潤泰新 (9945)-元大-大統券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
912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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/05/03	24.1	42.24	37	42.33	42.45	-12.9	9,754	-0.13%
2024/05/02	21	40.60	26.6	42.00	42.25	-5.6	8,177	-0.07%
2024/04/30	6	39.05	23	39.26	38.45	-17	6,856	-0.25%
2024/04/29	18.2	38.60	1	38.70	38.75	17.2	6,442	0.27%
2024/04/26	0	37.65	3	37.33	37.90	-3	6,187	-0.05%
2024/04/25	0	0.00	5	36.90	36.85	-5	5,946	-0.08%
2024/04/24	0	0.00	55	36.92	36.85	-55	5,939	-0.93%
2024/04/23	0	0.00	15	36.50	36.95	-15	5,998	-0.25%
2024/04/22	0	0.00	1	37.00	36.60	-1	6,018	-0.02%
2024/04/19	2	35.85	0	0.00	36.15	2	5,776	0.03%
2024/04/18	12	36.48	4	36.13	36.45	8	5,567	0.14%
2024/04/16	4.1	34.65	0	0.00	34.45	4.1	5,263	0.08%
2024/04/15	1	35.40	0	0.00	35.20	1	5,183	0.02%
2024/04/09	2.5	34.81	0	0.00	34.95	2.5	5,171	0.05%
2024/04/08	0	34.55	0	0.00	34.50	0	5,354	0.00%
2024/04/03	2	34.78	0	0.00	34.65	2	5,405	0.04%
2024/04/02	2	35.03	0	0.00	35.05	2	5,487	0.04%
2024/03/28	2	35.10	5	35.40	35.05	-3	5,454	-0.05%
2024/03/26	2	34.98	3	35.15	35.20	-1	5,387	-0.02%
2024/03/25	1	35.15	4	35.38	35.15	-3	5,356	-0.06%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	1	34.55	1	35.15	35.35	0	5,325	0.00%
2024/03/20	4	33.76	0	0.00	34.15	4	5,712	0.07%
2024/03/19	3.9	34.21	0	0.00	34.10	3.9	5,745	0.07%
2024/03/18	4.1	34.73	0	0.00	34.70	4.1	5,617	0.07%
2024/03/15	0.3	35.15	1	35.05	35.00	-0.7	5,568	-0.01%
2024/03/14	8.2	35.56	4	35.50	35.50	4.2	5,457	0.08%
2024/03/13	0	0.00	1.1	37.00	36.85	-1.1	5,191	-0.02%
2024/03/11	1	36.40	0	0.00	36.40	1	5,193	0.02%
2024/03/08	0.1	35.75	0	0.00	35.85	0.1	5,166	0.00%
2024/03/07	2.1	35.66	0	0.00	35.85	2.1	5,293	0.04%
2024/03/05	0	0.00	8	35.70	35.65	-8	5,284	-0.15%
2024/03/04	6.1	35.83	0	0.00	35.65	6.1	5,303	0.12%
2024/03/01	0	36.05	0	0.00	36.00	0	5,261	0.00%
2024/02/29	2.5	35.98	0	0.00	36.35	2.5	5,261	0.05%
2024/02/27	1	36.60	0	0.00	36.20	1	5,240	0.02%
2024/02/26	2	36.65	0	0.00	36.65	2	5,247	0.04%
2024/02/23	0	0.00	2	36.75	36.70	-2	5,259	-0.04%
2024/02/22	3	37.15	0	0.00	37.05	3	5,303	0.06%
2024/02/21	0.5	36.75	50	36.75	36.85	-49.5	5,353	-0.92%
2024/02/19	0	0.00	33.8	36.76	37.15	-33.8	5,410	-0.62%
2024/02/16	10	36.20	1	36.10	36.20	9	5,509	0.16%
2024/02/15	0	0.00	0.4	35.95	36.10	-0.4	5,583	-0.01%
2024/02/05	12	35.73	0	0.00	35.75	12	5,539	0.22%
2024/02/02	10	36.05	0	0.00	36.05	10	5,491	0.18%
2024/02/01	40	36.05	0	0.00	36.10	40	5,476	0.73%
2024/01/26	3	36.40	0	0.00	36.35	3	5,520	0.05%
2024/01/25	3	35.92	0	0.00	35.80	3	5,497	0.05%
2024/01/23	0	0.00	0.2	35.65	35.60	-0.2	5,510	0.00%
2024/01/22	2	35.58	2	35.45	35.45	0	5,501	0.00%
2024/01/19	1.1	34.90	0	0.00	35.45	1.1	5,473	0.02%
2024/01/18	1	34.95	0	0.00	34.80	1	5,448	0.02%
2024/01/17	11.3	35.18	0	0.00	34.90	11.3	5,386	0.21%
2024/01/16	40.1	36.21	0	0.00	35.90	40.1	5,227	0.77%
2024/01/15	3	37.03	2	37.15	37.00	1	5,090	0.02%
2024/01/11	2.6	37.00	2	36.83	37.00	0.6	5,185	0.01%
2024/01/08	2	37.65	0	0.00	37.65	2	5,099	0.04%
2024/01/05	1	38.40	5	38.00	38.05	-4	5,057	-0.08%
2024/01/04	1	38.80	7	38.56	38.55	-6	5,023	-0.12%
2024/01/03	6	38.77	3	38.85	38.70	3	5,005	0.06%
2024/01/02	15	38.79	9.4	39.13	39.25	5.6	4,893	0.11%
2023/12/29	1	37.75	0	0.00	37.75	1	4,681	0.02%
2023/12/28	2	37.68	5.5	37.01	37.85	-3.5	4,656	-0.07%
2023/12/27	0.7	36.90	0	0.00	37.00	0.7	4,579	0.02%
2023/12/25	1	36.50	0	0.00	36.25	1	4,535	0.02%
2023/12/20	1	36.60	0	0.00	36.85	1	4,832	0.02%
2023/12/19	8	36.83	0	0.00	36.45	8	4,859	0.16%
2023/12/18	1.6	37.16	0	0.00	37.00	1.6	4,835	0.03%
2023/12/15	11	36.89	0	0.00	36.75	11	4,782	0.23%
2023/12/14	0	0.00	2	37.20	36.95	-2	4,295	-0.05%
2023/12/12	1.2	36.03	1	36.30	36.20	0.2	4,244	0.00%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/07	0.2	37.00	0	0.00	36.90	0.2	4,314	0.00%
2023/12/06	0	0.00	2	37.55	37.30	-2	4,430	-0.05%
2023/12/05	1	36.70	0	0.00	36.75	1	4,490	0.02%
2023/12/04	3.4	37.07	1	36.80	37.15	2.4	4,754	0.05%
2023/11/27	1	35.55	0.2	35.75	35.50	0.8	4,695	0.02%
2023/11/24	0	0.00	11	35.84	35.85	-11	4,687	-0.23%
2023/11/22	0	35.80	0.1	35.70	35.75	-0.1	4,762	0.00%
2023/11/21	1	35.90	0	0.00	35.95	1	4,810	0.02%
2023/11/17	0	0.00	5	36.90	36.90	-5	4,762	-0.10%
2023/11/16	0	36.70	6	37.08	36.80	-6	4,779	-0.12%
2023/11/15	7	36.20	22.4	36.32	36.70	-15.4	4,790	-0.32%
2023/11/14	1.1	35.50	0	0.00	35.50	1.1	4,642	0.02%
2023/11/03	0	0.00	1	34.00	34.10	-1	4,757	-0.02%
2023/10/31	2	32.65	0	0.00	32.40	2	4,855	0.04%
2023/10/30	4	33.34	0	0.00	33.20	4	4,859	0.08%
2023/10/27	0.5	33.55	2	33.60	33.40	-1.5	4,903	-0.03%
2023/10/26	1.2	33.22	0	0.00	33.10	1.2	4,967	0.02%
2023/10/25	1	33.70	0	0.00	33.80	1	5,042	0.02%
2023/10/20	3.4	32.72	0	0.00	33.20	3.4	5,154	0.07%
2023/10/19	4.3	33.58	0	0.00	33.40	4.3	5,153	0.08%
2023/10/18	1.1	34.68	0	0.00	34.10	1.1	5,155	0.02%
2023/10/17	3.2	35.00	0	0.00	34.65	3.2	5,158	0.06%
2023/10/16	1	35.20	0	0.00	35.35	1	5,203	0.02%
2023/10/13	11	35.30	0	0.00	35.40	11	5,276	0.21%
2023/10/04	2	34.30	0	0.00	34.00	2	5,481	0.04%
2023/10/03	20	34.93	0	0.00	34.90	20	5,447	0.37%
2023/10/02	22	35.22	0	0.00	35.20	22	5,416	0.41%
2023/09/28	11	35.20	0	0.00	35.20	11	5,433	0.20%
2023/09/27	6.1	35.29	0	0.00	35.20	6.1	5,440	0.11%
2023/09/26	1.8	35.63	0	0.00	35.30	1.8	5,428	0.03%
2023/09/25	2.7	36.96	0	0.00	36.70	2.7	5,280	0.05%
2023/09/13	3	35.02	0	0.00	34.90	3	5,230	0.06%
2023/09/12	4	34.86	0	0.00	35.00	4	5,285	0.08%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/06	1	35.60	0	0.00	35.60	1	5,452	0.02%
2023/09/05	2	36.25	0	0.00	36.40	2	5,413	0.04%
2023/09/04	2	36.15	0	0.00	36.10	2	5,409	0.04%
2023/09/01	2	36.68	0	0.00	36.60	2	5,424	0.04%
2023/08/31	0	0.00	5	36.55	36.85	-5	5,542	-0.09%
2023/08/30	1	36.70	13	36.82	36.60	-12	5,703	-0.21%
2023/08/29	0	0.00	10	36.69	36.65	-10	5,614	-0.18%
2023/08/28	3	35.73	7	35.42	35.70	-4	5,309	-0.08%
2023/08/25	13	34.59	30	34.67	34.50	-17	5,274	-0.32%
2023/08/24	5	33.23	0	0.00	33.30	5	5,180	0.10%
2023/08/23	14	33.12	0	0.00	33.00	14	5,192	0.27%
2023/08/22	2	33.35	0	0.00	33.35	2	5,227	0.04%
2023/08/18	0	0.00	0.5	33.15	33.20	-0.5	5,260	-0.01%
2023/08/17	2	33.10	0.4	33.30	33.20	1.6	5,242	0.03%
2023/08/16	1	34.00	0	0.00	33.80	1	5,159	0.02%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	8.2	34.72	6.5	34.91	34.55	1.7	5,142	0.03%
2023/08/11	3	34.95	9	35.11	35.05	-6	5,142	-0.12%
2023/08/10	1	34.75	6.6	34.71	34.55	-5.6	5,136	-0.11%
2023/08/09	5	35.05	2	34.80	34.85	3	5,172	0.06%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/02	1	35.35	2	35.25	35.10	-1	5,198	-0.02%
2023/08/01	0	35.85	0	0.00	35.75	0	5,177	0.00%
2023/07/31	1	35.80	0	0.00	35.60	1	5,166	0.02%
2023/07/27	0	0.00	7	35.93	36.15	-7	5,139	-0.14%
2023/07/26	1	35.55	0	0.00	35.35	1	5,079	0.02%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/24	1	35.10	0	0.00	35.15	1	5,096	0.02%
2023/07/21	2	35.45	20	35.40	35.20	-18	5,073	-0.35%
2023/07/20	10	35.75	0	0.00	35.70	10	5,147	0.19%
2023/07/19	1	35.25	30	34.91	35.10	-29	5,134	-0.56%
2023/07/18	0	0.00	10	35.35	35.25	-10	5,097	-0.20%
2023/07/17	0	0.00	31	35.25	35.45	-31	5,114	-0.61%
2023/07/13	0.8	35.25	0	0.00	35.20	0.8	5,183	0.02%
2023/07/12	0	0.00	0	35.50	35.25	0	5,162	0.00%
2023/07/11	0	0.00	1	36.15	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	1	35.70	35.85	-1	5,193	-0.02%
2023/07/07	1.1	35.25	0	0.00	35.40	1.1	5,242	0.02%
2023/07/06	2	35.78	0	0.00	35.55	2	5,242	0.04%
2023/07/04	0	0.00	0.3	36.00	36.00	-0.3	5,189	0.00%
2023/07/03	4	36.19	0	0.00	36.05	4	5,237	0.08%
2023/06/30	0	0.00	3	35.90	35.95	-3	5,333	-0.06%
2023/06/29	20	36.20	6	36.06	35.95	14	5,349	0.26%
2023/06/27	5	35.90	0	0.00	35.95	5	5,485	0.09%
2023/06/26	0	0.00	30	36.15	36.05	-30	5,566	-0.54%
2023/06/21	5	36.05	0	0.00	35.85	5	5,604	0.09%
2023/06/19	0	0.00	9	36.33	36.30	-9	5,838	-0.15%
2023/06/16	0	0.00	0.5	36.50	36.05	-0.5	6,138	-0.01%
2023/06/15	0	0.00	0	36.50	36.70	0	6,667	0.00%
2023/06/14	4	36.40	46	36.45	36.50	-42	6,906	-0.61%
2023/06/13	1	36.80	9	36.75	36.75	-8	7,974	-0.10%
2023/06/12	0	0.00	1	35.85	35.55	-1	7,935	-0.01%
2023/06/07	0	0.00	1.5	36.68	36.85	-1.5	7,999	-0.02%
2023/06/06	1	37.05	0	0.00	37.00	1	7,968	0.01%
2023/06/05	4	36.81	2.2	36.90	36.95	1.8	7,832	0.02%
2023/06/02	0	0.00	1	34.90	35.05	-1	7,564	-0.01%
2023/06/01	1	34.95	0	0.00	34.90	1	7,550	0.01%
2023/05/30	0	0.00	1.1	35.24	35.05	-1.1	7,560	-0.01%
2023/05/26	0	35.00	6	34.80	34.90	-6	7,707	-0.08%
2023/05/25	0	0.00	0.4	35.35	35.15	-0.4	7,703	-0.01%
2023/05/23	0	0.00	5	35.65	35.70	-5	7,678	-0.07%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/17	4	35.35	24	35.28	35.35	-20	7,640	-0.26%
2023/05/15	3	34.07	0	0.00	34.50	3	7,585	0.04%
2023/05/12	0.1	35.15	1	34.85	34.85	-0.9	7,513	-0.01%
2023/05/11	0	0.00	5	35.20	35.20	-5	7,470	-0.07%
2023/05/10	7	35.44	0	0.00	35.50	7	7,450	0.09%
2023/05/09	0	0.00	1	35.80	35.75	-1	7,428	-0.01%
2023/05/08	0	0.00	5	35.85	35.80	-5	7,447	-0.07%
2023/05/04	1	35.75	2	35.65	35.80	-1	7,481	-0.01%
2023/04/27	2	35.50	0	0.00	35.50	2	7,726	0.03%
2023/04/26	0.1	35.40	2	35.60	35.65	-1.9	7,742	-0.02%
2023/04/25	2	35.73	0	0.00	35.40	2	7,724	0.03%
2023/04/21	0	0.00	2	35.05	35.15	-2	7,666	-0.03%
2023/04/20	1	35.15	0	0.00	35.05	1	7,657	0.01%
2023/04/19	0.3	35.45	1.5	35.37	35.45	-1.2	7,673	-0.02%
2023/04/18	4	35.75	0.5	35.50	35.50	3.5	7,615	0.05%
2023/04/13	1	35.90	0	0.00	35.90	1	7,542	0.01%
2023/04/12	7	36.01	1	36.20	36.15	6	7,539	0.08%
2023/04/10	18	35.61	3	35.90	35.50	15	7,443	0.20%
2023/04/07	2	35.50	10	35.49	35.65	-8	7,407	-0.11%
2023/04/06	1	35.20	0.1	35.30	35.15	0.9	7,338	0.01%
2023/03/31	1	35.30	1.1	35.88	35.35	-0.1	7,291	0.00%
2023/03/30	3	35.35	2	35.25	35.05	1	7,236	0.01%
2023/03/29	0.7	35.13	0.1	35.00	34.90	0.7	7,244	0.01%
2023/03/28	1	35.30	0	0.00	35.20	1	7,227	0.01%
2023/03/27	1	35.50	9	35.45	35.50	-8	7,223	-0.11%
2023/03/24	5	35.80	6	35.80	35.85	-1	7,204	-0.01%
2023/03/23	2	35.70	1	35.80	35.85	1	7,168	0.01%
2023/03/22	1.5	35.75	0	0.00	35.95	1.5	7,126	0.02%
2023/03/21	8	35.28	0.4	35.51	35.65	7.6	6,984	0.11%
2023/03/20	7.4	34.73	47.1	34.22	34.30	-39.7	6,702	-0.59%
2023/03/17	4	36.35	76.8	36.41	36.25	-72.7	6,127	-1.19%
2023/03/16	12.4	36.29	75.3	36.56	36.25	-62.9	5,954	-1.06%
2023/03/15	4.5	38.35	0	0.00	38.35	4.5	4,988	0.09%
2023/03/14	22.1	42.63	0.1	42.85	42.60	22	4,968	0.44%
2023/03/13	3	42.92	0	0.00	43.00	3	5,011	0.06%
2023/03/10	13	43.58	1	43.40	43.25	12	5,008	0.24%
2023/03/09	0	0.00	2	44.18	44.10	-2	4,978	-0.04%
2023/03/08	2	44.00	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0	0.00	5	44.00	44.10	-5	5,083	-0.10%
2023/03/06	19	43.45	0.7	43.50	43.45	18.3	5,069	0.36%
2023/03/03	2	43.30	0	0.00	43.25	2	5,086	0.04%
2023/03/02	2	43.25	7.1	43.09	43.30	-5.1	5,100	-0.10%
2023/03/01	5.1	43.55	0	0.00	43.60	5.1	5,047	0.10%
2023/02/24	1	44.40	1	44.40	44.45	0	4,887	0.00%
2023/02/23	5	44.51	0	0.00	44.50	5	4,861	0.10%
2023/02/22	2.2	44.15	9.1	44.22	44.20	-7	4,838	-0.14%
2023/02/21	1	44.35	2	44.35	44.40	-1	4,897	-0.02%
2023/02/16	21	44.20	0	0.00	44.10	21	5,221	0.40%
2023/02/15	3.1	44.17	2	44.03	44.00	1.1	5,355	0.02%
2023/02/14	0	0.00	1	44.20	44.25	-1	5,390	-0.02%
2023/02/13	3.2	43.96	0	0.00	44.05	3.2	5,538	0.06%
2023/02/10	1.1	44.36	0	0.00	44.40	1.1	5,566	0.02%
2023/02/09	0	0.00	1	44.85	44.75	-1	5,622	-0.02%
2023/02/08	2.5	44.65	22	44.70	44.75	-19.5	5,670	-0.34%
2023/02/07	2	44.75	0	0.00	44.65	2	5,700	0.04%
2023/02/06	2.3	44.96	0	0.00	44.70	2.3	5,741	0.04%
2023/02/03	3	45.10	2	45.18	45.10	1	5,764	0.02%
2023/02/02	2	45.25	4	45.45	45.40	-2	5,807	-0.03%
2023/01/31	1	45.05	25.5	45.29	44.75	-24.5	6,156	-0.40%
2023/01/30	5	44.47	16	44.69	44.70	-11	6,185	-0.18%
2023/01/17	2	43.85	0	0.00	43.90	2	6,144	0.03%
2023/01/16	5	43.65	2	43.73	43.55	3	6,200	0.05%
2023/01/12	1	43.20	0	0.00	43.30	1	6,316	0.02%
2023/01/11	0.2	43.40	1	43.50	43.35	-0.8	6,377	-0.01%
2023/01/09	1	43.75	1	43.55	43.75	0	6,410	0.00%
2023/01/06	0	43.05	0	0.00	43.10	0	6,440	0.00%
2023/01/05	2	43.15	0	0.00	43.00	2	6,835	0.03%
2023/01/04	2	43.35	3	43.55	43.35	-1	6,948	-0.01%
2023/01/03	2	42.70	0	0.00	43.55	2	7,003	0.03%
2022/12/30	0	0.00	4.2	43.20	43.25	-4.2	6,996	-0.06%
2022/12/29	0.1	42.60	0	0.00	42.65	0.1	7,015	0.00%
2022/12/26	3	43.68	0	0.00	43.65	3	7,206	0.04%
2022/12/23	0.1	43.75	5	43.65	43.65	-5	7,254	-0.07%
2022/12/22	0	0.00	13	44.27	44.35	-13	7,273	-0.18%
2022/12/21	2	42.93	2	43.00	43.15	0	7,318	0.00%
2022/12/20	4.9	42.96	0	0.00	42.50	4.9	7,291	0.07%
2022/12/19	1.1	43.98	0	0.00	44.00	1.1	7,328	0.01%
2022/12/16	0.1	44.50	0	0.00	44.40	0.1	7,295	0.00%
2022/12/15	0.5	45.00	0	0.00	45.05	0.5	7,276	0.01%
2022/12/12	4.1	44.54	9	44.52	44.35	-4.9	7,191	-0.07%
2022/12/09	0.5	44.85	5	44.80	44.85	-4.5	7,209	-0.06%
2022/12/08	6.1	44.68	3	44.80	44.50	3.1	7,180	0.04%
2022/12/07	12.1	45.54	1.5	45.87	45.60	10.6	7,113	0.15%
2022/12/06	0.1	47.00	5	46.41	46.45	-4.9	6,971	-0.07%
2022/12/05	2	47.28	2	47.28	47.20	0	6,913	0.00%
2022/12/02	6	46.56	0	0.00	45.95	6	6,853	0.09%
2022/11/30	0	0.00	7	46.40	46.15	-7	6,800	-0.10%
2022/11/29	0	0.00	1	45.60	45.90	-1	6,709	-0.01%
2022/11/28	7.1	44.72	5.3	45.27	45.25	1.8	6,788	0.03%
2022/11/25	1	45.50	13	45.73	45.35	-12	6,849	-0.18%
2022/11/24	4	44.70	0	0.00	45.20	4	6,829	0.06%
2022/11/21	0	44.40	0	0.00	44.10	0	6,880	0.00%
2022/11/18	0	44.60	0	0.00	44.45	0	6,867	0.00%
2022/11/17	0	0.00	0.4	43.70	43.95	-0.4	6,861	-0.01%
2022/11/16	6	44.72	1	44.30	44.25	5	6,816	0.07%
2022/11/15	5	45.15	0	0.00	45.50	5	6,702	0.08%
2022/11/14	3	45.35	0.1	45.45	45.25	3	6,637	0.04%
2022/11/11	8	44.65	1	44.65	44.65	7	6,548	0.11%
2022/11/10	11	43.63	0	0.00	43.30	11	6,453	0.17%
2022/11/09	1	43.75	0	0.00	43.60	1	6,546	0.02%
2022/11/08	2	42.73	2	43.40	43.45	0	6,489	0.00%
2022/11/07	3.7	41.30	0	0.00	41.80	3.7	6,546	0.06%
2022/11/04	3	40.15	0	0.00	40.70	3	6,674	0.04%
2022/11/03	1	40.45	0	0.00	40.35	1	6,784	0.01%
2022/11/01	0.1	40.00	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	4	39.70	1	39.30	39.60	3	6,907	0.04%
2022/10/28	1.1	40.30	0	0.00	40.00	1.1	6,976	0.02%
2022/10/27	52.1	40.08	14	39.52	40.35	38.1	7,020	0.54%
2022/10/25	2	58.00	0.1	58.50	58.10	1.9	7,285	0.03%
2022/10/24	5	59.52	10	59.54	59.00	-5	7,298	-0.07%
2022/10/21	1	60.70	6.3	60.73	60.40	-5.3	7,271	-0.07%
2022/10/20	0	0.00	5	58.92	60.50	-5	7,414	-0.07%
2022/10/18	1	57.50	2	58.05	59.00	-1	8,120	-0.01%
2022/10/17	18	55.00	0.6	57.40	57.40	17.4	9,704	0.18%
2022/10/14	0	0.00	0	56.00	56.50	0	9,729	0.00%
2022/10/13	15.2	56.74	19	56.63	54.70	-3.8	10,220	-0.04%
2022/10/12	4	55.70	5	55.88	56.60	-1	9,827	-0.01%
2022/10/11	0	0.00	2	52.00	51.50	-2	9,732	-0.02%
2022/10/06	1	52.60	0	0.00	53.10	1	9,659	0.01%
2022/10/05	4	51.60	0	0.00	51.40	4	9,655	0.04%
2022/10/04	0.8	49.50	7	49.74	50.30	-6.2	9,677	-0.06%
2022/10/03	0.1	50.20	80	50.55	49.85	-79.9	9,596	-0.83%
2022/09/30	0.2	50.70	1.8	50.60	51.40	-1.6	9,546	-0.02%
2022/09/29	1	51.60	1	52.00	51.40	0	9,562	0.00%
2022/09/28	2	51.25	0	0.00	50.60	2	9,600	0.02%
2022/09/27	6	53.85	5	53.70	53.70	1	9,542	0.01%
2022/09/26	1.1	52.11	7	52.20	53.50	-6	9,574	-0.06%
2022/09/22	2.2	56.58	0	0.00	56.50	2.2	9,599	0.02%
2022/09/21	2	58.45	0	0.00	58.40	2	9,561	0.02%
2022/09/20	2	58.80	0	0.00	58.90	2	9,553	0.02%
2022/09/16	1	59.50	0	0.00	59.80	1	9,573	0.01%
2022/09/15	1	60.30	3	60.43	60.30	-2	9,578	-0.02%
2022/09/14	2.1	59.11	0	0.00	59.00	2.1	9,595	0.02%
2022/09/08	5	59.10	0	0.00	60.30	5	9,752	0.05%
2022/09/07	4	58.35	0	0.00	58.00	4	9,759	0.04%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/02	5.1	59.83	6	59.10	59.20	-0.9	9,859	-0.01%
2022/09/01	14	60.84	0	0.00	61.30	14	9,779	0.14%
2022/08/31	1	63.30	0	0.00	63.10	1	9,717	0.01%
2022/08/29	2	62.55	0.3	62.70	62.80	1.7	9,725	0.02%
2022/08/26	0.3	64.50	1	64.00	64.30	-0.7	9,730	-0.01%
2022/08/25	0	0.00	1	62.70	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	1	62.30	62.60	-1	9,758	-0.01%
2022/08/19	7	62.01	2	62.65	63.00	5	10,012	0.05%
2022/08/17	1	63.30	0	0.00	63.30	1	9,993	0.01%
2022/08/16	6	63.22	10.2	62.81	63.50	-4.2	9,996	-0.04%
2022/08/15	2	65.30	3	64.53	64.90	-1	9,864	-0.01%
2022/08/12	15	63.07	2	63.30	63.00	13	9,811	0.13%
2022/08/11	5	63.34	6	64.00	64.50	-1	9,774	-0.01%
2022/08/10	7.1	61.50	2.3	61.90	61.50	4.8	9,669	0.05%
2022/08/09	1	59.10	9	59.67	60.00	-8	9,575	-0.08%
2022/08/08	13	57.89	0	0.00	58.00	13	9,580	0.14%
2022/08/05	5	57.14	2	57.40	57.70	3	9,675	0.03%
2022/08/04	9	54.67	7	55.09	56.00	2	9,803	0.02%
2022/08/03	0	0.00	15	57.10	56.40	-15	9,749	-0.15%
2022/08/02	1	57.50	4	57.95	57.90	-3	9,726	-0.03%
2022/08/01	11.2	56.75	39.4	55.88	57.90	-28.2	9,782	-0.29%
2022/07/29	7.3	54.80	2.2	54.80	54.80	5	9,333	0.05%
2022/07/28	4	60.65	9	60.72	60.80	-5	9,592	-0.05%
2022/07/27	1.3	60.63	0	0.00	60.80	1.3	9,631	0.01%
2022/07/26	14.1	60.78	5	61.28	61.10	9.1	9,605	0.09%
2022/07/25	21.8	58.73	10.1	58.68	59.60	11.7	9,320	0.13%
2022/07/22	39.1	58.13	32.8	56.34	58.00	6.3	9,034	0.07%
2022/07/21	49.1	59.20	1	59.20	59.20	48.1	8,254	0.58%
2022/07/20	19.1	66.42	4	67.23	65.70	15.1	8,214	0.18%
2022/07/19	0	0.00	2	72.75	72.90	-2	7,723	-0.03%
2022/07/18	2	71.40	1	72.50	72.80	1	7,758	0.01%
2022/07/14	2	70.70	0	0.00	71.30	2	7,784	0.03%
2022/07/13	1	71.30	1	71.30	71.20	0	7,796	0.00%
2022/07/12	9	69.31	3	69.47	69.10	6	7,877	0.08%
2022/07/11	2.1	69.65	2	69.80	69.40	0.1	7,850	0.00%
2022/07/08	15	70.75	5.1	70.71	70.90	9.9	7,817	0.13%
2022/07/07	6.1	69.65	0	0.00	71.00	6.1	7,858	0.08%
2022/07/06	2	70.05	0	0.00	69.90	2	8,040	0.03%
2022/07/05	2.2	71.33	0	72.00	71.40	2.2	8,002	0.03%
2022/07/04	14	71.28	1	70.50	71.40	13	7,999	0.16%
2022/07/01	16.1	71.24	1	71.10	70.30	15.1	8,025	0.19%
2022/06/30	10	73.40	1	73.80	73.40	9	7,927	0.11%
2022/06/29	4	74.80	1	75.00	74.80	3	7,915	0.04%
2022/06/28	0	75.00	0	0.00	74.80	0	7,956	0.00%
2022/06/27	2	75.60	0.2	75.50	75.50	1.8	8,050	0.02%
2022/06/24	1	74.00	3.1	73.91	74.50	-2	8,124	-0.03%
2022/06/23	1.2	72.69	1	73.10	72.70	0.2	8,146	0.00%
2022/06/22	5	72.83	20	73.40	72.70	-15	8,246	-0.18%
2022/06/21	0.1	74.50	3	74.50	74.40	-3	8,256	-0.04%
2022/06/20	5.1	73.63	1	74.20	72.60	4.1	8,320	0.05%
2022/06/17	8.1	74.84	0	0.00	74.30	8.1	8,386	0.10%
2022/06/16	0.1	76.80	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	3.1	76.92	0	0.00	77.00	3.1	8,689	0.04%
2022/06/14	4	75.98	5	75.78	77.30	-1	8,740	-0.01%
2022/06/13	2.7	76.77	0.2	76.90	75.70	2.5	8,821	0.03%
2022/06/10	2.1	78.40	4	78.60	78.50	-1.9	8,757	-0.02%
2022/06/09	0	0.00	2	78.30	78.40	-2	8,756	-0.02%
2022/06/08	0.3	78.00	1	78.00	77.90	-0.7	8,770	-0.01%
2022/06/07	3	77.20	0	0.00	77.80	3	8,799	0.03%
2022/06/06	8	76.28	0	0.00	77.60	8	8,844	0.09%
2022/06/02	5	75.98	1	76.40	76.20	4	8,997	0.04%
2022/06/01	0	0.00	12	76.13	76.10	-12	9,142	-0.13%
2022/05/31	1	75.30	3	75.03	77.10	-2	9,138	-0.02%
2022/05/30	0	74.20	1	75.00	75.00	-1	9,004	-0.01%
2022/05/27	10.1	72.80	10.1	72.90	72.80	0	8,955	0.00%
2022/05/25	5	72.70	1	72.40	72.50	4	9,173	0.04%
2022/05/23	0.2	72.90	3	72.73	72.70	-2.8	9,605	-0.03%
2022/05/19	3	72.03	0	0.00	71.90	3	9,872	0.03%
2022/05/18	0	0.00	4	73.00	73.80	-4	9,887	-0.04%
2022/05/17	3.1	70.03	0	0.00	71.30	3.1	9,881	0.03%
2022/05/16	7	71.13	0	0.00	70.20	7	9,838	0.07%
2022/05/13	13	69.98	111	71.05	71.50	-98	9,759	-1.00%	大賣/
2022/05/12	7.2	71.32	0	0.00	69.80	7.2	9,667	0.07%
2022/05/11	5.6	73.89	0	0.00	73.40	5.6	9,487	0.06%
2022/05/10	19	73.55	0.8	74.00	74.30	18.2	9,478	0.19%
2022/05/09	8.1	74.94	0	0.00	74.00	8.1	9,401	0.09%
2022/05/06	16	76.29	0	0.00	76.40	16	9,293	0.17%
2022/05/05	27.2	77.39	5	77.34	77.70	22.2	9,294	0.24%
2022/05/04	5	79.88	2.1	80.39	80.30	2.9	8,937	0.03%
2022/05/03	7	79.63	1	79.40	79.60	6	8,877	0.07%
2022/04/29	4.3	78.04	3	78.27	78.30	1.3	8,755	0.01%
2022/04/28	5.2	77.78	19	77.68	77.50	-13.8	8,743	-0.16%
2022/04/27	45	77.86	25	77.71	78.90	20	8,590	0.23%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	16.1	67.37	0.1	67.70	67.80	16	7,794	0.21%
2022/04/22	3.1	69.04	2	69.00	69.10	1.1	7,749	0.01%
2022/04/21	3	70.13	0	0.00	69.90	3	7,781	0.04%
2022/04/20	3.1	69.96	0	0.00	70.30	3.1	7,799	0.04%
2022/04/19	3.2	70.51	0	0.00	70.20	3.2	7,905	0.04%
2022/04/18	76.1	70.33	3	69.80	69.80	73.1	8,173	0.89%
2022/04/15	7	72.71	1	72.50	72.50	6	8,063	0.07%
2022/04/14	2	74.30	0	0.00	73.80	2	8,033	0.02%
2022/04/13	9	74.31	6	74.50	74.30	3	8,065	0.04%
2022/04/12	37	74.13	3.9	73.38	73.20	33.1	8,002	0.41%
2022/04/11	15	77.93	16.4	77.96	77.80	-1.4	7,785	-0.02%
2022/04/08	0	0.00	47	79.05	79.10	-47	7,767	-0.61%
2022/04/07	0	0.00	1	78.20	77.50	-1	7,746	-0.01%
2022/04/06	0	0.00	30.8	78.75	79.80	-30.8	7,673	-0.40%
2022/04/01	2	78.75	0	0.00	79.10	2	7,626	0.03%
2022/03/31	0	0.00	14.5	78.85	79.30	-14.5	7,628	-0.19%
2022/03/30	7	79.51	11.2	79.41	79.10	-4.2	7,624	-0.06%
2022/03/29	1.1	78.44	38	79.03	79.20	-36.9	7,527	-0.49%
2022/03/28	2	76.10	2	76.45	77.20	0	7,434	0.00%
2022/03/25	10	77.50	21	76.75	77.20	-11	7,414	-0.15%
2022/03/24	1	75.10	12	75.18	75.10	-11	7,271	-0.15%
2022/03/23	2.4	73.96	1	74.90	74.90	1.4	7,250	0.02%
2022/03/22	10	73.40	21	73.27	73.60	-11	7,157	-0.15%
2022/03/21	4	71.88	3	72.00	71.90	1	7,055	0.01%
2022/03/18	0	0.00	2	71.10	73.00	-2	6,990	-0.03%
2022/03/17	4	70.60	2	70.75	70.80	2	6,786	0.03%
2022/03/16	4.2	70.10	0	0.00	70.10	4.2	6,737	0.06%
2022/03/15	7	71.60	7.2	72.29	71.70	-0.2	6,594	0.00%
2022/03/14	1	71.90	0	0.00	72.10	1	6,578	0.02%
2022/03/11	3	71.40	13	71.57	72.10	-10	6,614	-0.15%
2022/03/10	6.2	71.61	2	71.70	71.90	4.2	6,630	0.06%
2022/03/09	1	69.50	6.3	68.83	69.90	-5.3	6,627	-0.08%
2022/03/08	42.2	68.22	25	68.92	67.60	17.2	6,590	0.26%
2022/03/07	11.8	70.83	4.1	71.40	70.60	7.7	6,421	0.12%
2022/03/04	29.2	73.45	0.8	73.60	73.30	28.4	6,411	0.44%
2022/03/03	1	73.40	1.2	73.53	73.60	-0.2	6,550	0.00%
2022/03/02	0	0.00	14.4	71.83	72.40	-14.4	6,620	-0.22%
2022/03/01	21	71.65	1.9	71.65	72.00	19.1	6,599	0.29%
2022/02/25	8.2	71.13	18.1	72.59	71.60	-10	6,532	-0.15%
2022/02/24	3	72.60	72	73.61	71.50	-69	6,388	-1.08%
2022/02/23	6	74.32	2.1	74.25	74.40	3.9	6,141	0.06%
2022/02/22	1	70.80	30	71.77	71.80	-29	6,098	-0.48%
2022/02/21	44	70.01	3.2	71.06	71.90	40.8	5,982	0.68%
2022/02/18	50	70.00	4.2	68.89	69.90	45.8	5,863	0.78%
2022/02/17	1	68.50	4	68.25	68.80	-3	5,808	-0.05%
2022/02/16	1	67.80	1	67.90	67.80	0	5,947	0.00%
2022/02/15	1	68.20	1	68.10	67.50	0	6,047	0.00%
2022/02/14	6	67.77	2	67.35	67.50	4	6,087	0.07%
2022/02/11	1	68.50	0.2	68.80	68.90	0.8	6,110	0.01%
2022/02/10	1	68.50	17	67.93	68.80	-16	6,203	-0.26%
2022/02/09	1	67.70	0	0.00	67.70	1	6,179	0.02%
2022/02/08	1	67.40	3	67.60	67.70	-2	6,283	-0.03%
2022/02/07	1	67.10	8	67.06	67.20	-7	6,266	-0.11%
2022/01/26	12	63.88	0	0.00	63.70	12	6,224	0.19%
2022/01/25	12.5	63.53	0	0.00	63.40	12.5	6,480	0.19%
2022/01/24	24	64.01	0	0.00	64.40	24	6,577	0.36%
2022/01/21	7	65.43	61	64.82	64.80	-54	6,731	-0.80%
2022/01/20	4	65.55	1	66.40	66.30	3	6,874	0.04%
2022/01/19	5	66.44	7	66.31	66.00	-2	7,402	-0.03%
2022/01/18	4	66.75	1	67.20	67.00	3	7,750	0.04%
2022/01/17	2	66.60	4	66.75	66.80	-2	7,872	-0.03%
2022/01/14	7.3	66.45	0	0.00	66.00	7.3	8,057	0.09%
2022/01/13	4	66.55	1.2	66.55	67.00	2.8	8,087	0.03%
2022/01/12	9.2	66.59	3	66.60	66.50	6.2	8,079	0.08%
2022/01/11	13	65.88	16.4	65.98	67.00	-3.4	7,972	-0.04%
2022/01/10	3	62.60	0	0.00	63.90	3	7,738	0.04%
2022/01/07	7	62.96	0	0.00	62.80	7	7,732	0.09%
2022/01/06	2	63.80	3	64.20	63.60	-1	7,738	-0.01%
2022/01/05	46	63.00	40	62.90	63.10	6	7,746	0.08%
2022/01/04	3	62.87	0	0.00	63.20	3	7,864	0.04%
2022/01/03	3	63.70	0	0.00	63.60	3	7,931	0.04%
2021/12/30	0	0.00	31.4	63.60	63.80	-31.4	7,940	-0.40%
2021/12/29	32	63.10	38	63.69	63.50	-6	8,031	-0.07%
2021/12/27	38	63.10	0	0.00	63.00	38	8,192	0.46%
2021/12/23	0	0.00	30	62.55	62.50	-30	8,336	-0.36%
2021/12/22	1	62.40	41	62.39	62.00	-40	8,446	-0.47%
2021/12/21	27	62.52	3.5	62.44	62.40	23.5	8,678	0.27%
2021/12/20	0.4	61.30	0	0.00	61.40	0.4	9,124	0.00%
2021/12/17	33.1	61.49	0	0.00	61.30	33.1	9,432	0.35%
2021/12/16	13	61.95	0	0.00	61.80	13	10,123	0.13%
2021/12/15	1	61.00	23	62.00	61.90	-22	10,653	-0.21%
2021/12/14	4.2	61.25	2	60.60	61.00	2.2	10,919	0.02%
2021/12/13	27.4	61.74	10.4	61.72	61.60	17	11,008	0.15%
2021/12/09	0	0.00	0.4	64.30	64.00	-0.4	11,358	0.00%
2021/12/08	4	64.40	1	64.40	64.10	3	11,789	0.03%
2021/12/07	7	63.50	33	63.70	64.40	-26	12,028	-0.22%
2021/12/06	5	62.60	0	0.00	63.00	5	12,160	0.04%
2021/12/03	6	63.77	0	0.00	63.40	6	12,276	0.05%
2021/12/02	7.1	63.87	1	63.80	63.70	6.1	12,428	0.05%
2021/11/30	0.2	64.70	0	0.00	64.20	0.2	12,675	0.00%
2021/11/29	5.6	63.35	13.6	63.04	63.80	-8	12,668	-0.06%
2021/11/26	17.6	65.61	14	64.90	64.90	3.6	12,667	0.03%
2021/11/25	1	66.80	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0.2	66.70	42	66.90	66.90	-41.8	12,709	-0.33%
2021/11/23	3.1	66.54	0	0.00	66.50	3.1	12,738	0.02%
2021/11/22	25	66.76	0	0.00	66.70	25	12,707	0.20%
2021/11/19	26	67.82	0	0.00	67.10	26	12,660	0.21%
2021/11/18	0	0.00	11.8	68.62	68.70	-11.8	12,521	-0.09%
2021/11/17	5	68.46	23	68.63	68.90	-18	12,501	-0.14%
2021/11/16	4.2	68.46	7	68.47	68.50	-2.8	12,484	-0.02%
2021/11/15	23.5	69.35	6.4	69.61	69.00	17.1	12,470	0.14%
2021/11/12	1.1	67.80	4.1	68.10	68.50	-3	12,312	-0.02%
2021/11/11	2.8	66.74	4	67.10	66.70	-1.2	12,278	-0.01%
2021/11/10	4.4	67.24	2	67.15	66.80	2.4	12,311	0.02%
2021/11/09	24	66.77	9.7	67.01	67.50	14.3	12,330	0.12%
2021/11/08	0	0.00	32	66.91	67.50	-32	12,253	-0.26%
2021/11/05	8.4	67.25	0.1	67.30	67.00	8.3	12,270	0.07%
2021/11/04	4	69.02	0	0.00	68.50	4	12,132	0.03%
2021/11/03	13	69.55	2	69.40	69.60	11	12,059	0.09%
2021/11/02	21.1	68.51	38.2	68.52	68.20	-17.2	11,962	-0.14%
2021/11/01	19	70.96	16	70.50	70.90	3	11,713	0.03%
2021/10/29	5	70.96	23	70.89	70.90	-18	11,593	-0.16%
2021/10/28	6	69.75	21	70.05	69.90	-15	11,409	-0.13%
2021/10/27	40	69.39	86.5	70.22	69.90	-46.5	11,209	-0.41%
2021/10/26	92	66.37	31.6	65.56	67.20	60.4	10,637	0.57%
2021/10/25	19	61.33	26	61.34	61.90	-7	10,289	-0.07%
2021/10/22	10	60.22	9.5	60.20	60.80	0.5	10,202	0.00%
2021/10/21	0	0.00	2	58.25	58.20	-2	10,106	-0.02%
2021/10/20	5	56.60	1	56.70	57.30	4	10,103	0.04%
2021/10/18	5	56.24	17	56.11	56.40	-12	10,314	-0.12%
2021/10/15	0	0.00	2	55.10	55.20	-2	10,382	-0.02%
2021/10/14	9.1	54.62	5	54.90	54.50	4.1	10,443	0.04%
2021/10/13	5.1	54.86	0	0.00	54.80	5.1	10,588	0.05%
2021/10/12	9.1	55.62	6	55.30	55.30	3.1	10,583	0.03%
2021/10/08	6	56.65	13	57.05	56.80	-7	10,518	-0.07%
2021/10/07	9	56.01	13	56.25	56.40	-4	10,529	-0.04%
2021/10/06	3.1	55.54	0	0.00	55.30	3.1	10,674	0.03%
2021/10/05	5	55.08	1	55.80	56.00	4	10,724	0.04%
2021/10/04	5	55.98	1	55.50	55.30	4	10,856	0.04%
2021/10/01	3.2	56.34	2	56.00	56.00	1.2	11,058	0.01%
2021/09/30	3.2	57.55	2	57.70	57.40	1.2	11,098	0.01%
2021/09/29	8.2	57.95	3	57.87	57.40	5.2	11,014	0.05%
2021/09/28	19	55.67	25	57.21	57.90	-6	10,929	-0.05%
2021/09/27	21.1	57.20	5	57.58	56.10	16.1	10,701	0.15%
2021/09/24	19.5	60.58	3	60.60	59.80	16.5	10,230	0.16%
2021/09/23	83.4	61.18	1.5	61.03	61.10	81.9	9,950	0.82%
2021/09/22	25	82.30	119	81.36	82.30	-94	9,324	-1.01%	大賣/
2021/09/17	109	84.82	1.2	84.82	85.00	107.8	9,002	1.20%	大買/鉅額交易
2021/09/16	11.5	84.04	2.2	84.93	83.90	9.3	8,754	0.11%
2021/09/15	5	83.52	7.1	84.73	84.60	-2.1	8,643	-0.02%
2021/09/14	7.5	81.83	3	82.63	83.50	4.5	8,435	0.05%
2021/09/13	13	82.24	20	81.86	81.50	-7	8,187	-0.09%
2021/09/10	32	80.26	20	80.13	81.20	12	7,808	0.15%
2021/09/09	3	77.50	13	76.95	78.50	-10	7,588	-0.13%
2021/09/08	2.2	75.12	1	75.00	75.10	1.2	7,397	0.02%
2021/09/07	1.2	74.89	17	75.02	76.10	-15.8	7,242	-0.22%
2021/09/06	5	73.64	0.5	74.40	73.60	4.6	7,053	0.06%
2021/09/03	1	69.80	4	69.73	69.90	-3	6,790	-0.04%
2021/09/02	1	70.00	2	70.30	69.40	-1	6,743	-0.01%
2021/09/01	1	69.30	0	0.00	71.30	1	6,592	0.02%
2021/08/31	2.5	68.92	1.4	67.37	69.30	1.1	6,396	0.02%
2021/08/30	8	67.14	3	67.50	67.60	5	6,261	0.08%
2021/08/27	4	66.30	1.3	66.60	66.90	2.7	6,208	0.04%
2021/08/25	1	65.20	10	65.60	65.40	-9	6,158	-0.15%
2021/08/24	7	65.30	0	0.00	64.80	7	6,142	0.11%
2021/08/23	2	64.65	6	64.47	64.80	-4	6,169	-0.06%
2021/08/20	5.2	63.00	0	0.00	63.00	5.2	6,168	0.08%
2021/08/19	0.1	64.00	3	64.60	63.60	-2.9	6,197	-0.05%
2021/08/18	2.2	63.78	2	63.35	65.40	0.2	6,155	0.00%
2021/08/17	7	64.51	0.5	64.50	63.50	6.5	6,094	0.11%
2021/08/16	0	0.00	2	65.90	65.90	-2	6,041	-0.03%
2021/08/13	7.5	67.37	0	67.50	67.80	7.5	5,959	0.13%
2021/08/12	0	0.00	3	66.47	67.00	-3	5,897	-0.05%
2021/08/11	2	65.30	17	65.31	65.30	-15	5,920	-0.25%
2021/08/09	0	0.00	0.1	65.10	64.90	-0.1	6,139	0.00%
2021/08/05	0	0.00	1	65.40	64.70	-1	6,402	-0.02%
2021/08/04	0.1	64.70	14	64.72	65.00	-13.9	6,738	-0.21%
2021/08/03	0.1	63.60	1	63.60	64.30	-0.9	6,917	-0.01%
2021/07/30	0	0.00	5	62.80	62.40	-5	6,997	-0.07%
2021/07/29	1	61.60	1	62.10	62.20	0	7,027	0.00%
2021/07/28	3	60.10	6.5	61.16	61.40	-3.5	7,070	-0.05%
2021/07/27	7.5	63.37	1	63.20	62.10	6.5	7,230	0.09%
2021/07/26	8	65.58	3.4	65.50	64.80	4.6	7,176	0.06%
2021/07/23	8	66.15	11	65.23	66.40	-3	7,135	-0.04%
2021/07/22	2	64.80	3	64.90	65.00	-1	6,977	-0.01%
2021/07/21	8	65.98	2	64.85	65.10	6	6,938	0.09%
2021/07/20	7.2	65.58	6	65.70	65.80	1.2	6,906	0.02%
2021/07/19	4	66.80	21.5	66.73	66.60	-17.5	6,888	-0.25%
2021/07/16	0	0.00	33	64.96	65.60	-33	6,921	-0.48%
2021/07/15	1	64.50	1.1	64.31	64.80	-0.1	6,945	0.00%
2021/07/14	4	63.75	12	62.67	63.30	-8	6,955	-0.12%
2021/07/13	9	64.78	0	0.00	64.00	9	7,001	0.13%
2021/07/12	1	63.50	16	64.72	65.40	-15	6,962	-0.22%
2021/07/09	6	63.32	11	62.46	62.90	-5	6,865	-0.07%
2021/07/08	6	61.47	27.3	61.16	62.90	-21.3	6,744	-0.32%
2021/07/07	2	58.95	10	58.94	59.10	-8	6,524	-0.12%
2021/07/06	9	56.90	1	56.90	56.80	8	6,403	0.12%
2021/07/05	0	0.00	1	56.70	56.70	-1	6,492	-0.02%
2021/07/02	3	56.60	0	0.00	56.40	3	6,586	0.05%
2021/07/01	0.4	56.60	0	0.00	56.60	0.4	6,649	0.01%
2021/06/30	1	56.40	0	0.00	56.60	1	6,742	0.01%
2021/06/29	1.1	56.63	1	57.00	56.70	0.1	6,807	0.00%
2021/06/28	3.4	56.38	24	56.46	57.60	-20.7	6,848	-0.30%
2021/06/25	1.2	54.90	0	0.00	54.80	1.2	6,779	0.02%
2021/06/24	0	0.00	0.1	54.50	54.20	-0.1	7,383	0.00%
2021/06/23	1	53.90	5	53.92	54.00	-4	7,402	-0.05%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/21	2	54.00	0.3	53.97	53.90	1.7	7,565	0.02%
2021/06/18	10	53.30	0.2	54.00	54.00	9.8	7,566	0.13%
2021/06/17	20	53.28	0	0.00	53.20	20	7,575	0.26%
2021/06/16	1.1	53.40	5	53.70	53.40	-4	7,669	-0.05%
2021/06/15	7	53.61	0	0.00	53.70	7	7,756	0.09%
2021/06/11	2	53.20	1.4	52.80	53.20	0.6	7,884	0.01%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/07	4	52.00	0	0.00	52.20	4	8,253	0.05%
2021/06/04	0.1	52.54	0	0.00	52.50	0.1	8,346	0.00%
2021/06/03	0	0.00	24	52.64	52.70	-24	8,488	-0.28%
2021/06/02	0	0.00	1.5	52.57	52.50	-1.5	8,578	-0.02%
2021/06/01	3	52.43	0	0.00	52.50	3	8,588	0.03%
2021/05/31	0.2	52.40	0	0.00	52.50	0.2	8,689	0.00%
2021/05/28	30.2	52.30	2	52.50	52.40	28.2	8,738	0.32%
2021/05/27	4	51.55	0	0.00	52.00	4	8,795	0.05%
2021/05/26	2	51.80	0	0.00	51.80	2	8,838	0.02%
2021/05/25	1	51.90	8	51.83	51.70	-7	8,879	-0.08%
2021/05/24	7	51.63	0.3	51.80	51.50	6.8	8,946	0.08%
2021/05/21	6	51.57	1	51.70	51.70	5	9,023	0.06%
2021/05/20	4.2	50.97	0	0.00	51.00	4.2	9,068	0.05%
2021/05/19	2	51.05	13	51.34	51.20	-11	9,040	-0.12%
2021/05/18	12	49.67	17	50.17	51.00	-5	9,037	-0.06%
2021/05/17	11	48.81	1	49.20	48.45	10	8,988	0.11%
2021/05/14	15	51.17	6	51.57	51.00	9	8,783	0.10%
2021/05/13	26	49.88	24.1	50.07	49.85	1.9	8,642	0.02%
2021/05/12	28	52.20	56	50.52	50.20	-28	8,526	-0.33%
2021/05/11	12	54.68	15	53.91	53.80	-3	8,165	-0.04%
2021/05/10	0.3	54.50	4.4	54.13	54.60	-4.1	7,961	-0.05%
2021/05/07	3.2	53.01	0	0.00	53.50	3.2	7,907	0.04%
2021/05/06	21.5	52.91	12	53.08	53.00	9.5	7,904	0.12%
2021/05/05	13.2	52.04	22	52.81	52.50	-8.8	7,852	-0.11%
2021/05/04	26.5	53.16	90.3	52.59	52.20	-63.8	7,773	-0.82%
2021/05/03	1	53.50	2	53.10	53.10	-1	7,497	-0.01%
2021/04/29	3	53.27	4	53.30	53.10	-1	7,427	-0.01%
2021/04/28	1	53.70	0	0.00	53.70	1	7,378	0.01%
2021/04/27	4	54.00	0	0.00	54.10	4	7,421	0.05%
2021/04/26	0	0.00	7	54.14	54.30	-7	7,393	-0.09%
2021/04/23	1	52.60	10	52.60	53.20	-9	7,335	-0.12%
2021/04/22	12	53.90	2.2	54.23	52.70	9.8	7,311	0.13%
2021/04/21	3.6	53.48	4	53.90	54.10	-0.4	7,133	-0.01%
2021/04/20	3	53.10	5	52.70	53.10	-2	7,055	-0.03%
2021/04/19	3.5	52.94	5	52.96	53.10	-1.5	7,025	-0.02%
2021/04/16	1	51.50	2	51.25	51.40	-1	6,894	-0.01%
2021/04/15	1	50.10	13	49.98	50.10	-12	6,783	-0.18%
2021/04/14	11.1	49.22	3	49.38	49.55	8.1	6,728	0.12%
2021/04/13	5	50.16	1	50.10	49.85	4	6,716	0.06%
2021/04/12	0	0.00	0.5	49.95	49.95	-0.5	6,649	-0.01%
2021/04/09	3	49.27	5.3	49.45	49.45	-2.3	6,629	-0.03%
2021/04/08	8	49.98	5	49.92	49.80	3	6,544	0.05%
2021/04/07	2	49.95	5	50.12	50.00	-3	6,455	-0.05%
2021/04/06	2	49.95	3	50.05	50.00	-1	6,395	-0.02%
2021/04/01	23	49.43	3	49.40	49.60	20	6,285	0.32%
2021/03/31	40	49.25	7	49.52	49.50	33	6,175	0.53%
2021/03/30	5	48.71	50	48.95	48.90	-45	6,036	-0.75%
2021/03/29	23	49.27	42	48.88	48.85	-19	5,902	-0.32%
2021/03/26	0	0.00	6	45.61	45.75	-6	5,279	-0.11%
2021/03/25	1	45.00	2	45.10	45.20	-1	5,226	-0.02%
2021/03/24	4.1	44.45	0	0.00	44.40	4.1	5,136	0.08%
2021/03/23	2	44.95	0	0.00	45.20	2	5,052	0.04%
2021/03/22	3	44.40	1	44.45	44.85	2	5,014	0.04%
2021/03/19	1	44.65	10	44.60	44.55	-9	4,970	-0.18%
2021/03/18	12	45.41	3	45.45	45.15	9	4,895	0.18%
2021/03/17	4	45.01	4	45.18	45.30	0	4,839	0.00%
2021/03/16	0	0.00	7	44.14	44.40	-7	4,730	-0.15%
2021/03/15	1	43.20	0	0.00	43.75	1	4,852	0.02%
2021/03/12	1	43.20	1	43.70	43.30	0	4,930	0.00%
2021/03/11	7	43.89	9	43.81	43.80	-2	4,909	-0.04%
2021/03/09	55	43.05	66	42.88	43.50	-11	4,695	-0.23%
2021/03/08	3	42.53	2.9	42.44	42.75	0.1	4,623	0.00%
2021/03/05	1	41.95	5	41.96	42.15	-4	4,621	-0.09%
2021/03/04	14	42.30	13.5	42.23	42.20	0.5	4,853	0.01%
2021/03/03	15	41.99	7	41.97	42.05	8	4,788	0.17%
2021/03/02	3	41.88	12	42.07	41.60	-9	4,714	-0.19%
2021/02/26	11	41.55	1	41.55	41.70	10	4,687	0.21%
2021/02/25	35.5	41.57	0	0.00	41.65	35.5	4,612	0.77%
2021/02/24	34	41.77	1	42.00	41.45	33	4,608	0.72%
2021/02/23	0	0.00	37	41.61	41.75	-37	4,563	-0.81%
2021/02/22	0	0.00	11	41.10	41.20	-11	4,583	-0.24%
2021/02/19	1.1	40.74	0	0.00	40.90	1.1	4,526	0.02%
2021/02/18	1	40.80	3	40.63	40.90	-2	4,534	-0.04%
2021/02/17	14	40.14	2	40.20	40.20	12	4,507	0.27%
2021/02/05	0	0.00	16	39.44	39.50	-16	4,506	-0.36%
2021/02/04	13	39.05	0	0.00	39.45	13	4,576	0.28%
2021/02/03	0	0.00	3.5	39.31	39.10	-3.5	4,711	-0.07%
2021/02/02	0	0.00	1	39.25	39.25	-1	4,806	-0.02%
2021/02/01	2	38.80	1	38.75	38.80	1	4,840	0.02%
2021/01/29	2	38.80	0	0.00	38.75	2	4,864	0.04%
2021/01/28	6	39.21	13	39.31	39.25	-7	4,838	-0.14%
2021/01/27	0	0.00	4.6	39.64	39.50	-4.6	4,832	-0.10%
2021/01/26	0	0.00	0.6	39.65	39.50	-0.6	4,866	-0.01%
2021/01/22	2	39.40	0	0.00	39.60	2	4,948	0.04%
2021/01/21	1	39.85	1	39.35	39.50	0	5,016	0.00%
2021/01/20	3.1	39.37	5	39.30	39.35	-2	5,139	-0.04%
2021/01/19	12	40.18	0.2	40.10	40.00	11.8	5,446	0.22%
2021/01/18	2.5	40.01	0	0.00	40.20	2.5	5,425	0.05%
2021/01/15	4	40.50	49	40.74	40.25	-45	5,380	-0.84%
2021/01/14	1.4	40.74	25	40.75	40.70	-23.6	5,366	-0.44%
2021/01/13	0	0.00	8	40.64	40.70	-8	5,365	-0.15%
2021/01/12	1.5	40.62	7	40.59	40.50	-5.5	5,374	-0.10%
2021/01/08	3	40.35	2	40.40	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	11	40.42	0	0.00	40.20	11	5,376	0.20%
2021/01/05	2.5	40.72	0	0.00	40.70	2.5	5,327	0.05%
2021/01/04	3	40.80	2	40.78	40.70	1	5,346	0.02%
2020/12/31	6	40.86	0	0.00	40.90	6	5,360	0.11%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/23	1	40.25	0	0.00	40.10	1	5,534	0.02%
2020/12/22	4	40.44	0	0.00	40.25	4	5,545	0.07%
2020/12/21	3.2	40.50	0	0.00	40.60	3.2	5,573	0.06%
2020/12/18	4	40.61	0	0.00	40.60	4	5,583	0.07%
2020/12/17	0	0.00	20	40.61	40.75	-20	5,590	-0.36%
2020/12/16	0	0.00	6	40.63	40.75	-6	5,582	-0.11%
2020/12/15	0	0.00	9	40.51	40.45	-9	5,575	-0.16%
2020/12/14	42	40.60	0	0.00	40.45	42	5,559	0.76%
2020/12/11	7	40.49	4	40.40	40.55	3	5,568	0.05%
2020/12/10	6	40.38	3	40.38	40.35	3	5,520	0.05%
2020/12/09	113	40.57	5	40.60	40.40	108	5,490	1.97%	大買/鉅額交易
2020/12/08	14	41.36	11	41.40	41.20	3	5,326	0.06%
2020/12/07	2	41.83	10	41.70	41.75	-8	5,223	-0.15%
2020/12/04	1	41.50	13.2	41.52	41.55	-12.2	5,175	-0.23%
2020/12/03	6	41.33	0	0.00	41.45	6	5,148	0.12%
2020/12/02	5	41.38	10	41.65	41.25	-5	5,134	-0.10%
2020/12/01	11	41.70	1	41.80	41.65	10	5,124	0.20%
2020/11/30	24	41.96	31	41.77	42.05	-7	5,073	-0.14%
2020/11/27	12	41.01	2	41.28	41.35	10	4,872	0.21%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	18	41.00	6	41.08	40.80	12	5,174	0.23%
2020/11/24	1	41.15	8	41.16	41.00	-7	5,340	-0.13%
2020/11/23	0	0.00	4	41.38	41.30	-4	5,495	-0.07%
2020/11/19	12	41.40	6	41.47	41.40	6	5,590	0.11%
2020/11/18	2	40.98	1	40.95	40.95	1	5,553	0.02%
2020/11/17	0	0.00	1.5	40.88	40.85	-1.5	5,622	-0.03%
2020/11/16	1	40.90	20	40.85	40.80	-19	5,871	-0.32%
2020/11/13	3	40.55	16	40.66	40.70	-13	6,573	-0.20%
2020/11/12	17	41.06	1	41.20	40.85	16	6,742	0.24%
2020/11/11	2.4	40.92	5.5	41.21	41.40	-3.1	6,913	-0.04%
2020/11/10	2	40.63	4	40.95	40.65	-2	6,835	-0.03%
2020/11/09	11	40.34	5	40.20	40.20	6	6,776	0.09%
2020/11/06	15	40.28	0	0.00	40.05	15	6,781	0.22%
2020/11/05	0	0.00	15	40.11	40.25	-15	6,780	-0.22%
2020/11/04	20	39.92	0	0.00	40.00	20	6,756	0.30%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/11/02	1	39.80	1	39.70	39.70	0	6,788	0.00%
2020/10/30	5	39.88	0	0.00	39.50	5	6,796	0.07%
2020/10/29	8	39.93	0	0.00	40.05	8	6,757	0.12%
2020/10/28	20	40.93	19	40.59	40.55	1	6,752	0.01%
2020/10/27	32	40.36	71	40.43	41.05	-39	6,679	-0.58%
2020/10/22	4	38.53	0	0.00	38.85	4	6,459	0.06%
2020/10/21	3	38.62	0	0.00	38.55	3	6,530	0.05%
2020/10/20	3	38.62	0	0.00	38.50	3	6,543	0.05%
2020/10/19	3	38.50	0	0.00	38.55	3	6,523	0.05%
2020/10/16	1.3	38.26	0	0.00	38.20	1.3	6,513	0.02%
2020/10/15	6	38.64	0	0.00	38.55	6	6,509	0.09%
2020/10/14	2	38.93	0	0.00	38.95	2	6,508	0.03%
2020/10/12	7	38.96	0	0.00	38.85	7	6,755	0.10%
2020/10/08	1	39.30	15	39.55	39.30	-14	6,856	-0.20%
2020/10/07	0	0.00	1	39.95	39.75	-1	6,888	-0.01%
2020/10/06	3	39.73	1	39.75	39.90	2	6,927	0.03%
2020/10/05	0	0.00	1	39.30	39.25	-1	6,954	-0.01%
2020/09/30	8	38.78	0	0.00	38.90	8	6,943	0.12%
2020/09/29	1	38.85	4.1	38.89	38.85	-3	6,951	-0.04%
2020/09/28	1	39.55	2	39.63	39.40	-1	6,890	-0.01%
2020/09/25	2	39.85	2	39.35	39.30	0	6,921	0.00%
2020/09/24	4	39.53	0	0.00	39.40	4	6,959	0.06%
2020/09/23	1	40.20	5	40.10	40.20	-4	7,020	-0.06%
2020/09/22	4	41.00	7	40.98	40.85	-3	7,024	-0.04%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/18	3	41.65	0	0.00	41.70	3	7,052	0.04%
2020/09/17	6	41.56	3	41.65	41.50	3	7,064	0.04%
2020/09/16	1	41.70	0	0.00	41.65	1	7,082	0.01%
2020/09/15	0	0.00	1	41.55	41.45	-1	7,051	-0.01%
2020/09/11	52	41.43	0	0.00	41.30	52	7,096	0.73%
2020/09/10	5	41.35	0	0.00	41.10	5	7,073	0.07%
2020/09/09	1	41.10	2	41.18	41.40	-1	7,137	-0.01%
2020/09/07	2	41.48	0	0.00	41.45	2	7,272	0.03%
2020/09/04	2	41.33	11	40.93	41.50	-9	7,403	-0.12%
2020/09/03	2	41.78	0	0.00	41.80	2	7,475	0.03%
2020/09/02	6	42.03	0	0.00	41.45	6	7,464	0.08%
2020/09/01	11	42.16	8	42.17	41.85	3	7,474	0.04%
2020/08/31	173	43.02	179	42.53	43.20	-6	7,377	-0.08%	大買/大賣/
2020/08/28	153	41.53	257	41.79	42.20	-104	7,189	-1.45%	大買/大賣/鉅額交易
2020/08/27	113	39.83	4	40.05	40.05	109	7,080	1.54%	大買/鉅額交易
2020/08/26	4	39.21	0	0.00	39.35	4	6,946	0.06%
2020/08/25	0	0.00	5	38.80	39.00	-5	6,912	-0.07%
2020/08/24	5	38.00	1	37.80	37.85	4	6,825	0.06%
2020/08/21	19	38.12	3	38.12	38.25	16	6,772	0.24%
2020/08/20	22	37.79	10	37.36	37.45	12	6,713	0.18%
2020/08/19	35	37.87	11	38.95	39.05	24	6,444	0.37%
2020/08/18	3	54.67	6	54.53	54.70	-3	5,689	-0.05%
2020/08/17	20	53.95	3	53.97	54.40	17	5,504	0.31%
2020/08/13	1	53.30	2	53.10	53.40	-1	5,255	-0.02%
2020/08/12	0	0.00	12	52.92	53.00	-12	5,247	-0.23%
2020/08/11	0	0.00	3	53.00	52.70	-3	5,238	-0.06%
2020/08/07	3	52.97	3	52.97	53.00	0	5,258	0.00%
2020/08/06	9	53.70	0	0.00	53.40	9	5,230	0.17%
2020/08/05	2	52.70	3	52.70	53.00	-1	5,195	-0.02%
2020/08/04	7	51.91	1	52.20	52.20	6	5,175	0.12%
2020/08/03	0.6	52.00	6	51.78	52.20	-5.4	5,146	-0.10%
2020/07/31	4	50.68	0	0.00	50.80	4	5,063	0.08%
2020/07/30	0	0.00	1	50.00	50.10	-1	5,001	-0.02%
2020/07/29	1	49.55	0	0.00	49.50	1	4,963	0.02%
2020/07/28	0	0.00	1	47.00	47.00	-1	4,892	-0.02%
2020/07/27	5	47.31	0	0.00	46.40	5	4,893	0.10%
2020/07/24	1	48.70	0	0.00	48.50	1	4,848	0.02%
2020/07/21	0	0.00	2	50.15	50.20	-2	4,939	-0.04%
2020/07/20	3	48.97	0	0.00	48.95	3	4,914	0.06%
2020/07/17	8	49.95	0	0.00	49.55	8	4,874	0.16%
2020/07/16	9	51.56	2	52.10	51.20	7	4,761	0.15%
2020/07/15	6	53.97	5	53.88	53.80	1	4,637	0.02%
2020/07/14	5	53.80	2	54.00	54.00	3	4,523	0.07%
2020/07/13	2	53.50	2	53.70	53.60	0	4,460	0.00%
2020/07/10	2	53.05	3	53.90	53.00	-1	4,428	-0.02%
2020/07/09	0	0.00	12	54.80	54.30	-12	4,373	-0.27%
2020/07/08	11	54.10	10	54.10	54.60	1	4,335	0.02%
2020/07/06	2	53.95	10	53.90	54.10	-8	4,287	-0.19%
2020/07/03	15	53.69	0	0.00	53.50	15	4,273	0.35%
2020/07/02	0	0.00	3	52.73	54.00	-3	4,302	-0.07%
2020/07/01	2	51.80	3	51.50	51.70	-1	4,350	-0.02%
2020/06/30	8	51.20	10	50.70	51.10	-2	4,565	-0.04%
2020/06/29	2	50.05	0	0.00	50.30	2	4,533	0.04%
2020/06/24	0	0.00	1	50.60	50.60	-1	4,515	-0.02%
2020/06/19	3	50.30	1	50.60	50.20	2	4,583	0.04%
2020/06/18	3	49.97	0	0.00	50.30	3	4,597	0.07%
2020/06/17	2	49.75	0	0.00	49.85	2	4,584	0.04%
2020/06/16	14	50.06	10	50.95	50.20	4	4,617	0.09%
2020/06/12	4	49.03	0.1	49.80	49.80	4	4,626	0.09%
2020/06/11	11	50.40	6	50.61	50.10	5	4,573	0.11%
2020/06/10	11	49.91	24	50.78	51.40	-13	4,436	-0.29%
2020/06/09	0	0.00	1	49.75	49.40	-1	4,373	-0.02%
2020/06/08	0	0.00	6	49.42	49.60	-6	4,375	-0.14%
2020/06/05	1	48.00	2	48.80	48.75	-1	4,314	-0.02%
2020/06/04	4	48.04	0	0.00	48.20	4	4,284	0.09%
2020/06/03	4	48.28	3	48.42	48.30	1	4,290	0.02%
2020/06/02	0	0.00	2	47.08	47.30	-2	4,169	-0.05%
2020/06/01	10	46.10	0	0.00	46.05	10	4,098	0.24%
2020/05/28	0	0.00	1.9	46.01	45.75	-1.9	3,998	-0.05%
2020/05/25	0	0.00	2	45.25	45.30	-2	3,901	-0.05%
2020/05/22	20	45.55	0	0.00	45.00	20	3,892	0.51%
2020/05/21	1	45.65	1	45.80	45.80	0	3,845	0.00%
2020/05/20	0	0.00	1	45.05	45.00	-1	3,794	-0.03%
2020/05/15	3	44.40	3	44.33	44.35	0	3,640	0.00%
2020/05/14	1	43.70	0	0.00	43.65	1	3,569	0.03%
2020/05/13	1	44.10	1	44.00	44.10	0	3,538	0.00%
2020/05/12	0	0.00	1	44.00	43.85	-1	3,524	-0.03%
2020/05/11	3	44.28	6	44.30	44.30	-3	3,489	-0.09%
2020/05/08	2	44.00	0	0.00	43.95	2	3,459	0.06%
2020/05/07	1	43.60	0	0.00	43.90	1	3,446	0.03%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/05/05	6	43.60	1	43.80	43.80	5	3,424	0.15%
2020/05/04	1	43.60	2	43.75	43.75	-1	3,409	-0.03%
2020/04/30	2	44.65	0	0.00	44.60	2	3,406	0.06%
2020/04/29	3	44.93	3	44.65	44.65	0	3,369	0.00%
2020/04/28	1	43.75	1	43.70	43.95	0	3,313	0.00%
2020/04/27	0	0.00	3	42.30	42.75	-3	3,294	-0.09%
2020/04/23	1	41.80	0	0.00	41.60	1	3,202	0.03%
2020/04/21	2	41.48	1	41.55	41.20	1	3,165	0.03%
2020/04/20	2	41.93	0	0.00	41.85	2	3,117	0.06%
2020/04/16	0	0.00	1	41.95	41.95	-1	3,052	-0.03%
2020/04/14	2	41.48	2	41.60	41.65	0	2,977	0.00%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/08	2	41.55	0	0.00	41.75	2	2,875	0.07%
2020/04/07	2	41.33	1	41.60	41.30	1	2,832	0.04%
2020/04/06	6	41.80	5	41.87	41.95	1	2,735	0.04%
2020/04/01	5	41.81	0	0.00	42.00	5	2,553	0.20%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	1	34.60	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	1	35.00	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	24	33.29	33.75	-24	2,530	-0.95%
2020/03/25	23	32.65	2	33.00	33.40	21	2,631	0.80%
2020/03/24	0	0.00	2	31.33	31.45	-2	2,628	-0.08%
2020/03/23	1	30.10	0	0.00	30.10	1	2,638	0.04%
2020/03/19	6	30.85	0	0.00	30.10	6	2,616	0.23%
2020/03/18	1	33.90	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	33.90	0	0.00	34.05	1	2,453	0.04%
2020/03/16	0	0.00	3	37.45	35.90	-3	2,400	-0.12%
2020/03/13	1	36.55	3	36.47	37.45	-2	2,383	-0.08%
2020/03/12	1	39.55	0	0.00	39.40	1	2,313	0.04%
2020/03/09	0	0.00	15	40.90	40.30	-15	2,273	-0.66%
2020/03/03	0	0.00	30	41.60	41.65	-30	2,272	-1.32%
2020/02/27	1	41.55	0	0.00	41.05	1	2,323	0.04%
2020/02/26	0	0.00	15	41.33	41.55	-15	2,321	-0.65%
2020/02/25	1	41.60	0	0.00	41.75	1	2,344	0.04%
2020/02/17	8	42.70	0	0.00	42.55	8	2,669	0.30%
2020/02/14	1	42.70	1.1	42.80	42.80	-0.1	2,702	0.00%
2020/02/12	0	0.00	3	42.65	42.60	-3	2,724	-0.11%
2020/02/03	1	41.55	0	0.00	41.60	1	2,743	0.04%
2020/01/31	2	42.68	0	0.00	42.45	2	2,736	0.07%
2020/01/30	1	43.70	0	0.00	42.10	1	2,738	0.04%
2020/01/17	0.4	44.95	0	0.00	44.95	0.4	2,685	0.02%
2020/01/14	0	0.00	10	45.45	45.25	-10	2,790	-0.36%
2020/01/13	17	45.06	20	44.98	45.35	-3	2,805	-0.11%
2020/01/10	1	44.80	0	0.00	44.95	1	2,826	0.04%
2020/01/08	1	44.15	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0	0.00	10	44.55	44.60	-10	2,929	-0.34%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	2	44.45	0	0.00	44.70	2	2,909	0.07%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/19	5	44.39	1	44.25	44.30	4	2,435	0.16%
2019/12/18	2.3	44.99	0	0.00	44.90	2.3	2,377	0.10%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	2	46.20	45.80	-2	2,299	-0.09%
2019/12/12	0	0.00	1	45.60	45.55	-1	2,231	-0.04%
2019/12/11	2	45.53	0	0.00	45.50	2	2,220	0.09%
2019/12/09	2	45.85	0	0.00	45.75	2	2,196	0.09%
2019/12/05	3	46.48	0	0.00	45.85	3	2,159	0.14%
2019/12/04	0	0.00	4	46.18	46.30	-4	2,119	-0.19%
2019/12/02	3	45.83	6	45.73	45.75	-3	2,120	-0.14%
2019/11/27	0	0.00	1	46.60	46.45	-1	2,060	-0.05%
2019/11/26	0	0.00	1	46.65	46.25	-1	2,046	-0.05%
2019/11/25	4	46.41	1	46.80	46.75	3	1,976	0.15%
2019/11/22	2	46.50	0	0.00	46.45	2	1,992	0.10%
2019/11/21	0	0.00	40	46.98	46.85	-40	1,970	-2.03%
2019/11/20	0	0.00	2	46.95	47.00	-2	1,955	-0.10%
2019/11/18	1.3	48.09	0	0.00	47.65	1.3	1,887	0.07%
2019/11/15	2	48.68	1	48.10	48.15	1	1,869	0.05%
2019/11/14	3	47.93	2	48.55	48.30	1	1,824	0.05%
2019/11/13	2	46.20	0	0.00	45.80	2	1,658	0.12%
2019/11/12	2	46.50	0	0.00	46.70	2	1,703	0.12%
2019/11/08	0	0.00	0.7	47.10	47.35	-0.7	1,751	-0.04%
2019/11/07	2	47.50	0	0.00	47.45	2	1,768	0.11%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/10/29	1	46.25	0	0.00	45.90	1	1,724	0.06%
2019/10/25	0	0.00	0.7	46.40	46.55	-0.7	1,690	-0.04%
2019/10/23	4	45.95	1	46.00	45.95	3	1,629	0.18%
2019/10/22	11	45.89	0	0.00	45.25	11	1,598	0.69%
2019/10/21	1	45.80	0	0.00	45.75	1	1,589	0.06%
2019/10/18	0	0.00	10	45.28	45.50	-10	1,569	-0.64%
2019/10/14	40	43.50	1	43.35	43.30	39	1,437	2.71%
2019/10/08	1	43.50	0	0.00	43.60	1	1,423	0.07%
2019/09/27	2	41.58	0	0.00	41.50	2	1,438	0.14%
2019/09/24	0.4	42.10	0	0.00	42.15	0.4	1,463	0.03%
2019/09/18	1	42.85	1	43.25	43.15	0	1,595	0.00%
2019/09/05	0	0.00	5	43.10	43.10	-5	2,019	-0.25%
2019/08/28	0	0.00	1	42.20	42.00	-1	2,049	-0.05%
2019/08/14	1	43.10	0	0.00	42.75	1	1,953	0.05%
2019/08/12	1	42.15	0	0.00	42.40	1	1,881	0.05%
2019/07/10	1	42.35	0.2	42.55	42.55	0.8	2,116	0.04%
2019/07/04	5	44.55	0	0.00	44.55	5	2,199	0.23%
2019/07/03	0	0.00	1	44.20	44.25	-1	2,199	-0.05%
2019/06/27	0	0.00	2	45.45	44.80	-2	2,290	-0.09%
2019/06/26	10	45.40	8	45.30	45.30	2	2,392	0.08%
2019/06/24	0	0.00	1	45.00	45.50	-1	2,274	-0.04%
2019/06/18	0	0.00	109	42.39	42.45	-109	1,891	-5.76%	大賣/鉅額交易
2019/06/14	10	41.40	0	0.00	41.40	10	1,879	0.53%
2019/06/13	15	41.48	0	0.00	41.45	15	1,904	0.79%
2019/06/11	84	41.99	4	41.90	42.20	80	1,914	4.18%
2019/06/05	4	40.95	0	0.00	40.90	4	1,907	0.21%
2019/05/30	0	0.00	3.6	40.50	40.45	-3.6	1,870	-0.19%
2019/05/14	0	0.00	1	40.10	39.90	-1	1,882	-0.05%
2019/04/30	7	42.19	2	42.40	42.40	5	1,792	0.28%
2019/04/26	5	41.80	0	0.00	41.65	5	1,777	0.28%
2019/04/18	1	42.00	0	0.00	41.75	1	1,696	0.06%
2019/04/17	0	0.00	1	42.50	42.80	-1	1,650	-0.06%
2019/04/16	0	0.00	1	42.75	42.75	-1	1,628	-0.06%
2019/04/11	1	43.75	0	0.00	43.50	1	1,579	0.06%
2019/04/10	4	43.74	3	43.50	43.95	1	1,548	0.06%
2019/04/09	0	0.00	0.8	44.20	44.20	-0.8	1,492	-0.05%
2019/03/21	0	0.00	1	48.70	48.80	-1	1,186	-0.08%
2019/03/18	11	48.55	0	0.00	48.55	11	1,184	0.93%
2019/03/15	0.6	47.70	0	0.00	47.95	0.6	1,154	0.05%
2019/02/27	0	0.00	0.1	48.40	48.50	-0.1	1,217	-0.01%
2019/01/22	2	46.00	0	0.00	45.80	2	1,215	0.16%
2019/01/18	2	46.30	0	0.00	46.30	2	1,242	0.16%
2019/01/10	0	0.00	1	47.10	47.00	-1	1,343	-0.07%
2019/01/07	1	45.90	0	0.00	46.20	1	1,416	0.07%
2018/12/21	1	45.00	0	0.00	45.55	1	2,192	0.05%
2018/12/20	1	45.00	0	0.00	44.90	1	2,244	0.04%
2018/11/30	0	0.00	0.2	48.60	48.95	-0.2	2,651	-0.01%
2018/11/26	0	0.00	1	47.10	47.00	-1	2,633	-0.04%
2018/10/30	1	41.80	0	0.00	41.95	1	3,054	0.03%
2018/10/26	0	0.00	5	42.70	42.30	-5	3,093	-0.16%
2018/10/18	4.8	44.67	0	0.00	44.35	4.8	3,332	0.14%
2018/10/17	2	45.18	0	0.00	44.95	2	3,329	0.06%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	6	46.08	0	0.00	46.05	6	3,288	0.18%
2018/10/09	0	0.00	0.1	50.40	50.40	-0.1	3,134	0.00%
2018/10/08	2	51.00	0	0.00	50.50	2	3,142	0.06%
2018/09/25	0	0.00	1.2	35.83	35.95	-1.2	3,035	-0.04%
2018/09/21	0	0.00	6	35.15	35.15	-6	2,902	-0.21%
2018/09/20	0	0.00	1.3	34.67	34.70	-1.3	2,886	-0.04%
2018/09/18	1	35.35	1	35.35	35.35	0	2,873	0.00%
2018/09/17	0	0.00	3	35.03	35.20	-3	2,866	-0.10%
2018/09/13	0	0.00	1	34.60	34.80	-1	2,776	-0.04%
2018/09/10	0	0.00	3	33.35	33.15	-3	2,820	-0.11%
2018/09/06	0	0.00	11	34.02	33.80	-11	2,880	-0.38%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/30	3	34.35	0	0.00	34.45	3	2,931	0.10%
2018/08/29	3	34.25	1	34.50	34.50	2	3,008	0.07%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/23	5	34.41	0	0.00	34.50	5	3,259	0.15%
2018/08/22	1	34.35	0	0.00	34.40	1	3,302	0.03%
2018/08/17	1	34.40	0	0.00	34.30	1	3,336	0.03%
2018/08/16	0	0.00	8	34.31	34.30	-8	3,333	-0.24%
2018/08/15	2	34.40	3	34.33	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	0.4	33.95	34.00	-0.4	3,240	-0.01%
2018/08/02	1	33.55	0	0.00	33.55	1	3,269	0.03%
2018/07/31	0	0.00	2	33.68	33.95	-2	3,217	-0.06%
2018/07/26	1	33.50	0	0.00	33.75	1	3,267	0.03%
2018/07/20	1	34.85	0	0.00	34.90	1	3,248	0.03%
2018/07/19	12	34.90	0	0.00	34.90	12	3,211	0.37%
2018/07/06	1	33.50	0	0.00	33.50	1	3,807	0.03%
2018/06/28	0	0.00	5	35.00	34.75	-5	4,195	-0.12%
2018/06/27	1	34.70	0	0.00	34.70	1	4,224	0.02%
2018/06/26	5	35.09	0	0.00	35.05	5	4,254	0.12%
2018/06/25	33	35.85	1.5	35.76	35.65	31.5	4,274	0.74%
2018/06/21	1	35.90	0	0.00	36.00	1	4,742	0.02%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/14	1	35.80	0.8	35.70	35.70	0.2	4,821	0.00%
2018/06/12	1	36.10	0	0.00	36.15	1	4,798	0.02%
2018/06/06	100	37.15	107.7	37.05	37.15	-7.7	4,844	-0.16%	大賣/
2018/06/05	0	0.00	5	36.80	36.75	-5	4,780	-0.10%
2018/06/04	0	0.00	13.2	36.39	36.45	-13.2	4,801	-0.27%
2018/06/01	0	0.00	4	36.00	35.95	-4	4,835	-0.08%
2018/05/30	0	0.00	5	35.45	35.30	-5	4,765	-0.10%
2018/05/29	0	0.00	7	35.72	35.65	-7	4,747	-0.15%
2018/05/25	2	35.75	0	0.00	35.80	2	4,776	0.04%
2018/05/21	1	35.85	2	35.50	35.80	-1	4,864	-0.02%
2018/05/18	0.2	35.35	10.2	35.35	35.35	-10	4,858	-0.21%
2018/05/17	10	35.97	5	36.00	35.60	5	4,913	0.10%
2018/05/16	0	0.00	5	35.90	35.80	-5	4,922	-0.10%
2018/05/14	10	35.90	11	35.82	35.85	-1	5,091	-0.02%
2018/05/11	5	35.65	0	0.00	35.55	5	5,102	0.10%
2018/05/08	0.3	35.35	0	0.00	35.50	0.3	5,154	0.01%
2018/05/03	0	0.00	2.7	35.76	35.50	-2.7	5,208	-0.05%
2018/04/27	1	35.55	0	0.00	35.55	1	5,298	0.02%
2018/04/26	50	35.40	0	0.00	35.45	50	5,322	0.94%
2018/04/25	0	0.00	6	35.70	35.85	-6	5,332	-0.11%
2018/04/24	0	0.00	19.6	35.90	36.10	-19.6	5,321	-0.37%
2018/04/23	5	36.50	5	36.26	36.30	0	5,321	0.00%
2018/04/20	0	0.00	3	36.35	36.45	-3	5,356	-0.06%
2018/04/18	0	0.00	3	35.97	36.00	-3	5,335	-0.06%
2018/04/16	2.4	36.48	0	0.00	36.50	2.4	5,231	0.05%
2018/04/13	0	0.00	0.2	36.35	36.50	-0.2	5,228	0.00%
2018/04/12	0	0.00	3	36.47	36.20	-3	5,221	-0.06%
2018/04/11	13	35.83	15	35.95	35.80	-2	5,124	-0.04%
2018/04/10	2	35.70	34	35.75	35.60	-32	5,051	-0.63%
2018/04/09	0	0.00	6	35.10	35.40	-6	4,957	-0.12%
2018/04/03	0.6	34.05	0	0.00	34.15	0.6	4,786	0.01%
2018/03/31	0	0.00	7	34.23	34.10	-7	4,784	-0.15%
2018/03/29	1	34.30	5	34.25	34.30	-4	4,727	-0.08%
2018/03/28	3	34.35	1	34.25	34.45	2	4,707	0.04%
2018/03/27	19	34.73	27	35.00	34.55	-8	4,635	-0.17%
2018/03/23	0	0.00	5	33.35	33.90	-5	4,117	-0.12%
2018/03/22	6	34.50	0	0.00	34.00	6	4,039	0.15%
2018/03/21	50	34.30	50	34.38	34.35	0	3,971	0.00%
2018/03/16	19	33.71	0	0.00	33.65	19	3,862	0.49%
2018/03/15	5	33.90	2	33.88	33.90	3	3,810	0.08%
2018/03/13	0	33.45	0	0.00	33.55	0	3,726	0.00%
2018/03/12	2	33.68	0	0.00	33.70	2	3,719	0.05%
2018/03/08	0	0.00	3	33.50	33.35	-3	3,730	-0.08%
2018/03/07	0	0.00	1	32.85	33.20	-1	3,665	-0.03%
2018/03/05	1	32.80	1	32.30	32.35	0	3,664	0.00%
2018/02/23	0	0.00	1	32.40	32.25	-1	3,682	-0.03%
2018/02/22	5	32.20	0	0.00	32.25	5	3,820	0.13%
2018/02/12	1	30.70	1	31.00	30.95	0	4,479	0.00%
2018/02/06	11	31.45	6	30.70	30.70	5	4,537	0.11%
2018/02/02	10	32.80	0	0.00	32.80	10	4,430	0.23%
2018/01/31	0	0.00	10	32.70	33.45	-10	4,616	-0.22%
2018/01/25	1	33.85	160	33.81	33.95	-159	4,586	-3.47%	大賣/鉅額交易
2018/01/24	21	33.65	1	33.50	33.50	20	4,539	0.44%
2018/01/22	0	0.00	1	33.35	33.55	-1	4,618	-0.02%
2018/01/19	50	33.15	0	0.00	33.20	50	4,683	1.07%
2018/01/18	5	33.80	2	33.70	33.65	3	4,640	0.06%
2018/01/17	10	33.70	4	33.78	33.80	6	4,614	0.13%
2018/01/12	0	0.00	3	33.42	33.40	-3	4,529	-0.07%
2018/01/11	10	33.35	3	33.45	33.35	7	4,519	0.15%
2018/01/09	13	33.35	30	33.17	33.30	-17	4,468	-0.38%
2018/01/08	29	33.39	10	33.40	33.30	19	4,471	0.42%
2018/01/05	0	0.00	6	32.70	33.10	-6	4,407	-0.14%
2018/01/04	5	32.50	0.4	32.40	32.55	4.6	4,335	0.11%
2018/01/03	0	0.00	23	32.40	32.40	-23	4,313	-0.53%