01%
2022/06/07	1.1	77.96	0	77.50	77.80	1.1	8,799	0.01%
2022/06/06	1	77.20	2.7	76.95	77.60	-1.7	8,844	-0.02%
2022/06/02	0.2	76.40	1.3	76.45	76.20	-1.1	8,997	-0.01%
2022/06/01	3.2	76.11	2.8	76.51	76.10	0.4	9,142	0.00%
2022/05/31	0	75.67	1.1	76.94	77.10	-1.1	9,138	-0.01%
2022/05/30	2.6	74.77	1	74.10	75.00	1.6	9,004	0.02%
2022/05/27	2.1	72.90	1	72.80	72.80	1.1	8,955	0.01%
2022/05/25	1.3	72.44	0	0.00	72.50	1.3	9,173	0.01%
2022/05/24	1.2	71.85	1	71.50	71.70	0.2	9,462	0.00%
2022/05/23	2	72.90	1	72.70	72.70	1	9,605	0.01%
2022/05/20	1.5	72.75	3	73.17	72.70	-1.5	9,745	-0.02%
2022/05/19	6.8	72.15	3	72.07	71.90	3.8	9,872	0.04%
2022/05/18	4.9	72.69	3.1	73.48	73.80	1.8	9,887	0.02%
2022/05/17	3.1	70.01	3	71.03	71.30	0.1	9,881	0.00%
2022/05/16	6.1	70.92	2	70.10	70.20	4.1	9,838	0.04%
2022/05/13	8.4	71.04	8	70.22	71.50	0.4	9,759	0.00%
2022/05/12	2.8	71.98	12	71.01	69.80	-9.2	9,667	-0.09%
2022/05/11	1.1	73.62	1	74.60	73.40	0.1	9,487	0.00%
2022/05/10	6.3	73.75	1.3	73.75	74.30	5	9,478	0.05%
2022/05/09	17.8	76.11	4.4	74.98	74.00	13.4	9,401	0.14%
2022/05/06	6.7	76.03	14	76.19	76.40	-7.3	9,293	-0.08%
2022/05/05	24.3	77.43	9.1	77.73	77.70	15.2	9,294	0.16%
2022/05/04	6.2	79.69	5	80.00	80.30	1.2	8,937	0.01%
2022/05/03	7.1	79.22	11.7	79.73	79.60	-4.6	8,877	-0.05%
2022/04/29	14.4	77.96	7	78.11	78.30	7.4	8,755	0.08%
2022/04/28	7.7	78.03	3	77.60	77.50	4.7	8,743	0.05%
2022/04/27	66.8	77.54	110.1	77.52	78.90	-43.3	8,590	-0.50%	大賣/
2022/04/26	0	0.00	2.1	74.50	74.50	-2.1	7,745	-0.03%
2022/04/25	4.9	67.35	1.2	67.08	67.80	3.7	7,794	0.05%
2022/04/22	5.5	69.03	2.2	69.07	69.10	3.3	7,749	0.04%
2022/04/21	2.1	70.01	2	70.00	69.90	0.1	7,781	0.00%
2022/04/20	3.1	70.31	3	70.00	70.30	0.1	7,799	0.00%
2022/04/19	1.1	70.51	2.2	70.97	70.20	-1.1	7,905	-0.01%
2022/04/18	17.5	70.43	24.2	70.22	69.80	-6.7	8,173	-0.08%
2022/04/15	4.3	72.67	5	72.63	72.50	-0.6	8,063	-0.01%
2022/04/14	0.1	74.00	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	7	74.34	0	0.00	74.30	7	8,065	0.09%
2022/04/12	23.3	73.97	24	74.36	73.20	-0.7	8,002	-0.01%
2022/04/11	4.9	78.00	3	77.97	77.80	1.9	7,785	0.02%
2022/04/08	0.1	78.93	1.4	78.44	79.10	-1.4	7,767	-0.02%
2022/04/07	7.4	78.45	3	77.50	77.50	4.4	7,746	0.06%
2022/04/06	2.5	79.09	5	78.76	79.80	-2.6	7,673	-0.03%
2022/04/01	4.2	79.00	0	0.00	79.10	4.2	7,626	0.06%
2022/03/31	3.6	78.87	1.5	78.77	79.30	2.1	7,628	0.03%
2022/03/30	1.4	79.48	1	78.90	79.10	0.4	7,624	0.00%
2022/03/29	8.6	78.92	5.4	78.92	79.20	3.2	7,527	0.04%
2022/03/28	4.2	76.46	3.5	76.56	77.20	0.7	7,434	0.01%
2022/03/25	0.6	76.24	7.4	76.70	77.20	-6.8	7,414	-0.09%
2022/03/24	2.3	75.32	3.1	75.29	75.10	-0.8	7,271	-0.01%
2022/03/23	1	74.59	6	74.43	74.90	-5	7,250	-0.07%
2022/03/22	4	73.20	7.8	72.95	73.60	-3.8	7,157	-0.05%
2022/03/21	3.5	71.69	1	71.80	71.90	2.5	7,055	0.04%
2022/03/18	2.1	71.34	1	71.50	73.00	1.1	6,990	0.02%
2022/03/17	3.1	70.55	0	0.00	70.80	3.1	6,786	0.05%
2022/03/16	11.5	70.41	6.9	70.37	70.10	4.6	6,737	0.07%
2022/03/15	8.2	72.05	1	72.30	71.70	7.2	6,594	0.11%
2022/03/14	3.3	72.68	2	72.00	72.10	1.3	6,578	0.02%
2022/03/11	6.2	71.22	4	71.43	72.10	2.2	6,614	0.03%
2022/03/10	1.4	71.74	1	72.00	71.90	0.4	6,630	0.01%
2022/03/09	4.6	68.95	11	69.20	69.90	-6.5	6,627	-0.10%
2022/03/08	13.1	68.19	11.5	68.20	67.60	1.6	6,590	0.02%
2022/03/07	8.4	70.96	16.4	71.17	70.60	-8	6,421	-0.12%
2022/03/04	1.7	73.53	5	73.46	73.30	-3.3	6,411	-0.05%
2022/03/03	2.1	73.32	3	73.70	73.60	-0.9	6,550	-0.01%
2022/03/02	1.1	71.82	1.1	71.58	72.40	0	6,620	0.00%
2022/03/01	2.3	71.33	0.1	71.90	72.00	2.3	6,599	0.03%
2022/02/25	9.3	71.76	4	71.43	71.60	5.3	6,532	0.08%
2022/02/24	18.3	73.54	22.2	72.83	71.50	-4	6,388	-0.06%
2022/02/23	22	74.01	23.1	74.01	74.40	-1.1	6,141	-0.02%
2022/02/22	9.1	71.66	7.4	71.14	71.80	1.7	6,098	0.03%
2022/02/21	5.3	71.12	10.4	70.66	71.90	-5.2	5,982	-0.09%
2022/02/18	1.2	69.06	8.1	69.18	69.90	-6.9	5,863	-0.12%
2022/02/17	7.2	68.74	10.1	68.70	68.80	-2.9	5,808	-0.05%
2022/02/16	0.2	67.93	0	0.00	67.80	0.2	5,947	0.00%
2022/02/15	1.4	67.65	1	67.70	67.50	0.4	6,047	0.01%
2022/02/14	4.3	67.61	5.5	67.52	67.50	-1.2	6,087	-0.02%
2022/02/11	7.2	68.60	2.1	68.67	68.90	5.1	6,110	0.08%
2022/02/10	2.1	68.24	7.7	68.29	68.80	-5.6	6,203	-0.09%
2022/02/09	1	67.60	3.3	67.97	67.70	-2.3	6,179	-0.04%
2022/02/08	4	67.65	12.4	67.80	67.70	-8.4	6,283	-0.13%
2022/02/07	4.1	66.21	15.3	66.01	67.20	-11.1	6,266	-0.18%
2022/01/26	0.1	63.87	2	63.40	63.70	-1.9	6,224	-0.03%
2022/01/25	10.3	63.36	1	63.50	63.40	9.3	6,480	0.14%
2022/01/24	10	63.55	8.4	63.92	64.40	1.6	6,577	0.02%
2022/01/21	10.4	65.08	2	65.35	64.80	8.4	6,731	0.12%
2022/01/20	5	65.74	3	65.63	66.30	2	6,874	0.03%
2022/01/19	16	66.43	1	66.30	66.00	15	7,402	0.20%
2022/01/18	3.5	66.82	11	67.09	67.00	-7.5	7,750	-0.10%
2022/01/17	0.2	66.70	1	66.60	66.80	-0.8	7,872	-0.01%
2022/01/14	7	66.23	3	66.07	66.00	4	8,057	0.05%
2022/01/12	17	66.31	1	66.20	66.50	16	8,079	0.20%
2022/01/11	6	66.02	9.2	66.49	67.00	-3.2	7,972	-0.04%
2022/01/10	11	63.27	4	63.65	63.90	7	7,738	0.09%
2022/01/07	1	63.02	1	63.10	62.80	0	7,732	0.00%
2022/01/06	1	63.91	3	63.27	63.60	-2	7,738	-0.03%
2022/01/05	4	62.88	4	62.95	63.10	0	7,746	0.00%
2022/01/04	3.2	62.94	2	62.75	63.20	1.2	7,864	0.01%
2022/01/03	1	63.90	1	63.50	63.60	0	7,931	0.00%
2021/12/30	2	63.65	0	0.00	63.80	2	7,940	0.03%
2021/12/29	1	63.30	0	0.00	63.50	1	8,031	0.01%
2021/12/28	0.2	63.00	0	0.00	63.00	0.2	8,085	0.00%
2021/12/27	4.2	62.93	2	63.00	63.00	2.2	8,192	0.03%
2021/12/24	5	63.30	5.1	63.30	63.30	0	8,294	0.00%
2021/12/23	4	62.35	1.5	62.43	62.50	2.5	8,336	0.03%
2021/12/22	2.3	62.09	1	62.40	62.00	1.3	8,446	0.02%
2021/12/21	3.1	62.60	0.4	62.40	62.40	2.7	8,678	0.03%
2021/12/20	3	61.20	1.8	61.26	61.40	1.3	9,124	0.01%
2021/12/17	0	0.00	0.1	61.70	61.30	-0.1	9,432	0.00%
2021/12/16	2	61.70	1.9	61.79	61.80	0.1	10,123	0.00%
2021/12/15	2	62.00	0.1	62.00	61.90	1.9	10,653	0.02%
2021/12/14	10.2	60.89	8	61.90	61.00	2.2	10,919	0.02%
2021/12/13	5.6	62.06	1.1	62.13	61.60	4.5	11,008	0.04%
2021/12/10	3	63.23	0.3	63.70	63.20	2.7	11,117	0.02%
2021/12/09	1	64.10	2	64.15	64.00	-1	11,358	-0.01%
2021/12/08	2	64.20	0.3	64.80	64.10	1.7	11,789	0.01%
2021/12/07	4.4	64.29	0	0.00	64.40	4.4	12,028	0.04%
2021/12/06	0	63.00	0.7	63.10	63.00	-0.7	12,160	-0.01%
2021/12/03	1.2	63.53	0	0.00	63.40	1.2	12,276	0.01%
2021/12/02	2.2	64.00	2	63.85	63.70	0.2	12,428	0.00%
2021/12/01	1	64.01	1	64.70	64.80	0	12,676	0.00%
2021/11/30	1.9	64.90	1.2	64.62	64.20	0.7	12,675	0.01%
2021/11/29	2.8	62.90	5	63.36	63.80	-2.2	12,668	-0.02%
2021/11/26	11.3	65.09	5.5	65.16	64.90	5.8	12,667	0.05%
2021/11/25	1.5	66.90	6	66.80	66.70	-4.5	12,678	-0.04%
2021/11/24	0.3	66.54	0	66.80	66.90	0.2	12,709	0.00%
2021/11/23	11.4	66.61	14	66.50	66.50	-2.6	12,738	-0.02%
2021/11/22	2.3	67.05	6.2	66.81	66.70	-3.9	12,707	-0.03%
2021/11/19	8.8	67.62	1	67.90	67.10	7.8	12,660	0.06%
2021/11/18	2.3	68.82	7	68.70	68.70	-4.7	12,521	-0.04%
2021/11/17	2.8	68.64	7	68.74	68.90	-4.2	12,501	-0.03%
2021/11/16	2	68.89	0.3	68.60	68.50	1.7	12,484	0.01%
2021/11/15	12.2	69.23	8.6	69.17	69.00	3.5	12,470	0.03%
2021/11/12	3.6	67.81	8.3	67.59	68.50	-4.7	12,312	-0.04%
2021/11/11	1.4	66.45	1	67.40	66.70	0.4	12,278	0.00%
2021/11/10	4.9	67.37	1.5	66.90	66.80	3.4	12,311	0.03%
2021/11/09	5.4	67.09	25.5	66.91	67.50	-20.1	12,330	-0.16%
2021/11/08	2.2	67.21	0	0.00	67.50	2.2	12,253	0.02%
2021/11/05	5.2	67.27	5.4	67.00	67.00	-0.2	12,270	0.00%
2021/11/04	7.7	68.72	1	68.50	68.50	6.7	12,132	0.05%
2021/11/03	11.5	69.42	13	69.65	69.60	-1.5	12,059	-0.01%
2021/11/02	15.8	69.00	114.4	69.43	68.20	-98.6	11,962	-0.82%	大賣/
2021/11/01	14.7	70.90	13.1	70.57	70.90	1.6	11,713	0.01%
2021/10/29	25.4	70.97	63	70.98	70.90	-37.7	11,593	-0.32%
2021/10/28	6.1	69.90	49	69.91	69.90	-42.9	11,409	-0.38%
2021/10/27	30.2	69.36	35.2	69.20	69.90	-4.9	11,209	-0.04%
2021/10/26	190	65.27	24.3	66.35	67.20	165.8	10,637	1.56%	大買/鉅額交易
2021/10/25	24.1	60.88	52	61.39	61.90	-27.9	10,289	-0.27%
2021/10/22	34.3	60.31	6	59.92	60.80	28.3	10,202	0.28%
2021/10/21	1	58.30	6.3	57.92	58.20	-5.3	10,106	-0.05%
2021/10/20	1.2	56.81	2	56.60	57.30	-0.8	10,103	-0.01%
2021/10/19	2	56.50	16	56.59	57.00	-14	10,262	-0.14%
2021/10/18	18.1	56.63	3.9	56.51	56.40	14.2	10,314	0.14%
2021/10/15	11.1	55.09	10	55.20	55.20	1.1	10,382	0.01%
2021/10/13	2.2	54.91	1	54.70	54.80	1.2	10,588	0.01%
2021/10/12	7.3	55.57	3	55.43	55.30	4.3	10,583	0.04%
2021/10/08	3.6	56.60	2	57.45	56.80	1.6	10,518	0.01%
2021/10/07	1.3	56.33	8.2	56.20	56.40	-6.9	10,529	-0.07%
2021/10/06	5.1	56.14	1.1	55.55	55.30	4	10,674	0.04%
2021/10/05	4.1	55.29	1	54.70	56.00	3.1	10,724	0.03%
2021/10/04	6.1	55.62	17	56.02	55.30	-10.9	10,856	-0.10%
2021/10/01	9.3	56.18	11	56.54	56.00	-1.8	11,058	-0.02%
2021/09/30	27.2	57.88	22	57.65	57.40	5.2	11,098	0.05%
2021/09/29	9.1	57.91	9.2	57.59	57.40	-0.2	11,014	0.00%
2021/09/28	39.1	57.25	39.2	57.72	57.90	-0.1	10,929	0.00%
2021/09/27	28	56.92	51.3	57.31	56.10	-23.3	10,701	-0.22%
2021/09/24	27.5	60.69	18	59.87	59.80	9.5	10,230	0.09%
2021/09/23	56.3	60.98	29	61.28	61.10	27.3	9,950	0.27%
2021/09/22	27.4	81.75	67.8	81.96	82.30	-40.4	9,324	-0.43%
2021/09/17	13.6	84.52	40.5	84.81	85.00	-26.9	9,002	-0.30%
2021/09/16	7	84.86	17.2	84.33	83.90	-10.2	8,754	-0.12%
2021/09/15	28.2	83.55	18.2	84.38	84.60	10	8,643	0.12%
2021/09/14	12.4	80.94	29.1	81.93	83.50	-16.7	8,435	-0.20%
2021/09/13	7.4	82.00	12	82.94	81.50	-4.6	8,187	-0.06%
2021/09/10	19	79.24	12	80.17	81.20	7	7,808	0.09%
2021/09/09	14.1	76.10	14	77.03	78.50	0.1	7,588	0.00%
2021/09/08	32	76.09	4	74.85	75.10	28	7,397	0.38%
2021/09/07	31.2	74.30	13	75.21	76.10	18.2	7,242	0.25%
2021/09/06	10.1	73.27	11	73.60	73.60	-0.9	7,053	-0.01%
2021/09/03	2.1	70.40	0.3	70.00	69.90	1.8	6,790	0.03%
2021/09/02	7.5	69.48	4.2	70.19	69.40	3.3	6,743	0.05%
2021/09/01	4.4	70.75	0.1	71.60	71.30	4.3	6,592	0.07%
2021/08/31	0.2	68.75	2	67.30	69.30	-1.8	6,396	-0.03%
2021/08/30	4	67.48	6.5	67.49	67.60	-2.5	6,261	-0.04%
2021/08/27	0.5	66.30	1.1	66.29	66.90	-0.6	6,208	-0.01%
2021/08/24	1.1	64.42	0	0.00	64.80	1.1	6,142	0.02%
2021/08/23	7.1	64.43	0	0.00	64.80	7.1	6,169	0.11%
2021/08/20	2.1	63.40	0	0.00	63.00	2.1	6,168	0.03%
2021/08/19	9.1	63.96	4	64.48	63.60	5.1	6,197	0.08%
2021/08/18	3.2	65.02	4.4	64.22	65.40	-1.2	6,155	-0.02%
2021/08/17	7.6	64.46	6	64.75	63.50	1.6	6,094	0.03%
2021/08/16	14.2	66.68	7	66.17	65.90	7.2	6,041	0.12%
2021/08/13	3.2	68.00	0	0.00	67.80	3.2	5,959	0.05%
2021/08/12	0.2	66.22	1	65.80	67.00	-0.8	5,897	-0.01%
2021/08/11	4.1	65.26	13	65.19	65.30	-8.9	5,920	-0.15%
2021/08/10	2	64.60	2.9	64.75	64.50	-0.9	5,951	-0.02%
2021/08/09	4	64.70	2	64.65	64.90	2	6,139	0.03%
2021/08/06	5.5	64.44	0	0.00	64.70	5.5	6,274	0.09%
2021/08/04	0.1	64.50	0	0.00	65.00	0.1	6,738	0.00%
2021/08/03	2.1	63.52	0	0.00	64.30	2.1	6,917	0.03%
2021/08/02	0.4	62.78	0	0.00	63.60	0.4	7,003	0.01%
2021/07/30	1.1	62.57	1	62.31	62.40	0	6,997	0.00%
2021/07/29	1.3	61.83	0	0.00	62.20	1.3	7,027	0.02%
2021/07/28	10.1	61.41	10	60.60	61.40	0.1	7,070	0.00%
2021/07/27	2	63.06	5	63.44	62.10	-3	7,230	-0.04%
2021/07/26	4.8	65.69	0	65.93	64.80	4.8	7,176	0.07%
2021/07/23	12.1	65.55	1	65.20	66.40	11.1	7,135	0.16%
2021/07/22	1.1	64.84	12	64.91	65.00	-10.9	6,977	-0.16%
2021/07/21	2.6	64.77	1	64.80	65.10	1.6	6,938	0.02%
2021/07/20	5.6	65.92	2	65.60	65.80	3.6	6,906	0.05%
2021/07/19	9.1	67.37	3	66.30	66.60	6.1	6,888	0.09%
2021/07/16	2.8	65.11	0	0.00	65.60	2.8	6,921	0.04%
2021/07/15	0.7	64.57	0	0.00	64.80	0.7	6,945	0.01%
2021/07/14	8.1	63.58	0.1	63.90	63.30	8	6,955	0.12%
2021/07/13	5.6	65.09	2	64.35	64.00	3.6	7,001	0.05%
2021/07/12	3	64.40	8.9	64.91	65.40	-5.9	6,962	-0.08%
2021/07/09	2	63.10	0	0.00	62.90	2	6,865	0.03%
2021/07/08	7.2	60.69	9.2	60.49	62.90	-2	6,744	-0.03%
2021/07/07	11	59.07	2.1	58.09	59.10	9	6,524	0.14%
2021/07/06	11	56.95	0	0.00	56.80	11	6,403	0.17%
2021/07/05	4.1	56.78	3	56.83	56.70	1.1	6,492	0.02%
2021/07/02	0	0.00	5.1	56.40	56.40	-5.1	6,586	-0.08%
2021/07/01	20	56.55	1.1	57.09	56.60	19	6,649	0.28%
2021/06/30	6	56.53	0	0.00	56.60	6	6,742	0.09%
2021/06/29	10	56.86	2	56.40	56.70	8	6,807	0.12%
2021/06/28	2	57.45	13	56.41	57.60	-11	6,848	-0.16%
2021/06/25	7	54.84	6	54.80	54.80	1	6,779	0.01%
2021/06/24	0	0.00	6	54.48	54.20	-6	7,383	-0.08%
2021/06/23	6	54.02	0	0.00	54.00	6	7,402	0.08%
2021/06/22	5.4	53.81	2.3	54.09	53.80	3.1	7,489	0.04%
2021/06/21	7	53.90	2.3	53.96	53.90	4.7	7,565	0.06%
2021/06/18	0	0.00	14	53.40	54.00	-14	7,566	-0.19%
2021/06/17	1.1	53.31	0	0.00	53.20	1.1	7,575	0.01%
2021/06/16	14	53.63	7	53.57	53.40	7	7,669	0.09%
2021/06/15	1.1	53.59	3	53.57	53.70	-1.9	7,756	-0.02%
2021/06/11	6.3	53.23	6.1	53.13	53.20	0.1	7,884	0.00%
2021/06/10	0	0.00	5	52.30	52.30	-5	7,938	-0.06%
2021/06/09	0.1	52.25	6	52.10	52.10	-5.9	7,982	-0.07%
2021/06/08	1	52.20	3	52.17	52.30	-2	8,079	-0.02%
2021/06/07	4	52.08	2	51.80	52.20	2	8,253	0.02%
2021/06/04	5	52.50	1	52.50	52.50	4	8,346	0.05%
2021/06/03	1	52.70	1	52.60	52.70	0	8,488	0.00%
2021/06/02	6	52.58	0	0.00	52.50	6	8,578	0.07%
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/31	9.1	52.47	4	52.53	52.50	5.1	8,689	0.06%
2021/05/28	1	52.40	1	52.40	52.40	0	8,738	0.00%
2021/05/27	0	0.00	25	51.60	52.00	-25	8,795	-0.28%
2021/05/26	11	51.43	15.1	51.63	51.80	-4.1	8,838	-0.05%
2021/05/25	11	51.78	15	51.90	51.70	-4	8,879	-0.05%
2021/05/24	2	51.50	1	51.40	51.50	1	8,946	0.01%
2021/05/21	0	0.00	2	51.60	51.70	-2	9,023	-0.02%
2021/05/20	50	51.14	0	0.00	51.00	50	9,068	0.55%
2021/05/19	0	0.00	1	51.50	51.20	-1	9,040	-0.01%
2021/05/18	3	49.70	14	50.20	51.00	-11	9,037	-0.12%
2021/05/17	7	49.13	24	48.71	48.45	-17	8,988	-0.19%
2021/05/14	9.9	51.09	6	51.25	51.00	3.9	8,783	0.04%
2021/05/13	8	49.74	5	49.84	49.85	3	8,642	0.03%
2021/05/12	10	50.81	11	51.23	50.20	-1	8,526	-0.01%
2021/05/11	3.1	53.92	0	0.00	53.80	3.1	8,165	0.04%
2021/05/10	4	54.33	24	54.13	54.60	-20	7,961	-0.25%
2021/05/07	0	53.00	2	53.10	53.50	-2	7,907	-0.03%
2021/05/06	3	53.07	3.1	53.20	53.00	-0.1	7,904	0.00%
2021/05/05	5	52.54	1	52.50	52.50	4	7,852	0.05%
2021/05/04	8.1	52.50	8	53.31	52.20	0.1	7,773	0.00%
2021/05/03	26	53.18	2	53.35	53.10	24	7,497	0.32%
2021/04/29	3	53.30	4	53.13	53.10	-1	7,427	-0.01%
2021/04/28	0	0.00	3	53.87	53.70	-3	7,378	-0.04%
2021/04/27	2	53.95	6	53.87	54.10	-4	7,421	-0.05%
2021/04/26	1	54.30	6	54.38	54.30	-5	7,393	-0.07%
2021/04/23	2	53.10	3	52.97	53.20	-1	7,335	-0.01%
2021/04/22	7	53.71	4	53.43	52.70	3	7,311	0.04%
2021/04/21	2	53.50	3	53.53	54.10	-1	7,133	-0.01%
2021/04/20	0	0.00	1	53.00	53.10	-1	7,055	-0.01%
2021/04/19	3	53.00	1	52.80	53.10	2	7,025	0.03%
2021/04/16	0	0.00	1	50.20	51.40	-1	6,894	-0.01%
2021/04/15	0	0.00	1	50.10	50.10	-1	6,783	-0.01%
2021/04/14	4	49.46	0	0.00	49.55	4	6,728	0.06%
2021/04/13	4	50.18	0.2	50.10	49.85	3.8	6,716	0.06%
2021/04/12	2	49.80	147	49.94	49.95	-145	6,649	-2.18%	大賣/鉅額交易
2021/04/09	4.1	49.26	4.2	49.68	49.45	-0.1	6,629	0.00%
2021/04/08	0.1	50.10	0	0.00	49.80	0.1	6,544	0.00%
2021/04/07	1.2	50.01	4	49.95	50.00	-2.9	6,455	-0.04%
2021/04/06	3.2	49.89	6	49.98	50.00	-2.8	6,395	-0.04%
2021/04/01	0.2	49.55	2	49.63	49.60	-1.9	6,285	-0.03%
2021/03/31	2.2	49.41	1.1	49.32	49.50	1.1	6,175	0.02%
2021/03/30	6.2	48.63	13.1	48.74	48.90	-6.9	6,036	-0.11%
2021/03/29	41.8	48.79	12	48.30	48.85	29.8	5,902	0.50%
2021/03/26	1	45.40	1	45.55	45.75	0	5,279	0.00%
2021/03/25	1	45.00	1	44.50	45.20	0	5,226	0.00%
2021/03/24	7.2	44.76	0	0.00	44.40	7.2	5,136	0.14%
2021/03/23	4.1	45.05	1	44.85	45.20	3.1	5,052	0.06%
2021/03/22	19	44.39	1	44.45	44.85	18	5,014	0.36%
2021/03/19	0	0.00	5	44.35	44.55	-5	4,970	-0.10%
2021/03/18	17	45.01	2	45.18	45.15	15	4,895	0.31%
2021/03/17	8	45.25	3	45.10	45.30	5	4,839	0.10%
2021/03/16	4	44.16	4.2	44.27	44.40	-0.2	4,730	0.00%
2021/03/15	1	43.20	0	0.00	43.75	1	4,852	0.02%
2021/03/12	1	43.20	2	43.25	43.30	-1	4,930	-0.02%
2021/03/11	7	43.81	7	44.06	43.80	0	4,909	0.00%
2021/03/10	8	43.78	2.1	44.14	43.85	5.9	4,774	0.12%
2021/03/09	3	43.28	2	43.15	43.50	1	4,695	0.02%
2021/03/08	0	0.00	0.5	42.60	42.75	-0.5	4,623	-0.01%
2021/03/05	1	41.80	0	0.00	42.15	1	4,621	0.02%
2021/03/04	0	0.00	5	42.40	42.20	-5	4,853	-0.10%
2021/03/03	1	41.85	1	41.95	42.05	0	4,788	0.00%
2021/03/02	0	0.00	4.2	42.11	41.60	-4.2	4,714	-0.09%
2021/02/26	8	41.41	1	41.65	41.70	7	4,687	0.15%
2021/02/24	4	41.68	1	42.20	41.45	3	4,608	0.07%
2021/02/23	7	41.74	6	41.64	41.75	1	4,563	0.02%
2021/02/22	0.1	41.10	0	0.00	41.20	0.1	4,583	0.00%
2021/02/19	0	0.00	2	40.68	40.90	-2	4,526	-0.04%
2021/02/18	0.2	40.60	1	40.75	40.90	-0.8	4,534	-0.02%
2021/01/29	3	39.02	0	0.00	38.75	3	4,864	0.06%
2021/01/26	1	39.50	5	39.60	39.50	-4	4,866	-0.08%
2021/01/25	2	39.45	0	0.00	39.70	2	4,884	0.04%
2021/01/21	0	0.00	10	39.85	39.50	-10	5,016	-0.20%
2021/01/20	1	39.50	0	0.00	39.35	1	5,139	0.02%
2021/01/19	0	0.00	6	40.07	40.00	-6	5,446	-0.11%
2021/01/18	2	39.95	1	40.20	40.20	1	5,425	0.02%
2021/01/15	2	40.35	0	0.00	40.25	2	5,380	0.04%
2021/01/13	0	0.00	2	40.65	40.70	-2	5,365	-0.04%
2021/01/12	2	40.63	0	0.00	40.50	2	5,374	0.04%
2021/01/11	0.1	40.55	11	40.47	40.65	-11	5,350	-0.20%
2021/01/08	0	0.00	1	40.30	40.35	-1	5,361	-0.02%
2021/01/07	1	40.30	0	0.00	40.25	1	5,373	0.02%
2021/01/06	2	40.55	0	0.00	40.20	2	5,376	0.04%
2021/01/05	2	40.75	1	40.70	40.70	1	5,327	0.02%
2021/01/04	5	40.80	7	40.84	40.70	-2	5,346	-0.04%
2020/12/31	0	0.00	2	40.90	40.90	-2	5,360	-0.04%
2020/12/30	0	0.00	5	40.76	40.75	-5	5,371	-0.09%
2020/12/29	1	40.70	0	0.00	40.60	1	5,378	0.02%
2020/12/28	50	40.55	0	0.00	40.55	50	5,409	0.92%
2020/12/25	1	40.60	0.2	40.55	40.60	0.8	5,433	0.01%
2020/12/24	0	0.00	10	40.70	40.60	-10	5,530	-0.18%
2020/12/23	3.2	40.33	18	40.25	40.10	-14.8	5,534	-0.27%
2020/12/21	0	0.00	1	40.60	40.60	-1	5,573	-0.02%
2020/12/17	11	40.55	0	0.00	40.75	11	5,590	0.20%
2020/12/16	8	40.80	1	40.70	40.75	7	5,582	0.13%
2020/12/15	0.1	40.50	0	0.00	40.45	0.1	5,575	0.00%
2020/12/14	0	0.00	1	40.65	40.45	-1	5,559	-0.02%
2020/12/11	1	40.45	0	0.00	40.55	1	5,568	0.02%
2020/12/10	3	40.42	0	0.00	40.35	3	5,520	0.05%
2020/12/09	10	40.34	10	40.60	40.40	0	5,490	0.00%
2020/12/08	2.3	41.50	2	41.38	41.20	0.3	5,326	0.01%
2020/12/07	7	41.80	1	41.75	41.75	6	5,223	0.11%
2020/12/03	0	0.00	16	41.50	41.45	-16	5,148	-0.31%
2020/12/02	0	0.00	1	41.40	41.25	-1	5,134	-0.02%
2020/12/01	7	41.68	5	42.40	41.65	2	5,124	0.04%
2020/11/30	8	41.93	6	41.87	42.05	2	5,073	0.04%
2020/11/27	3	41.35	1	41.40	41.35	2	4,872	0.04%
2020/11/26	18	40.94	1	40.90	41.00	17	4,964	0.34%
2020/11/25	1	41.00	1	40.85	40.80	0	5,174	0.00%
2020/11/24	6	41.09	0	0.00	41.00	6	5,340	0.11%
2020/11/23	4	41.39	0	0.00	41.30	4	5,495	0.07%
2020/11/20	3	41.28	0	0.00	41.40	3	5,501	0.05%
2020/11/19	1	41.40	0	0.00	41.40	1	5,590	0.02%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	2	40.85	2	40.85	40.85	0	5,622	0.00%
2020/11/16	3	40.88	1	40.75	40.80	2	5,871	0.03%
2020/11/13	4	40.70	2	40.58	40.70	2	6,573	0.03%
2020/11/12	2	41.13	2	40.95	40.85	0	6,742	0.00%
2020/11/11	2	40.70	3	41.02	41.40	-1	6,913	-0.01%
2020/11/10	0	0.00	1	40.80	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	9	40.20	40.20	-9	6,776	-0.13%
2020/11/06	5	40.35	7	40.41	40.05	-2	6,781	-0.03%
2020/11/05	0	0.00	4	40.18	40.25	-4	6,780	-0.06%
2020/11/04	9	39.90	1	40.00	40.00	8	6,756	0.12%
2020/11/03	1	40.15	1	40.05	40.05	0	6,766	0.00%
2020/11/02	3	39.57	0	0.00	39.70	3	6,788	0.04%
2020/10/30	8	40.19	10	39.65	39.50	-2	6,796	-0.03%
2020/10/29	0	0.00	1	39.80	40.05	-1	6,757	-0.01%
2020/10/28	10	41.25	2.5	40.58	40.55	7.5	6,752	0.11%
2020/10/27	4	40.26	19	39.71	41.05	-15	6,679	-0.22%
2020/10/26	6.5	38.73	0	0.00	38.75	6.5	6,324	0.10%
2020/10/23	0.8	38.80	0	0.00	38.70	0.8	6,412	0.01%
2020/10/22	1	38.75	5	38.80	38.85	-4	6,459	-0.06%
2020/10/21	0	0.00	11	38.85	38.55	-11	6,530	-0.17%
2020/10/20	0.3	38.55	5	38.90	38.50	-4.7	6,543	-0.07%
2020/10/19	0	0.00	5	38.55	38.55	-5	6,523	-0.08%
2020/10/16	13.5	38.31	0	0.00	38.20	13.5	6,513	0.21%
2020/10/15	11	38.72	1	38.45	38.55	10	6,509	0.15%
2020/10/14	13	38.94	0	0.00	38.95	13	6,508	0.20%
2020/10/12	4	38.88	0	0.00	38.85	4	6,755	0.06%
2020/10/08	5	39.50	5	39.33	39.30	0	6,856	0.00%
2020/10/07	0.3	39.80	5	40.03	39.75	-4.7	6,888	-0.07%
2020/10/06	1	39.70	26	39.72	39.90	-25	6,927	-0.36%
2020/10/05	1	39.25	16	39.39	39.25	-15	6,954	-0.22%
2020/09/30	1.5	38.69	0	0.00	38.90	1.5	6,943	0.02%
2020/09/29	31	38.85	4	38.78	38.85	27	6,951	0.39%
2020/09/28	0	0.00	1	39.55	39.40	-1	6,890	-0.01%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	8	39.50	7	39.30	39.40	1	6,959	0.01%
2020/09/23	1	40.15	8	40.11	40.20	-7	7,020	-0.10%
2020/09/22	2	40.90	0	0.00	40.85	2	7,024	0.03%
2020/09/18	1	41.70	3	41.60	41.70	-2	7,052	-0.03%
2020/09/17	1	41.55	1	41.55	41.50	0	7,064	0.00%
2020/09/16	0	0.00	20	41.54	41.65	-20	7,082	-0.28%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	2	41.43	0	0.00	41.30	2	7,096	0.03%
2020/09/10	0	0.00	2	41.50	41.10	-2	7,073	-0.03%
2020/09/09	3	41.05	1	41.15	41.40	2	7,137	0.03%
2020/09/08	2	41.53	1	41.45	41.40	1	7,177	0.01%
2020/09/07	6	41.37	0	0.00	41.45	6	7,272	0.08%
2020/09/04	0	0.00	2	41.53	41.50	-2	7,403	-0.03%
2020/09/03	1	41.80	6	41.72	41.80	-5	7,475	-0.07%
2020/09/02	0	0.00	3	41.50	41.45	-3	7,464	-0.04%
2020/09/01	7	42.51	2	41.90	41.85	5	7,474	0.07%
2020/08/31	26	42.74	10	43.20	43.20	16	7,377	0.22%
2020/08/28	17	41.82	9	41.76	42.20	8	7,189	0.11%
2020/08/27	0	0.00	2	40.13	40.05	-2	7,080	-0.03%
2020/08/26	6	39.12	2	39.20	39.35	4	6,946	0.06%
2020/08/25	2	39.08	12	39.16	39.00	-10	6,912	-0.14%
2020/08/24	3	38.03	8	37.66	37.85	-5	6,825	-0.07%
2020/08/21	7	38.17	1	38.00	38.25	6	6,772	0.09%
2020/08/20	24.7	37.49	15	37.53	37.45	9.7	6,713	0.14%
2020/08/19	31.2	37.50	4	38.41	39.05	27.2	6,444	0.42%
2020/08/18	3	54.63	1	54.60	54.70	2	5,689	0.04%
2020/08/17	2	53.85	1.5	54.27	54.40	0.5	5,504	0.01%
2020/08/14	0	0.00	2	53.00	53.10	-2	5,306	-0.04%
2020/08/13	1	53.00	3	53.30	53.40	-2	5,255	-0.04%
2020/08/12	1	52.10	10	52.30	53.00	-9	5,247	-0.17%
2020/08/11	2	53.15	9	52.97	52.70	-7	5,238	-0.13%
2020/08/10	2	53.30	0	0.00	53.30	2	5,258	0.04%
2020/08/07	1	52.70	2	53.15	53.00	-1	5,258	-0.02%
2020/08/06	2	53.15	5	53.56	53.40	-3	5,230	-0.06%
2020/08/05	1	52.50	9	52.53	53.00	-8	5,195	-0.15%
2020/08/04	6	51.97	3	52.10	52.20	3	5,175	0.06%
2020/08/03	1	52.00	1	51.70	52.20	0	5,146	0.00%
2020/07/31	16	51.19	1	51.30	50.80	15	5,063	0.30%
2020/07/30	1	50.00	0	0.00	50.10	1	5,001	0.02%
2020/07/29	1	49.85	4	49.09	49.50	-3	4,963	-0.06%
2020/07/28	4	46.63	0	0.00	47.00	4	4,892	0.08%
2020/07/27	3	46.98	21	47.71	46.40	-18	4,893	-0.37%
2020/07/24	2	48.65	6	48.78	48.50	-4	4,848	-0.08%
2020/07/23	2	49.58	2	49.80	49.45	0	4,880	0.00%
2020/07/22	1	50.30	2	50.00	49.90	-1	4,941	-0.02%
2020/07/21	16	49.98	0	0.00	50.20	16	4,939	0.32%
2020/07/20	0	0.00	2	48.90	48.95	-2	4,914	-0.04%
2020/07/17	6	50.07	57	51.18	49.55	-51	4,874	-1.05%
2020/07/16	43	51.87	40	51.65	51.20	3	4,761	0.06%
2020/07/15	0	0.00	26	53.98	53.80	-26	4,637	-0.56%
2020/07/14	0	0.00	6	53.87	54.00	-6	4,523	-0.13%
2020/07/13	1	53.89	6	53.92	53.60	-5	4,460	-0.11%
2020/07/10	2	53.30	10.7	52.91	53.00	-8.6	4,428	-0.19%
2020/07/09	2	54.00	1.2	54.24	54.30	0.8	4,373	0.02%
2020/07/08	0	0.00	4	54.25	54.60	-4	4,335	-0.09%
2020/07/07	0	0.00	3	54.23	54.20	-3	4,296	-0.07%
2020/07/06	0	0.00	1	53.80	54.10	-1	4,287	-0.02%
2020/07/03	13	53.72	1	53.60	53.50	12	4,273	0.28%
2020/07/02	1	52.60	4	53.15	54.00	-3	4,302	-0.07%
2020/07/01	4	51.40	14	51.54	51.70	-10	4,350	-0.23%
2020/06/30	0.1	50.80	19	50.77	51.10	-18.9	4,565	-0.41%
2020/06/29	19	50.15	1	50.30	50.30	18	4,533	0.40%
2020/06/24	22	50.45	0	0.00	50.60	22	4,515	0.49%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/22	7	50.36	2	50.30	50.50	5	4,536	0.11%
2020/06/19	2	50.10	18	50.55	50.20	-16	4,583	-0.35%
2020/06/18	9	49.91	29	50.50	50.30	-20	4,597	-0.43%
2020/06/17	2.5	49.85	15	49.95	49.85	-12.5	4,584	-0.27%
2020/06/16	36	50.24	22	50.23	50.20	14	4,617	0.30%
2020/06/15	3	50.03	3	50.10	49.95	0	4,641	0.00%
2020/06/12	19	48.28	8	49.05	49.80	11	4,626	0.24%
2020/06/11	29	51.16	7	50.98	50.10	22	4,573	0.48%
2020/06/10	101	50.44	9.7	50.78	51.40	91.3	4,436	2.06%	大買/
2020/06/09	2	49.75	0	0.00	49.40	2	4,373	0.05%
2020/06/08	1	49.40	4	49.31	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	3	48.72	48.75	-3	4,314	-0.07%
2020/06/04	0	0.00	1	48.05	48.20	-1	4,284	-0.02%
2020/06/03	3	48.55	12	48.35	48.30	-9	4,290	-0.21%
2020/06/02	2	46.73	1	46.65	47.30	1	4,169	0.02%
2020/06/01	1	46.20	0	0.00	46.05	1	4,098	0.02%
2020/05/28	1	46.05	6	45.94	45.75	-5	3,998	-0.13%
2020/05/27	4	45.89	3	45.95	46.10	1	3,962	0.03%
2020/05/26	3	45.62	0	0.00	45.75	3	3,934	0.08%
2020/05/25	8	45.29	1	44.95	45.30	7	3,901	0.18%
2020/05/22	4	45.19	3	45.47	45.00	1	3,892	0.03%
2020/05/21	10	45.80	3	45.82	45.80	7	3,845	0.18%
2020/05/20	1	44.90	1	44.95	45.00	0	3,794	0.00%
2020/05/19	1	45.15	1	45.00	45.25	0	3,756	0.00%
2020/05/18	0	0.00	1	44.65	44.65	-1	3,691	-0.03%
2020/05/15	4	44.50	43	44.62	44.35	-39	3,640	-1.07%
2020/05/14	21	43.65	1	43.75	43.65	20	3,569	0.56%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/12	6	43.92	0	0.00	43.85	6	3,524	0.17%
2020/05/11	0	0.00	8	44.32	44.30	-8	3,489	-0.23%
2020/05/07	10	43.80	0	0.00	43.90	10	3,446	0.29%
2020/05/05	16	43.62	0	0.00	43.80	16	3,424	0.47%
2020/05/04	2	43.65	1	43.65	43.75	1	3,409	0.03%
2020/04/30	0	0.00	4	44.58	44.60	-4	3,406	-0.12%
2020/04/29	3	44.77	8	44.71	44.65	-5	3,369	-0.15%
2020/04/28	7	43.79	5	43.61	43.95	2	3,313	0.06%
2020/04/27	3	42.50	1	42.15	42.75	2	3,294	0.06%
2020/04/23	4	41.68	0	0.00	41.60	4	3,202	0.12%
2020/04/21	3	41.50	0	0.00	41.20	3	3,165	0.09%
2020/04/20	0.2	41.90	0	0.00	41.85	0.2	3,117	0.00%
2020/04/17	1	42.10	1.1	41.89	41.80	-0.1	3,106	0.00%
2020/04/16	0.2	41.95	0	0.00	41.95	0.2	3,052	0.00%
2020/04/15	2	42.10	2	42.13	41.95	0	3,021	0.00%
2020/04/14	0.7	41.65	14	41.58	41.65	-13.3	2,977	-0.45%
2020/04/09	1	41.40	2	41.35	41.30	-1	2,923	-0.03%
2020/04/08	1.2	41.75	1	41.65	41.75	0.2	2,875	0.01%
2020/04/07	2	41.38	6	41.68	41.30	-4	2,832	-0.14%
2020/04/06	19	42.14	3	42.12	41.95	16	2,735	0.58%
2020/04/01	2	41.90	3	41.90	42.00	-1	2,553	-0.04%
2020/03/30	9	33.76	1	34.50	34.75	8	2,288	0.35%
2020/03/27	0	0.00	1	34.60	34.80	-1	2,431	-0.04%
2020/03/25	2	32.65	4	33.40	33.40	-2	2,631	-0.08%
2020/03/24	5	31.37	1	31.45	31.45	4	2,628	0.15%
2020/03/23	2	30.28	1	30.05	30.10	1	2,638	0.04%
2020/03/20	7	31.59	2	31.65	31.20	5	2,635	0.19%
2020/03/19	1	32.10	4	31.83	30.10	-3	2,616	-0.12%
2020/03/16	1	36.20	92	36.88	35.90	-91	2,400	-3.79%
2020/03/13	4	36.68	1	37.65	37.45	3	2,383	0.13%
2020/03/12	1	40.30	1	40.00	39.40	0	2,313	0.00%
2020/03/11	1	40.75	0	0.00	40.70	1	2,278	0.04%
2020/03/10	0	0.00	10	40.70	40.35	-10	2,289	-0.44%
2020/03/09	5	40.68	2	40.73	40.30	3	2,273	0.13%
2020/03/06	4	41.84	0	0.00	41.75	4	2,220	0.18%
2020/03/05	0	0.00	1	42.55	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	1	41.95	41.95	-1	2,247	-0.04%
2020/03/03	1	41.65	0	0.00	41.65	1	2,272	0.04%
2020/03/02	0	0.00	48	41.54	41.15	-48	2,277	-2.11%
2020/02/26	2	41.43	2	41.45	41.55	0	2,321	0.00%
2020/02/25	1.2	41.50	10	41.50	41.75	-8.8	2,344	-0.38%
2020/02/24	1	41.90	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.50	1	42.60	42.30	0	2,371	0.00%
2020/02/19	10	42.98	0	0.00	42.95	10	2,428	0.41%
2020/02/13	1	42.90	0	0.00	42.75	1	2,708	0.04%
2020/02/11	3	42.35	0	0.00	42.30	3	2,738	0.11%
2020/02/10	1	41.95	21	41.64	42.00	-20	2,754	-0.73%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/04	2	41.80	0	0.00	41.70	2	2,775	0.07%
2020/02/03	4	41.63	1	41.20	41.60	3	2,743	0.11%
2020/01/31	2	42.55	1	42.20	42.45	1	2,736	0.04%
2020/01/30	17	42.97	0	0.00	42.10	17	2,738	0.62%
2020/01/17	3	45.10	0	0.00	44.95	3	2,685	0.11%
2020/01/14	0	0.00	1	45.60	45.25	-1	2,790	-0.04%
2020/01/13	9	45.23	2	45.15	45.35	7	2,805	0.25%
2020/01/09	1	44.40	0	0.00	44.65	1	2,887	0.03%
2020/01/08	0	0.00	1	44.15	44.10	-1	2,905	-0.03%
2020/01/07	0	0.00	1	44.50	44.60	-1	2,929	-0.03%
2020/01/06	2	44.50	0	0.00	44.60	2	2,928	0.07%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	21	45.20	0	0.00	45.15	21	2,932	0.72%
2019/12/25	0	0.00	1	45.15	45.20	-1	2,932	-0.03%
2019/12/24	0	0.00	1	44.60	44.70	-1	2,909	-0.03%
2019/12/23	2	44.00	0	0.00	43.90	2	2,739	0.07%
2019/12/20	2	44.65	3	44.82	43.90	-1	2,586	-0.04%
2019/12/19	3	44.43	0	0.00	44.30	3	2,435	0.12%
2019/12/18	3	45.02	0	0.00	44.90	3	2,377	0.13%
2019/12/16	3	46.07	0	0.00	45.80	3	2,299	0.13%
2019/12/13	1	45.55	0	0.00	45.60	1	2,247	0.04%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/10	1	45.50	0.6	45.65	45.65	0.4	2,205	0.02%
2019/12/09	2	45.90	0	0.00	45.75	2	2,196	0.09%
2019/12/05	1	45.85	1	46.70	45.85	0	2,159	0.00%
2019/12/02	0	0.00	1	45.75	45.75	-1	2,120	-0.05%
2019/11/29	2	45.93	1	45.65	45.60	1	2,116	0.05%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/26	1	46.75	0	0.00	46.25	1	2,046	0.05%
2019/11/22	1	46.70	0	0.00	46.45	1	1,992	0.05%
2019/11/21	2	46.95	5	46.95	46.85	-3	1,970	-0.15%
2019/11/20	5	46.90	0	0.00	47.00	5	1,955	0.26%
2019/11/19	0	0.00	1	47.40	47.40	-1	1,928	-0.05%
2019/11/18	1.3	47.75	1	48.20	47.65	0.3	1,887	0.02%
2019/11/15	1	48.55	3	48.23	48.15	-2	1,869	-0.11%
2019/11/14	5	46.91	14	47.59	48.30	-9	1,824	-0.49%
2019/11/13	2	45.70	1	45.80	45.80	1	1,658	0.06%
2019/11/11	1	46.95	155	46.52	46.75	-154	1,759	-8.75%	大賣/鉅額交易
2019/11/08	10	47.42	1	47.80	47.35	9	1,751	0.51%
2019/11/06	10	47.03	2	47.05	47.45	8	1,752	0.46%
2019/11/05	1	46.60	1	46.55	46.70	0	1,727	0.00%
2019/11/04	0.4	46.40	1	46.60	46.60	-0.6	1,735	-0.03%
2019/11/01	1	46.25	0	0.00	46.50	1	1,738	0.06%
2019/10/31	1	46.50	0	0.00	46.50	1	1,751	0.06%
2019/10/30	4	46.48	0	0.00	46.60	4	1,748	0.23%
2019/10/29	6	46.34	0	0.00	45.90	6	1,724	0.35%
2019/10/28	2	46.50	0	0.00	46.60	2	1,706	0.12%
2019/10/25	1	46.55	1	46.40	46.55	0	1,690	0.00%
2019/10/24	1.4	46.71	0	0.00	46.75	1.4	1,682	0.08%
2019/10/23	0	0.00	1	46.05	45.95	-1	1,629	-0.06%
2019/10/21	0	0.00	1	45.70	45.75	-1	1,589	-0.06%
2019/10/18	6	45.06	1	45.30	45.50	5	1,569	0.32%
2019/10/17	2	45.40	2	45.35	45.30	0	1,529	0.00%
2019/10/16	21	44.57	0	0.00	44.45	21	1,472	1.43%
2019/10/15	1	44.05	35	43.87	44.30	-34	1,464	-2.32%
2019/10/14	5	43.34	8	43.80	43.30	-3	1,437	-0.21%
2019/10/09	2	43.40	4	43.53	43.35	-2	1,432	-0.14%
2019/10/08	0	0.00	1	43.45	43.60	-1	1,423	-0.07%
2019/10/07	3	42.90	50	42.87	42.95	-47	1,396	-3.37%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/10/02	0	0.00	2	42.15	42.15	-2	1,382	-0.14%
2019/10/01	2	42.00	2	42.08	42.05	0	1,406	0.00%
2019/09/27	3	41.47	0	0.00	41.50	3	1,438	0.21%
2019/09/20	40	42.33	4	42.30	42.10	36	1,471	2.45%
2019/09/19	50	42.60	0	0.00	42.60	50	1,463	3.42%
2019/09/18	6	43.00	1	43.15	43.15	5	1,595	0.31%
2019/09/17	4	43.35	0	0.00	43.45	4	1,722	0.23%
2019/09/10	30	42.91	1	43.00	43.00	29	1,990	1.46%
2019/09/06	2	43.05	0	0.00	42.90	2	2,004	0.10%
2019/09/05	7	43.30	0	0.00	43.10	7	2,019	0.35%
2019/09/04	11	42.93	70	42.85	43.00	-59	2,019	-2.92%
2019/09/03	20	42.93	21	43.02	42.50	-1	2,025	-0.05%
2019/09/02	10	42.75	20	42.70	42.85	-10	2,029	-0.49%
2019/08/30	21	42.41	0	0.00	42.55	21	2,022	1.04%
2019/08/28	10	42.15	0	0.00	42.00	10	2,049	0.49%
2019/08/27	111	42.07	0.2	42.15	41.80	110.8	2,060	5.38%	大買/鉅額交易
2019/08/23	0	0.00	2	43.10	43.10	-2	2,017	-0.10%
2019/08/22	41	43.29	0	0.00	43.20	41	2,021	2.03%
2019/08/21	0	0.00	1	42.80	42.85	-1	2,063	-0.05%
2019/08/20	0	0.00	1	42.75	42.50	-1	2,063	-0.05%
2019/08/19	2	43.35	2	43.05	43.05	0	2,052	0.00%
2019/08/16	2	43.40	1	43.30	43.20	1	2,045	0.05%
2019/08/15	2	43.35	0	0.00	43.40	2	2,022	0.10%
2019/08/14	1	43.15	57	43.07	42.75	-56	1,953	-2.87%
2019/08/12	1	41.85	50	41.71	42.40	-49	1,881	-2.60%
2019/08/08	2	41.05	15	41.00	41.10	-13	1,867	-0.70%
2019/08/06	1	40.80	75	40.44	40.80	-74	1,915	-3.86%
2019/08/02	32	40.50	1	40.35	40.35	31	1,920	1.61%
2019/08/01	5	41.10	0	0.00	41.10	5	1,943	0.26%
2019/07/31	38	41.39	16	41.52	41.45	22	1,955	1.13%
2019/07/30	95	41.63	0	0.00	41.50	95	1,962	4.84%
2019/07/29	0	0.00	1	41.95	42.00	-1	1,968	-0.05%
2019/07/26	0	0.00	25	41.94	41.90	-25	1,967	-1.27%
2019/07/24	55	41.07	0	0.00	41.05	55	1,976	2.78%
2019/07/23	4	42.30	0	0.00	41.70	4	1,963	0.20%
2019/07/05	0	0.00	3	42.90	42.85	-3	2,166	-0.14%
2019/07/04	4	44.55	0	0.00	44.55	4	2,199	0.18%
2019/07/03	0	0.00	1	44.10	44.25	-1	2,199	-0.05%
2019/07/02	0	0.00	0.8	43.90	43.90	-0.8	2,245	-0.04%
2019/06/27	0	0.00	3	45.50	44.80	-3	2,290	-0.13%
2019/06/26	3	45.77	0	0.00	45.30	3	2,392	0.13%
2019/06/25	11	44.63	1	45.05	46.25	10	2,402	0.42%
2019/06/24	0	0.00	1	45.25	45.50	-1	2,274	-0.04%
2019/06/21	18	44.29	0	0.00	44.40	18	2,139	0.84%
2019/06/20	10	44.13	0	0.00	44.20	10	2,005	0.50%
2019/06/19	1	43.45	0	0.00	43.65	1	1,965	0.05%
2019/06/18	5	42.40	0	0.00	42.45	5	1,891	0.26%
2019/06/14	5	41.45	0	0.00	41.40	5	1,879	0.27%
2019/06/13	0	0.00	1	41.50	41.45	-1	1,904	-0.05%
2019/06/12	10	42.25	0	0.00	42.20	10	1,923	0.52%
2019/06/11	2	41.95	1	41.80	42.20	1	1,914	0.05%
2019/06/10	0.4	41.10	4	41.35	41.30	-3.6	1,893	-0.19%
2019/06/06	1	40.70	0	0.00	40.70	1	1,889	0.05%
2019/06/05	0	0.00	1	41.05	40.90	-1	1,907	-0.05%
2019/05/29	2	40.15	0	0.00	40.15	2	1,882	0.11%
2019/05/15	0	0.00	1	40.95	41.00	-1	1,899	-0.05%
2019/05/09	1	40.30	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.10	0	0.00	40.90	1	1,814	0.06%
2019/05/07	0.4	41.70	0	0.00	41.65	0.4	1,797	0.02%
2019/05/06	2	41.65	0	0.00	41.60	2	1,797	0.11%
2019/04/29	0	0.00	1	42.10	41.80	-1	1,781	-0.06%
2019/04/26	3	41.72	0	0.00	41.65	3	1,777	0.17%
2019/04/23	2	42.15	0	0.00	42.20	2	1,757	0.11%
2019/04/19	4	42.80	1	42.95	42.75	3	1,732	0.17%
2019/04/18	1.6	42.00	0	0.00	41.75	1.6	1,696	0.09%
2019/04/16	2	42.80	0	0.00	42.75	2	1,628	0.12%
2019/04/12	1	43.55	0	0.00	43.80	1	1,574	0.06%
2019/04/10	1	43.50	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.15	1	44.15	44.20	0	1,492	0.00%
2019/04/03	0	0.00	2	45.15	45.05	-2	1,400	-0.14%
2019/04/02	1	45.50	0	0.00	45.60	1	1,376	0.07%
2019/04/01	2	45.90	0	0.00	45.80	2	1,361	0.15%
2019/03/29	4	45.55	4	45.55	46.60	0	1,337	0.00%
2019/03/28	1	46.50	1	46.50	46.60	0	1,231	0.00%
2019/03/26	1	48.15	0	0.00	48.20	1	1,224	0.08%
2019/03/25	2	47.53	0	0.00	47.85	2	1,222	0.16%
2019/03/22	0	0.00	3	48.10	48.25	-3	1,209	-0.25%
2019/03/20	1	48.70	1	48.80	48.75	0	1,189	0.00%
2019/03/19	3	48.62	0	0.00	48.65	3	1,189	0.25%
2019/03/18	9	48.56	2	48.50	48.55	7	1,184	0.59%
2019/03/15	0	0.00	0.2	47.70	47.95	-0.2	1,154	-0.02%
2019/03/14	0	0.00	1	47.10	47.25	-1	1,118	-0.09%
2019/03/11	1	47.50	0	0.00	47.10	1	1,157	0.09%
2019/03/07	1	49.05	0	0.00	48.50	1	1,223	0.08%
2019/03/05	0	0.00	1	48.15	48.15	-1	1,219	-0.08%
2019/03/04	0	0.00	0.2	48.25	48.30	-0.2	1,226	-0.02%
2019/02/27	2	48.50	0	0.00	48.50	2	1,217	0.16%
2019/02/26	1	48.65	1	48.70	48.70	0	1,207	0.00%
2019/02/25	0	0.00	3	48.32	48.45	-3	1,206	-0.25%
2019/02/22	1	48.05	1	48.50	48.55	0	1,218	0.00%
2019/02/21	0	0.00	1	48.05	48.45	-1	1,220	-0.08%
2019/02/20	3.6	48.22	0	0.00	48.10	3.6	1,227	0.29%
2019/02/18	1	47.55	0	0.00	47.60	1	1,231	0.08%
2019/02/15	1	47.20	2	46.93	46.80	-1	1,207	-0.08%
2019/01/24	1	46.35	0	0.00	46.35	1	1,208	0.08%
2019/01/22	1	45.95	1	45.85	45.80	0	1,215	0.00%
2019/01/21	0	0.00	1	46.30	46.25	-1	1,228	-0.08%
2019/01/17	0.8	46.50	0	0.00	46.60	0.8	1,279	0.06%
2019/01/14	1	46.80	0	0.00	46.40	1	1,297	0.08%
2019/01/09	2	46.68	0	0.00	46.95	2	1,367	0.15%
2019/01/04	1	44.85	1	44.50	45.40	0	1,471	0.00%
2019/01/03	2	44.80	1	45.15	45.00	1	1,621	0.06%
2019/01/02	0	0.00	3.2	44.45	44.40	-3.2	1,640	-0.20%
2018/12/28	2	44.85	0	0.00	44.75	2	1,714	0.12%
2018/12/26	1	44.55	2	44.35	44.30	-1	1,978	-0.05%
2018/12/25	0	0.00	2.4	44.45	44.40	-2.4	2,029	-0.12%
2018/12/21	1.3	45.47	0	0.00	45.55	1.3	2,192	0.06%
2018/12/18	0	0.00	2	46.75	46.90	-2	2,356	-0.08%
2018/12/14	1	47.30	0	0.00	47.25	1	2,400	0.04%
2018/12/11	2	47.30	0	0.00	47.00	2	2,541	0.08%
2018/12/10	0	0.00	2	46.78	46.80	-2	2,596	-0.08%
2018/12/07	0	0.00	1	47.80	47.70	-1	2,610	-0.04%
2018/12/06	3	47.58	3	47.65	47.20	0	2,643	0.00%
2018/12/05	1	47.80	1	48.50	48.50	0	2,663	0.00%
2018/12/04	1	49.15	1	48.95	48.60	0	2,662	0.00%
2018/12/03	0	0.00	1	49.05	48.55	-1	2,660	-0.04%
2018/11/26	1	47.05	0	0.00	47.00	1	2,633	0.04%
2018/11/23	0	0.00	1	46.55	46.55	-1	2,649	-0.04%
2018/11/22	0	0.00	4	47.78	47.15	-4	2,658	-0.15%
2018/11/16	0	0.00	1	45.90	46.20	-1	2,816	-0.04%
2018/11/15	1	46.35	0	0.00	45.85	1	2,841	0.04%
2018/11/14	1	44.65	0	0.00	45.05	1	2,835	0.04%
2018/11/13	1	44.50	0	0.00	44.60	1	2,896	0.03%
2018/11/09	1	43.80	2	43.85	43.85	-1	2,932	-0.03%
2018/11/08	1	44.20	1	43.45	44.25	0	2,940	0.00%
2018/11/05	3	42.80	0	0.00	43.00	3	3,038	0.10%
2018/10/31	1	42.65	3	42.80	42.80	-2	3,049	-0.07%
2018/10/26	1	42.40	0	0.00	42.30	1	3,093	0.03%
2018/10/24	0	0.00	0.8	43.75	43.50	-0.8	3,242	-0.02%
2018/10/19	0	0.00	2	43.75	43.85	-2	3,340	-0.06%
2018/10/16	0	0.00	1	45.45	44.80	-1	3,318	-0.03%
2018/10/15	1	45.75	0	0.00	45.50	1	3,301	0.03%
2018/10/12	1	46.70	0	0.00	46.05	1	3,288	0.03%
2018/10/11	1	45.80	2	48.70	45.40	-1	3,248	-0.03%
2018/10/09	1	50.50	1.6	50.71	50.40	-0.6	3,134	-0.02%
2018/10/08	1.8	50.72	0	0.00	50.50	1.8	3,142	0.06%
2018/09/26	4	35.86	0	0.00	35.75	4	3,086	0.13%
2018/09/25	9	35.80	5	36.00	35.95	4	3,035	0.13%
2018/09/20	1	35.00	0	0.00	34.70	1	2,886	0.03%
2018/09/19	6	35.43	2	35.35	35.30	4	2,877	0.14%
2018/09/14	0	0.00	2	35.00	35.05	-2	2,836	-0.07%
2018/09/12	3	34.08	0	0.00	34.05	3	2,740	0.11%
2018/09/10	0	0.00	6	33.40	33.15	-6	2,820	-0.21%
2018/09/07	0	0.00	2	33.50	33.45	-2	2,866	-0.07%
2018/09/06	1	33.80	0	0.00	33.80	1	2,880	0.03%
2018/09/05	3	33.82	1	33.80	33.75	2	2,908	0.07%
2018/08/31	0	0.00	1	34.40	34.60	-1	2,917	-0.03%
2018/08/17	0	0.00	0.2	34.25	34.30	-0.2	3,336	-0.01%
2018/08/15	1	34.60	0	0.00	34.30	1	3,299	0.03%
2018/08/14	6	33.90	12	33.88	34.00	-6	3,240	-0.19%
2018/08/13	0	0.00	2	33.30	33.40	-2	3,246	-0.06%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/06	10	34.15	0	0.00	34.20	10	3,289	0.30%
2018/08/02	1	33.90	2	33.80	33.55	-1	3,269	-0.03%
2018/08/01	3	33.80	0	0.00	33.70	3	3,259	0.09%
2018/07/30	0	0.00	4	33.60	33.65	-4	3,213	-0.12%
2018/07/27	0	0.00	4	33.65	33.75	-4	3,252	-0.12%
2018/07/26	10	33.55	0	0.00	33.75	10	3,267	0.31%
2018/07/23	1	33.20	4	33.14	33.00	-3	3,290	-0.09%
2018/07/20	1	34.70	0	0.00	34.90	1	3,248	0.03%
2018/07/19	0	0.00	105	35.16	34.90	-105	3,211	-3.27%	大賣/鉅額交易
2018/07/18	2	35.00	50	35.00	35.00	-48	3,209	-1.50%
2018/07/11	1	34.70	0	0.00	34.60	1	3,474	0.03%
2018/07/09	0	0.00	1	34.05	34.50	-1	3,609	-0.03%
2018/07/06	1	33.80	0	0.00	33.50	1	3,807	0.03%
2018/07/05	0	0.00	1	34.10	33.80	-1	3,893	-0.03%
2018/07/03	0	0.00	1	34.35	34.25	-1	4,200	-0.02%
2018/06/28	1	34.65	0	0.00	34.75	1	4,195	0.02%
2018/06/27	3	35.03	0	0.00	34.70	3	4,224	0.07%
2018/06/20	1	35.55	1	35.55	35.85	0	4,803	0.00%
2018/06/15	2	35.85	0	0.00	36.20	2	4,892	0.04%
2018/06/13	1	35.75	0	0.00	35.80	1	4,796	0.02%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	2	36.75	36.70	-2	4,842	-0.04%
2018/06/07	3	37.25	2	36.88	36.95	1	4,839	0.02%
2018/06/06	1	37.20	3	37.05	37.15	-2	4,844	-0.04%
2018/06/05	1	36.40	0	0.00	36.75	1	4,780	0.02%
2018/06/04	1	36.40	1	36.50	36.45	0	4,801	0.00%
2018/06/01	2	35.88	0	0.00	35.95	2	4,835	0.04%
2018/05/30	0	0.00	4	35.44	35.30	-4	4,765	-0.08%
2018/05/29	0	0.00	2	35.75	35.65	-2	4,747	-0.04%
2018/05/28	2	35.90	3	35.75	35.70	-1	4,756	-0.02%
2018/05/25	4.5	35.70	2	35.75	35.80	2.5	4,776	0.05%
2018/05/23	2	35.73	0	0.00	35.70	2	4,811	0.04%
2018/05/22	1	35.80	1	36.00	35.80	0	4,844	0.00%
2018/05/17	2	35.63	0	0.00	35.60	2	4,913	0.04%
2018/05/16	0	0.00	5	35.90	35.80	-5	4,922	-0.10%
2018/05/15	1	35.70	0	0.00	35.60	1	4,940	0.02%
2018/05/14	3	35.75	1	35.50	35.85	2	5,091	0.04%
2018/05/07	2	35.15	2	35.40	35.40	0	5,185	0.00%
2018/05/04	0	0.00	5	35.19	35.10	-5	5,199	-0.10%
2018/05/02	0	0.00	2	36.13	36.00	-2	5,291	-0.04%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/27	2	35.55	1.2	35.33	35.55	0.8	5,298	0.02%
2018/04/26	0	0.00	4	35.58	35.45	-4	5,322	-0.08%
2018/04/25	1	35.85	1	35.75	35.85	0	5,332	0.00%
2018/04/24	2	36.10	1	35.75	36.10	1	5,321	0.02%
2018/04/23	0	0.00	1	36.30	36.30	-1	5,321	-0.02%
2018/04/20	0	0.00	2	36.30	36.45	-2	5,356	-0.04%
2018/04/18	2	36.10	0	0.00	36.00	2	5,335	0.04%
2018/04/17	4	35.99	2	35.50	35.60	2	5,330	0.04%
2018/04/16	2	36.85	4	36.43	36.50	-2	5,231	-0.04%
2018/04/13	2	36.55	9	36.42	36.50	-7	5,228	-0.13%
2018/04/12	9	36.49	4	36.20	36.20	5	5,221	0.10%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/10	3	35.58	0	0.00	35.60	3	5,051	0.06%
2018/04/09	1	35.05	1	34.50	35.40	0	4,957	0.00%
2018/04/03	0	0.00	1	34.00	34.15	-1	4,786	-0.02%
2018/04/02	0	0.00	1	34.10	34.10	-1	4,791	-0.02%
2018/03/31	1	34.15	0	0.00	34.10	1	4,784	0.02%
2018/03/28	1	34.60	1.2	34.26	34.45	-0.2	4,707	0.00%
2018/03/27	14	35.65	11	34.92	34.55	3	4,635	0.06%
2018/03/26	0	0.00	1	33.85	33.90	-1	4,144	-0.02%
2018/03/23	5	33.74	0	0.00	33.90	5	4,117	0.12%
2018/03/22	3	34.58	3	34.28	34.00	0	4,039	0.00%
2018/03/21	2	34.30	2	34.40	34.35	0	3,971	0.00%
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/16	2	33.75	2	33.65	33.65	0	3,862	0.00%
2018/03/15	0	0.00	1	33.85	33.90	-1	3,810	-0.03%
2018/03/14	0	0.00	1	33.60	33.40	-1	3,735	-0.03%
2018/03/07	0	0.00	1	33.05	33.20	-1	3,665	-0.03%
2018/03/05	1	32.70	1	32.70	32.35	0	3,664	0.00%
2018/02/23	0	0.00	1	32.15	32.25	-1	3,682	-0.03%
2018/02/21	3	31.50	1	31.55	31.65	2	4,040	0.05%
2018/02/09	1	30.05	0	0.00	30.70	1	4,500	0.02%
2018/02/06	1	30.75	75	30.99	30.70	-74	4,537	-1.63%
2018/02/05	0	0.00	5	32.60	32.45	-5	4,464	-0.11%
2018/02/02	1	33.05	0	0.00	32.80	1	4,430	0.02%
2018/01/31	30	33.00	0	0.00	33.45	30	4,616	0.65%
2018/01/30	0	0.00	1	33.60	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	2	33.80	33.65	-2	4,610	-0.04%
2018/01/26	0	0.00	1	33.55	33.65	-1	4,610	-0.02%
2018/01/25	5	33.85	5	33.85	33.95	0	4,586	0.00%
2018/01/24	5	33.55	0	0.00	33.50	5	4,539	0.11%
2018/01/22	0	0.00	3	33.60	33.55	-3	4,618	-0.06%
2018/01/19	4	33.38	0	0.00	33.20	4	4,683	0.09%
2018/01/18	0	0.00	1	33.60	33.65	-1	4,640	-0.02%
2018/01/16	1	33.90	31	33.76	33.95	-30	4,600	-0.65%
2018/01/15	3	33.75	50	33.60	33.65	-47	4,564	-1.03%
2018/01/12	0	0.00	37	33.35	33.40	-37	4,529	-0.82%
2018/01/11	5	33.50	0	0.00	33.35	5	4,519	0.11%
2018/01/10	0	0.00	49	33.30	33.30	-49	4,495	-1.09%
2018/01/08	1	33.30	2	33.35	33.30	-1	4,471	-0.02%
2018/01/05	6	32.99	9	32.95	33.10	-3	4,407	-0.07%
2018/01/04	45	32.50	7	32.59	32.55	38	4,335	0.88%
2018/01/03	4	32.25	26.6	32.46	32.40	-22.6	4,313	-0.52%
2018/01/02	20	31.80	0	0.00	32.00	20	4,252	0.47%