潤泰新 (9945)-台中銀券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	46.55	0	0.00	46.20	5	6,103	0.08%
2024/11/21	2	45.90	0	0.00	46.05	2	6,169	0.03%
2024/11/18	61	46.25	1	46.40	46.20	60	6,778	0.89%
2024/11/15	1	46.20	0	0.00	46.35	1	6,900	0.01%
2024/11/14	19	46.36	2	46.55	45.80	17	7,093	0.24%
2024/11/13	6	46.83	1	48.00	46.85	5	7,173	0.07%
2024/11/12	0	0.00	6.6	47.55	47.50	-6.6	7,460	-0.09%
2024/11/11	2	48.15	3	48.08	48.20	-1	7,534	-0.01%
2024/11/08	0	0.00	11	47.70	47.50	-11	7,596	-0.14%
2024/11/07	0	0.00	1	46.90	47.00	-1	7,781	-0.01%
2024/11/05	0	0.00	10	47.20	47.30	-10	8,166	-0.12%
2024/11/01	0	0.00	26	47.09	47.15	-26	9,292	-0.28%
2024/10/30	4	46.33	20	46.20	46.50	-16	9,873	-0.16%
2024/10/29	3.3	46.74	3	46.60	46.80	0.3	10,286	0.00%
2024/10/25	0	0.00	1	47.05	47.05	-1	10,833	-0.01%
2024/10/23	1	47.05	1	47.05	47.00	0	12,703	0.00%
2024/10/21	1	48.30	1	47.80	47.45	0	13,604	0.00%
2024/10/18	0	0.00	2	48.25	48.30	-2	14,073	-0.01%
2024/10/17	0	0.00	3	48.17	48.20	-3	14,677	-0.02%
2024/10/16	1	47.35	0	0.00	47.35	1	15,751	0.01%
2024/10/15	1	46.90	0	0.00	47.90	1	16,422	0.01%
2024/10/14	5	46.99	0	0.00	46.90	5	16,907	0.03%
2024/10/09	3	47.62	0	0.00	47.70	3	17,758	0.02%
2024/10/08	3	47.58	0	0.00	47.95	3	17,828	0.02%
2024/10/07	2	47.70	2	48.35	48.45	0	17,842	0.00%
2024/10/04	13	47.58	0	0.00	47.80	13	17,865	0.07%
2024/10/01	1	48.75	0	0.00	48.25	1	17,859	0.01%
2024/09/30	0	0.00	24	48.34	48.95	-24	17,881	-0.13%
2024/09/27	0	0.00	1	48.10	48.20	-1	17,869	-0.01%
2024/09/25	5	47.74	2.2	47.72	47.90	2.9	17,886	0.02%
2024/09/24	4	47.16	10	47.20	47.35	-6	17,888	-0.03%
2024/09/23	15	46.74	0.2	47.00	46.95	14.8	18,001	0.08%
2024/09/20	20.1	47.46	9	48.08	47.50	11.1	17,966	0.06%
2024/09/19	16	48.38	25.1	48.99	49.25	-9.1	17,660	-0.05%
2024/09/18	0	0.00	1	47.30	47.45	-1	17,515	-0.01%
2024/09/16	0	0.00	18	47.25	47.20	-18	17,591	-0.10%
2024/09/13	18	46.95	0	0.00	46.95	18	17,663	0.10%
2024/09/12	5	46.45	10	46.50	46.50	-5	17,817	-0.03%
2024/09/11	11	45.89	3	45.93	45.85	8	17,935	0.04%
2024/09/10	12	45.36	0	0.00	45.00	12	17,986	0.07%
2024/09/09	11	45.70	0	0.00	45.85	11	18,000	0.06%
2024/09/06	1	46.50	1	46.90	46.85	0	18,050	0.00%
2024/09/04	2	46.83	2	46.45	46.40	0	19,016	0.00%
2024/09/03	2	47.83	4	47.60	47.55	-2	19,740	-0.01%
2024/09/02	10	48.81	4	48.45	48.40	6	19,835	0.03%
2024/08/30	1	48.20	2	49.00	49.25	-1	19,898	-0.01%
2024/08/29	4	48.15	0.5	48.25	48.20	3.5	19,899	0.02%
2024/08/28	10	48.45	31	48.28	48.65	-21	19,946	-0.11%
2024/08/27	0	0.00	1	47.95	48.20	-1	20,300	0.00%
2024/08/26	3	48.12	1	47.95	47.95	2	20,457	0.01%
2024/08/23	11	47.55	27	48.15	48.10	-16	20,621	-0.08%
2024/08/22	34.2	47.28	22	48.01	47.65	12.2	20,803	0.06%
2024/08/21	29.5	48.13	10	48.15	47.75	19.5	20,698	0.09%
2024/08/20	5	48.82	3	48.80	48.60	2	20,668	0.01%
2024/08/19	3	49.95	6	50.50	49.80	-3	20,739	-0.01%
2024/08/16	2	50.25	9	50.23	50.30	-7	20,846	-0.03%
2024/08/15	12	50.10	0	0.00	49.25	12	20,953	0.06%
2024/08/14	3.2	50.01	12.5	50.35	49.85	-9.3	21,276	-0.04%
2024/08/13	16	48.00	0	0.00	48.10	16	21,602	0.07%
2024/08/12	21	48.42	0.9	48.45	48.35	20.1	22,421	0.09%
2024/08/09	6	48.02	1	47.00	47.20	5	23,376	0.02%
2024/08/08	20	46.30	1	46.80	46.60	19	23,865	0.08%
2024/08/07	54	46.24	8	46.14	46.10	46	24,386	0.19%
2024/08/06	14.7	46.32	0	0.00	44.80	14.7	24,376	0.06%
2024/08/05	4	45.66	23	46.10	45.35	-19	24,069	-0.08%
2024/08/02	10.2	49.86	2.6	49.80	49.40	7.6	23,818	0.03%
2024/08/01	4	51.60	8	52.91	52.80	-4	23,733	-0.02%
2024/07/31	0	0.00	1	52.00	51.20	-1	24,074	0.00%
2024/07/30	3	50.97	11	50.87	51.50	-8	25,394	-0.03%
2024/07/29	26	52.56	13.2	51.66	51.00	12.8	26,371	0.05%
2024/07/26	7	50.00	29	50.91	51.30	-22	25,852	-0.09%
2024/07/23	4	49.15	18	49.27	49.80	-14	25,150	-0.06%
2024/07/22	10	47.95	14	46.49	46.55	-4	24,823	-0.02%
2024/07/19	7.4	48.19	7.9	48.24	48.05	-0.5	24,512	0.00%
2024/07/18	20	49.74	5	50.02	49.40	15	24,073	0.06%
2024/07/17	13	48.53	47.6	48.81	49.40	-34.6	23,523	-0.15%
2024/07/16	15	45.31	7	45.82	46.50	8	22,641	0.04%
2024/07/15	13	46.78	5.9	47.03	46.40	7.1	22,146	0.03%
2024/07/12	11.1	46.81	41	47.42	46.70	-29.9	21,931	-0.14%
2024/07/11	2	45.75	5	45.90	45.75	-3	21,284	-0.01%
2024/07/10	0	0.00	4.4	44.89	45.30	-4.4	21,163	-0.02%
2024/07/09	0	0.00	1	44.10	44.15	-1	21,110	0.00%
2024/07/08	12	44.40	0	0.00	44.20	12	21,103	0.06%
2024/07/05	8.1	44.83	3	44.60	44.65	5.1	21,124	0.02%
2024/07/04	8.1	45.07	8	45.13	45.15	0.1	21,096	0.00%
2024/07/03	0	0.00	4	44.99	45.35	-4	21,043	-0.02%
2024/07/02	4	43.84	2	44.90	44.80	2	20,935	0.01%
2024/07/01	4	43.50	1	44.30	44.25	3	20,882	0.01%
2024/06/28	1	43.50	1	44.15	43.60	0	20,858	0.00%
2024/06/27	2	43.30	2	43.50	43.30	0	20,812	0.00%
2024/06/26	1	44.15	4	44.05	44.00	-3	20,665	-0.01%
2024/06/25	2	44.53	5	44.50	44.55	-3	20,604	-0.01%
2024/06/24	5	44.60	6	44.73	44.80	-1	20,567	0.00%
2024/06/21	14	45.02	0	0.00	44.95	14	20,541	0.07%
2024/06/20	6	45.10	2.2	45.44	45.45	3.8	20,485	0.02%
2024/06/19	2.1	45.61	0	0.00	45.35	2.1	20,455	0.01%
2024/06/18	0	0.00	9	45.97	46.00	-9	20,390	-0.04%
2024/06/17	6	44.88	1	44.90	44.85	5	20,346	0.02%
2024/06/14	2	45.95	4	45.81	45.50	-2	20,393	-0.01%
2024/06/13	1	45.35	2	45.50	45.05	-1	20,327	0.00%
2024/06/12	20	44.76	22	45.25	44.35	-2	20,310	-0.01%
2024/06/11	13.2	47.11	14	47.56	45.85	-0.8	20,240	0.00%
2024/06/07	3	47.20	27	47.42	47.55	-24	19,610	-0.12%
2024/06/06	4	45.18	1	45.20	45.05	3	18,810	0.02%
2024/06/05	1	44.55	14	45.02	45.15	-13	18,715	-0.07%
2024/06/04	2	44.43	2	45.00	44.90	0	18,605	0.00%
2024/06/03	5	44.66	3	44.78	44.70	2	18,502	0.01%
2024/05/31	4.1	44.99	2	45.23	44.60	2.1	18,451	0.01%
2024/05/30	14.1	44.42	2	44.53	43.85	12.1	18,087	0.07%
2024/05/29	13.4	44.96	7	44.78	44.55	6.4	17,968	0.04%
2024/05/28	3	45.19	25.5	44.99	45.40	-22.5	17,733	-0.13%
2024/05/27	4	43.63	0	0.00	43.80	4	17,509	0.02%
2024/05/24	4.1	43.50	2	43.45	43.65	2.1	17,380	0.01%
2024/05/23	11.7	43.41	34	43.65	43.25	-22.3	17,248	-0.13%
2024/05/22	4	45.18	0	0.00	44.70	4	16,941	0.02%
2024/05/21	16.4	44.95	7	44.74	44.35	9.4	16,725	0.06%
2024/05/20	19.5	45.91	6.8	45.60	45.30	12.7	16,394	0.08%
2024/05/17	11.5	46.88	11	47.22	46.60	0.5	15,907	0.00%
2024/05/16	56	47.73	62.2	47.17	46.90	-6.2	15,266	-0.04%
2024/05/15	19	43.90	57	46.51	46.55	-38	14,328	-0.27%
2024/05/14	3.1	43.15	5	42.99	42.65	-1.9	13,293	-0.01%
2024/05/13	5	41.57	18	42.99	43.90	-13	12,576	-0.10%
2024/05/10	4	40.55	3	40.72	40.50	1	11,860	0.01%
2024/05/09	28.1	40.97	4	41.21	40.20	24.1	11,642	0.21%
2024/05/08	52	40.89	232	40.52	40.70	-180	11,406	-1.58%	大賣/鉅額交易
2024/05/07	38	41.55	1	41.85	41.80	37	11,071	0.33%
2024/05/06	30.2	43.38	14	43.25	43.10	16.2	10,526	0.15%
2024/05/03	35	42.26	32.8	42.13	42.45	2.2	9,754	0.02%
2024/05/02	10	40.81	32.3	41.98	42.25	-22.3	8,177	-0.27%
2024/04/30	9	39.27	3	38.70	38.45	6	6,856	0.09%
2024/04/29	0	0.00	11	38.75	38.75	-11	6,442	-0.17%
2024/04/26	1	36.90	17.4	37.41	37.90	-16.4	6,187	-0.27%
2024/04/25	0	0.00	1	36.90	36.85	-1	5,946	-0.02%
2024/04/24	1	36.80	14	36.89	36.85	-13	5,939	-0.22%
2024/04/23	0	0.00	15	36.90	36.95	-15	5,998	-0.25%
2024/04/22	55.2	36.27	5	36.63	36.60	50.2	6,018	0.83%
2024/04/19	62	35.80	9.6	35.93	36.15	52.4	5,776	0.91%
2024/04/18	69	36.50	4	35.88	36.45	65	5,567	1.17%
2024/04/16	3	34.43	0	0.00	34.45	3	5,263	0.06%
2024/04/15	0	0.00	20	34.95	35.20	-20	5,183	-0.39%
2024/04/12	0	0.00	2	35.05	34.95	-2	5,140	-0.04%
2024/04/11	5.1	34.89	0	0.00	34.90	5.1	5,142	0.10%
2024/04/10	0	0.00	1	35.00	35.00	-1	5,094	-0.02%
2024/04/08	1.1	34.46	0	0.00	34.50	1.1	5,354	0.02%
2024/04/02	0.1	35.10	0	0.00	35.05	0.1	5,487	0.00%
2024/04/01	0.3	35.30	0	0.00	35.45	0.3	5,485	0.01%
2024/03/28	13	35.48	0	0.00	35.05	13	5,454	0.24%
2024/03/27	0	0.00	30	35.30	35.25	-30	5,412	-0.55%
2024/03/26	2	35.05	0	0.00	35.20	2	5,387	0.04%
2024/03/22	0	0.00	6	35.10	35.10	-6	5,335	-0.11%
2024/03/21	2.2	34.49	2	35.00	35.35	0.2	5,325	0.00%
2024/03/20	2	33.95	0	0.00	34.15	2	5,712	0.04%
2024/03/19	0.1	34.40	0	0.00	34.10	0.1	5,745	0.00%
2024/03/18	6.6	34.73	0	0.00	34.70	6.6	5,617	0.12%
2024/03/15	6	35.21	0	0.00	35.00	6	5,568	0.11%
2024/03/14	2	35.43	21	35.45	35.50	-19	5,457	-0.35%
2024/03/13	0	0.00	25	36.92	36.85	-25	5,191	-0.48%
2024/03/12	10	36.35	0	0.00	36.95	10	5,182	0.19%
2024/03/07	2	35.90	1	35.75	35.85	1	5,293	0.02%
2024/03/06	0	0.00	5	35.95	36.15	-5	5,262	-0.10%
2024/03/05	23	35.82	0	0.00	35.65	23	5,284	0.44%
2024/03/04	8	35.79	2	35.90	35.65	6	5,303	0.11%
2024/03/01	2	36.00	0	0.00	36.00	2	5,261	0.04%
2024/02/29	5	35.94	0	0.00	36.35	5	5,261	0.10%
2024/02/27	1.7	36.36	0.9	36.65	36.20	0.8	5,240	0.01%
2024/02/23	8	36.76	0	0.00	36.70	8	5,259	0.15%
2024/02/22	0	0.00	2.9	37.07	37.05	-2.9	5,303	-0.05%
2024/02/21	1	36.70	0	0.00	36.85	1	5,353	0.02%
2024/02/19	0.6	36.60	0.9	36.83	37.15	-0.4	5,410	-0.01%
2024/02/15	2	35.50	0	0.00	36.10	2	5,583	0.04%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/02/01	2	35.90	0	0.00	36.10	2	5,476	0.04%
2024/01/29	1	36.40	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	10	36.35	36.35	-10	5,520	-0.18%
2024/01/24	21	36.30	0	0.00	36.00	21	5,483	0.38%
2024/01/23	7.3	35.60	0	0.00	35.60	7.3	5,510	0.13%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/19	0	0.00	0.1	35.55	35.45	-0.1	5,473	0.00%
2024/01/18	1	34.70	0	0.00	34.80	1	5,448	0.02%
2024/01/17	13.1	35.11	0	0.00	34.90	13.1	5,386	0.24%
2024/01/16	5.2	36.11	1	35.95	35.90	4.2	5,227	0.08%
2024/01/15	0.1	37.10	0	0.00	37.00	0.1	5,090	0.00%
2024/01/05	1	38.00	0	0.00	38.05	1	5,057	0.02%
2024/01/04	1	38.50	0.5	38.55	38.55	0.6	5,023	0.01%
2024/01/03	12	38.97	0	0.00	38.70	12	5,005	0.24%
2024/01/02	3	38.92	9.9	38.95	39.25	-6.9	4,893	-0.14%
2023/12/29	4.1	37.77	0.9	37.75	37.75	3.2	4,681	0.07%
2023/12/28	2	37.70	0	0.00	37.85	2	4,656	0.04%
2023/12/26	2	36.70	0	0.00	36.70	2	4,532	0.04%
2023/12/21	4	36.58	0	0.00	36.40	4	4,779	0.08%
2023/12/19	0	0.00	3	36.60	36.45	-3	4,859	-0.06%
2023/12/18	0.4	37.02	0	0.00	37.00	0.4	4,835	0.01%
2023/12/14	0	0.00	1	37.05	36.95	-1	4,295	-0.02%
2023/12/12	4.1	36.16	0	0.00	36.20	4.1	4,244	0.10%
2023/12/11	10	36.60	0	0.00	36.50	10	4,281	0.23%
2023/12/08	4	36.66	0	0.00	36.60	4	4,310	0.09%
2023/12/07	2	37.10	2.4	37.01	36.90	-0.4	4,314	-0.01%
2023/12/06	3.5	37.36	3	37.40	37.30	0.5	4,430	0.01%
2023/12/05	3.1	37.10	0	0.00	36.75	3.1	4,490	0.07%
2023/12/04	3	36.80	4.9	37.08	37.15	-1.9	4,754	-0.04%
2023/12/01	1.1	35.85	8	35.80	35.80	-6.9	4,689	-0.15%
2023/11/30	4	35.98	0	0.00	35.80	4	4,809	0.08%
2023/11/27	2.1	35.69	0	0.00	35.50	2.1	4,695	0.04%
2023/11/22	0	0.00	0.4	35.75	35.75	-0.4	4,762	-0.01%
2023/11/16	0.4	36.68	0.2	37.15	36.80	0.2	4,779	0.00%
2023/11/15	2	36.25	1	36.30	36.70	1	4,790	0.02%
2023/11/08	0	0.00	2	34.35	34.45	-2	4,705	-0.04%
2023/11/07	1	34.00	0	0.00	34.10	1	4,720	0.02%
2023/11/02	0	0.00	7.8	33.22	33.25	-7.8	4,809	-0.16%
2023/10/31	43.3	32.58	0	0.00	32.40	43.3	4,855	0.89%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	0	0.00	0.7	33.50	33.40	-0.7	4,903	-0.01%
2023/10/26	5	33.20	0	0.00	33.10	5	4,967	0.10%
2023/10/25	0.2	33.80	0	0.00	33.80	0.2	5,042	0.00%
2023/10/20	2	32.85	0	0.00	33.20	2	5,154	0.04%
2023/10/19	2	33.90	5	33.40	33.40	-3	5,153	-0.06%
2023/10/18	0.1	34.50	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	2	34.85	0	0.00	34.65	2	5,158	0.04%
2023/10/13	1	35.50	0	0.00	35.40	1	5,276	0.02%
2023/10/12	3	35.60	9.4	35.64	35.75	-6.4	5,401	-0.12%
2023/10/11	0.3	35.35	1.8	35.35	35.35	-1.5	5,433	-0.03%
2023/10/06	0.2	34.47	1.5	34.52	34.90	-1.3	5,429	-0.02%
2023/10/05	1	34.20	7.1	34.15	34.25	-6.1	5,450	-0.11%
2023/10/04	1.1	34.04	2.7	34.18	34.00	-1.6	5,481	-0.03%
2023/10/03	0.5	35.05	2	35.05	34.90	-1.5	5,447	-0.03%
2023/10/02	0	0.00	0.9	35.48	35.20	-0.9	5,416	-0.02%
2023/09/27	0.1	35.40	5	35.95	35.20	-4.9	5,440	-0.09%
2023/09/26	1.4	35.60	4.3	35.53	35.30	-2.9	5,428	-0.05%
2023/09/25	1.8	37.11	16	37.04	36.70	-14.2	5,280	-0.27%
2023/09/13	16	35.18	2	35.40	34.90	14	5,230	0.27%
2023/09/12	10	34.90	0	0.00	35.00	10	5,285	0.19%
2023/09/11	1	34.80	0	0.00	34.75	1	5,299	0.02%
2023/09/08	0	34.93	0	0.00	34.80	0	5,338	0.00%
2023/09/07	0	0.00	25	35.29	35.00	-25	5,454	-0.46%
2023/09/06	0.1	36.05	0	0.00	35.60	0.1	5,452	0.00%
2023/09/05	1	36.55	17	36.40	36.40	-16	5,413	-0.30%
2023/09/04	19	36.55	2	36.10	36.10	17	5,409	0.31%
2023/09/01	1	36.55	0	0.00	36.60	1	5,424	0.02%
2023/08/31	7	36.90	20.5	36.70	36.85	-13.5	5,542	-0.24%
2023/08/30	2	36.60	12	36.68	36.60	-10	5,703	-0.18%
2023/08/29	23	36.61	3.3	36.40	36.65	19.7	5,614	0.35%
2023/08/25	8	34.80	13	33.82	34.50	-5	5,274	-0.09%
2023/08/24	0	33.15	2	33.25	33.30	-2	5,180	-0.04%
2023/08/23	1	33.00	0	0.00	33.00	1	5,192	0.02%
2023/08/21	0	33.70	0.4	33.70	33.65	-0.4	5,272	-0.01%
2023/08/18	2	33.00	0.2	33.20	33.20	1.9	5,260	0.04%
2023/08/17	7.4	33.13	0	0.00	33.20	7.4	5,242	0.14%
2023/08/16	1	33.85	0	0.00	33.80	1	5,159	0.02%
2023/08/15	2	34.50	0	0.00	34.50	2	5,126	0.04%
2023/08/11	3	35.32	0	0.00	35.05	3	5,142	0.06%
2023/08/10	1	34.70	0	0.00	34.55	1	5,136	0.02%
2023/08/09	2	34.90	0	0.00	34.85	2	5,172	0.04%
2023/08/08	1.6	35.00	1	35.15	34.90	0.6	5,184	0.01%
2023/08/07	1	35.25	3	35.28	35.15	-2	5,165	-0.04%
2023/08/04	1	35.40	0	0.00	35.15	1	5,202	0.02%
2023/07/31	1	35.75	0	0.00	35.60	1	5,166	0.02%
2023/07/27	0	0.00	4.5	35.84	36.15	-4.5	5,139	-0.09%
2023/07/25	0	0.00	0.1	35.20	35.05	-0.1	5,106	0.00%
2023/07/21	0.2	35.35	0	0.00	35.20	0.2	5,073	0.00%
2023/07/14	0	0.00	0.7	35.49	35.55	-0.7	5,150	-0.01%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	0	0.00	1	35.60	35.25	-1	5,162	-0.02%
2023/07/11	0.1	36.00	11.2	36.00	35.70	-11.1	5,168	-0.21%
2023/07/10	0	0.00	2	36.05	35.85	-2	5,193	-0.04%
2023/07/07	0	0.00	3	35.27	35.40	-3	5,242	-0.06%
2023/07/06	3.1	35.89	0	0.00	35.55	3.1	5,242	0.06%
2023/07/05	0	0.00	18	36.45	36.15	-18	5,169	-0.35%
2023/07/04	11	35.90	11	35.91	36.00	0	5,189	0.00%
2023/07/03	1	36.00	10	36.05	36.05	-9	5,237	-0.17%
2023/06/29	4	35.98	0	0.00	35.95	4	5,349	0.07%
2023/06/28	0	0.00	1	36.15	36.15	-1	5,450	-0.02%
2023/06/27	2	35.98	17.4	35.99	35.95	-15.4	5,485	-0.28%
2023/06/21	1	36.00	0.1	36.15	35.85	0.9	5,604	0.02%
2023/06/20	0.2	36.20	0	0.00	36.15	0.2	5,639	0.00%
2023/06/19	4	36.25	0	0.00	36.30	4	5,838	0.07%
2023/06/16	2	36.25	0	36.55	36.05	2	6,138	0.03%
2023/06/15	0	0.00	1	36.40	36.70	-1	6,667	-0.01%
2023/06/14	3	36.43	0	0.00	36.50	3	6,906	0.04%
2023/06/13	1.3	36.71	6	36.70	36.75	-4.8	7,974	-0.06%
2023/06/12	1.1	35.71	0	0.00	35.55	1.1	7,935	0.01%
2023/06/09	2	36.18	5	36.30	36.10	-3	7,948	-0.04%
2023/06/08	3	36.33	1	36.50	36.25	2	7,979	0.03%
2023/06/07	2	36.75	3	36.70	36.85	-1	7,999	-0.01%
2023/06/06	12	36.89	1	36.80	37.00	11	7,968	0.14%
2023/06/05	5.8	36.65	6	36.41	36.95	-0.3	7,832	0.00%
2023/06/02	2.3	35.19	0	0.00	35.05	2.3	7,564	0.03%
2023/06/01	0	0.00	8	34.90	34.90	-8	7,550	-0.11%
2023/05/31	0	0.00	3	35.10	34.90	-3	7,578	-0.04%
2023/05/29	1.2	34.96	0	0.00	35.00	1.2	7,700	0.01%
2023/05/26	1.1	34.90	0	0.00	34.90	1.1	7,707	0.01%
2023/05/25	5.1	35.35	0	0.00	35.15	5.1	7,703	0.07%
2023/05/24	0	0.00	28	35.61	35.70	-28	7,686	-0.36%
2023/05/23	0	0.00	3	35.73	35.70	-3	7,678	-0.04%
2023/05/22	0.2	35.55	4	35.60	35.50	-3.8	7,685	-0.05%
2023/05/19	1	35.50	0	0.00	35.55	1	7,676	0.01%
2023/05/17	1.3	35.15	2	35.10	35.35	-0.8	7,640	-0.01%
2023/05/16	0.2	34.88	2	34.93	35.10	-1.8	7,567	-0.02%
2023/05/15	5.1	34.14	0	0.00	34.50	5.1	7,585	0.07%
2023/05/12	4.1	34.90	2	34.88	34.85	2.1	7,513	0.03%
2023/05/11	0.6	35.35	52	35.15	35.20	-51.4	7,470	-0.69%
2023/05/10	1	35.75	1.5	35.52	35.50	-0.5	7,450	-0.01%
2023/05/09	0	0.00	3	35.75	35.75	-3	7,428	-0.04%
2023/05/08	4	35.69	3.1	35.80	35.80	0.9	7,447	0.01%
2023/05/05	1	35.75	1	35.60	35.60	0	7,437	0.00%
2023/05/04	2	35.53	0	0.00	35.80	2	7,481	0.03%
2023/05/02	0	0.00	3	35.53	35.50	-3	7,619	-0.04%
2023/04/28	0.1	35.75	2	35.70	35.80	-1.9	7,729	-0.02%
2023/04/27	0	0.00	1	35.45	35.50	-1	7,726	-0.01%
2023/04/26	5	35.40	0	0.00	35.65	5	7,742	0.06%
2023/04/25	1.1	36.15	10	35.48	35.40	-9	7,724	-0.12%
2023/04/21	4	35.05	0	0.00	35.15	4	7,666	0.05%
2023/04/20	3	35.12	2	35.15	35.05	1	7,657	0.01%
2023/04/18	5	35.56	0	0.00	35.50	5	7,615	0.07%
2023/04/17	1	36.00	1.5	35.97	35.95	-0.5	7,572	-0.01%
2023/04/14	0.1	36.00	0	0.00	36.10	0.1	7,546	0.00%
2023/04/13	1	35.90	1	36.00	35.90	0	7,542	0.00%
2023/04/12	1.5	36.14	0	0.00	36.15	1.5	7,539	0.02%
2023/04/11	0	0.00	8	35.63	35.85	-8	7,476	-0.11%
2023/04/10	3	35.80	2	35.90	35.50	1	7,443	0.01%
2023/04/07	0.4	35.58	0	0.00	35.65	0.4	7,407	0.00%
2023/04/06	2	35.23	0	0.00	35.15	2	7,338	0.03%
2023/03/31	20.1	35.70	3	35.57	35.35	17.1	7,291	0.23%
2023/03/29	5.1	34.82	3.5	34.91	34.90	1.6	7,244	0.02%
2023/03/28	2.2	35.30	3	35.25	35.20	-0.8	7,227	-0.01%
2023/03/27	0.2	35.60	0	0.00	35.50	0.2	7,223	0.00%
2023/03/24	0.2	35.95	0	0.00	35.85	0.2	7,204	0.00%
2023/03/23	5.6	35.76	0.2	35.85	35.85	5.4	7,168	0.07%
2023/03/22	1.1	35.12	2	35.93	35.95	-0.9	7,126	-0.01%
2023/03/21	2.6	35.19	1	35.35	35.65	1.6	6,984	0.02%
2023/03/20	10.2	34.39	50	33.98	34.30	-39.8	6,702	-0.59%
2023/03/17	1	36.30	1.6	36.34	36.25	-0.6	6,127	-0.01%
2023/03/16	38.3	36.44	87.5	36.24	36.25	-49.2	5,954	-0.83%
2023/03/15	13.3	38.35	3.8	38.35	38.35	9.5	4,988	0.19%
2023/03/14	1.3	42.66	0	0.00	42.60	1.3	4,968	0.03%
2023/03/13	1	42.65	4	42.91	43.00	-3	5,011	-0.06%
2023/03/10	1.5	43.50	18	43.60	43.25	-16.6	5,008	-0.33%
2023/03/09	0.2	44.08	5	44.15	44.10	-4.9	4,978	-0.10%
2023/03/08	0.1	44.00	0	0.00	44.00	0.1	5,069	0.00%
2023/03/06	1	43.40	0	0.00	43.45	1	5,069	0.02%
2023/03/03	1.1	43.25	37.5	43.25	43.25	-36.5	5,086	-0.72%
2023/03/02	0.3	43.33	4	43.43	43.30	-3.7	5,100	-0.07%
2023/03/01	3.9	43.49	0	0.00	43.60	3.9	5,047	0.08%
2023/02/24	0.1	44.45	1	44.55	44.45	-0.9	4,887	-0.02%
2023/02/23	2	44.68	20	44.54	44.50	-18	4,861	-0.37%
2023/02/22	0.1	44.20	20	44.26	44.20	-20	4,838	-0.41%
2023/02/21	0.1	44.40	3.4	44.31	44.40	-3.3	4,897	-0.07%
2023/02/20	0.3	44.35	0.1	44.45	44.40	0.2	5,036	0.00%
2023/02/17	1	44.01	0	0.00	44.10	1	5,103	0.02%
2023/02/16	0	0.00	1.5	44.20	44.10	-1.5	5,221	-0.03%
2023/02/15	5.5	44.11	3	44.25	44.00	2.5	5,355	0.05%
2023/02/14	2.5	44.23	0.2	44.30	44.25	2.3	5,390	0.04%
2023/02/13	4.2	44.10	0.5	44.20	44.05	3.7	5,538	0.07%
2023/02/10	4.1	44.48	0	0.00	44.40	4.1	5,566	0.07%
2023/02/09	2.5	44.82	0	0.00	44.75	2.5	5,622	0.04%
2023/02/08	0.1	44.75	0	0.00	44.75	0.1	5,670	0.00%
2023/02/07	15	44.70	0	0.00	44.65	15	5,700	0.26%
2023/02/06	2.2	44.97	0	0.00	44.70	2.2	5,741	0.04%
2023/02/03	0.1	45.35	18	45.11	45.10	-17.9	5,764	-0.31%
2023/02/02	2.2	45.40	15	45.40	45.40	-12.8	5,807	-0.22%
2023/02/01	1	45.00	0	0.00	45.30	1	5,868	0.02%
2023/01/31	5.4	44.96	5.8	45.34	44.75	-0.4	6,156	-0.01%
2023/01/30	1	44.65	12	44.33	44.70	-11	6,185	-0.18%
2023/01/17	3	43.75	0	0.00	43.90	3	6,144	0.05%
2023/01/13	5	43.44	4	43.59	43.35	1	6,238	0.02%
2023/01/12	0	0.00	1	43.65	43.30	-1	6,316	-0.02%
2023/01/11	8	43.73	6	43.50	43.35	2	6,377	0.03%
2023/01/10	6	43.55	0	0.00	43.30	6	6,394	0.09%
2023/01/09	0	0.00	1	43.75	43.75	-1	6,410	-0.02%
2023/01/06	1	43.15	0.8	43.23	43.10	0.2	6,440	0.00%
2023/01/05	0.5	43.35	0	0.00	43.00	0.5	6,835	0.01%
2023/01/04	4.1	43.52	4.2	43.35	43.35	-0.1	6,948	0.00%
2023/01/03	2.6	42.70	3	43.18	43.55	-0.4	7,003	-0.01%
2022/12/29	1	42.55	1	42.55	42.65	0	7,015	0.00%
2022/12/28	1	43.30	0	0.00	43.15	1	7,027	0.01%
2022/12/27	1	44.00	0	0.00	43.90	1	7,143	0.01%
2022/12/26	2	43.55	0	43.65	43.65	2	7,206	0.03%
2022/12/23	0	0.00	5.1	43.70	43.65	-5.1	7,254	-0.07%
2022/12/22	0	0.00	4	44.45	44.35	-4	7,273	-0.05%
2022/12/21	2.7	43.03	0	0.00	43.15	2.7	7,318	0.04%
2022/12/20	5	43.26	0	0.00	42.50	5	7,291	0.07%
2022/12/19	3	44.08	1	43.95	44.00	2	7,328	0.03%
2022/12/16	1	44.35	1	44.40	44.40	0	7,295	0.00%
2022/12/15	3.2	44.88	0	0.00	45.05	3.2	7,276	0.04%
2022/12/14	1.5	45.00	5.6	45.22	45.00	-4.1	7,264	-0.06%
2022/12/13	6	44.63	12.5	44.62	44.45	-6.5	7,239	-0.09%
2022/12/12	3.4	44.53	5	44.37	44.35	-1.6	7,191	-0.02%
2022/12/09	2.3	44.81	2	44.98	44.85	0.3	7,209	0.00%
2022/12/08	13	44.96	10.8	44.87	44.50	2.3	7,180	0.03%
2022/12/07	11.5	45.78	8	45.99	45.60	3.5	7,113	0.05%
2022/12/06	2	46.80	17	46.90	46.45	-15	6,971	-0.22%
2022/12/05	1	47.40	3	47.30	47.20	-2	6,913	-0.03%
2022/12/02	1.1	46.30	0	0.00	45.95	1.1	6,853	0.02%
2022/12/01	2	46.85	2	46.70	46.35	0	6,845	0.00%
2022/11/30	1	45.60	4	46.36	46.15	-3	6,800	-0.04%
2022/11/29	1.5	45.40	9	45.69	45.90	-7.5	6,709	-0.11%
2022/11/28	6	44.78	5	45.17	45.25	1	6,788	0.01%
2022/11/25	3	45.50	5	45.52	45.35	-2	6,849	-0.03%
2022/11/24	8	44.80	8	44.93	45.20	0	6,829	0.00%
2022/11/23	1.5	44.33	6.1	44.38	44.20	-4.6	6,810	-0.07%
2022/11/22	2.1	44.03	2	44.10	43.95	0.1	6,859	0.00%
2022/11/21	2	44.48	0	0.00	44.10	2	6,880	0.03%
2022/11/18	2	44.28	4	44.49	44.45	-2	6,867	-0.03%
2022/11/17	4.1	43.83	1	43.65	43.95	3.1	6,861	0.04%
2022/11/16	5.1	44.67	1	45.05	44.25	4.1	6,816	0.06%
2022/11/15	1	45.10	2	45.33	45.50	-1	6,702	-0.01%
2022/11/14	3	45.28	6	45.10	45.25	-3	6,637	-0.05%
2022/11/11	1	44.50	9	44.35	44.65	-8	6,548	-0.12%
2022/11/10	2	43.38	0	0.00	43.30	2	6,453	0.03%
2022/11/09	2.1	43.53	3	43.88	43.60	-1	6,546	-0.01%
2022/11/08	7	42.41	2	43.23	43.45	5	6,489	0.08%
2022/11/07	1.5	40.83	0	0.00	41.80	1.5	6,546	0.02%
2022/11/04	0.6	40.62	5	40.67	40.70	-4.4	6,674	-0.07%
2022/11/03	5.1	40.20	1	40.60	40.35	4.1	6,784	0.06%
2022/11/02	4	39.70	3	40.07	40.90	1	6,852	0.01%
2022/11/01	6.1	40.01	0	0.00	40.00	6.1	6,873	0.09%
2022/10/31	5.7	40.24	0	0.00	39.60	5.7	6,907	0.08%
2022/10/28	10.2	40.11	3	40.30	40.00	7.2	6,976	0.10%
2022/10/27	20.2	40.24	0	0.00	40.35	20.2	7,020	0.29%
2022/10/26	6	57.75	3	58.20	58.00	3	6,861	0.04%
2022/10/25	1	58.10	0	0.00	58.10	1	7,285	0.01%
2022/10/21	5	60.76	0	0.00	60.40	5	7,271	0.07%
2022/10/20	0	60.20	1	60.50	60.50	-1	7,414	-0.01%
2022/10/19	0	0.00	0.1	58.90	58.80	-0.1	7,709	0.00%
2022/10/18	5	58.90	0	0.00	59.00	5	8,120	0.06%
2022/10/17	2	55.00	0	0.00	57.40	2	9,704	0.02%
2022/10/14	0	0.00	2.2	55.77	56.50	-2.2	9,729	-0.02%
2022/10/13	42.1	56.94	0	0.00	54.70	42.1	10,220	0.41%
2022/10/12	3	55.60	0	0.00	56.60	3	9,827	0.03%
2022/10/11	1.1	52.20	2	51.50	51.50	-1	9,732	-0.01%
2022/10/07	1	53.60	1	53.50	53.60	0	9,688	0.00%
2022/10/06	1	51.60	2	53.00	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	3	51.50	51.40	-3	9,655	-0.03%
2022/10/04	100.1	48.95	11	49.78	50.30	89.1	9,677	0.92%
2022/10/03	8.1	50.21	0	0.00	49.85	8.1	9,596	0.08%
2022/09/30	1.1	50.82	12	50.33	51.40	-10.9	9,546	-0.11%
2022/09/28	3.8	50.93	4	51.78	50.60	-0.2	9,600	0.00%
2022/09/27	3	53.77	0.2	53.81	53.70	2.8	9,542	0.03%
2022/09/26	1	53.50	1	53.30	53.50	0	9,574	0.00%
2022/09/23	6.1	56.58	1	56.20	56.10	5.1	9,574	0.05%
2022/09/22	12	56.47	0	0.00	56.50	12	9,599	0.13%
2022/09/21	1	58.40	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	58.30	0	0.00	58.90	1	9,553	0.01%
2022/09/19	1.1	58.86	2	58.00	58.00	-0.9	9,556	-0.01%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/15	2	59.00	2	60.25	60.30	0	9,578	0.00%
2022/09/14	3	58.90	0	0.00	59.00	3	9,595	0.03%
2022/09/08	1	60.20	3.1	60.01	60.30	-2.1	9,752	-0.02%
2022/09/07	4	58.48	1.3	59.02	58.00	2.8	9,759	0.03%
2022/09/06	2	59.95	0	0.00	60.00	2	9,736	0.02%
2022/09/05	1	59.80	1	59.90	59.90	0	9,788	0.00%
2022/09/02	2.2	59.93	1	60.30	59.20	1.2	9,859	0.01%
2022/09/01	4	60.85	2	61.40	61.30	2	9,779	0.02%
2022/08/31	0	0.00	4.1	63.40	63.10	-4.1	9,717	-0.04%
2022/08/30	6	62.85	1	63.70	63.40	5	9,714	0.05%
2022/08/29	3.1	62.67	0	0.00	62.80	3.1	9,725	0.03%
2022/08/26	1.1	64.29	8	63.89	64.30	-7	9,730	-0.07%
2022/08/25	0	0.00	0.2	62.90	62.70	-0.2	9,704	0.00%
2022/08/24	1	62.30	7	62.41	62.60	-6	9,758	-0.06%
2022/08/23	4.4	62.11	0	0.00	61.80	4.4	9,953	0.04%
2022/08/22	2	62.30	1	63.20	63.20	1	10,007	0.01%
2022/08/19	2.1	62.40	2	63.00	63.00	0.1	10,012	0.00%
2022/08/18	7.1	62.77	0	0.00	63.00	7.1	10,003	0.07%
2022/08/17	0	0.00	0.1	63.60	63.30	-0.1	9,993	0.00%
2022/08/16	5.1	63.74	1	64.10	63.50	4.1	9,996	0.04%
2022/08/15	0	0.00	2	64.75	64.90	-2	9,864	-0.02%
2022/08/12	18	62.90	1	63.50	63.00	17	9,811	0.17%
2022/08/11	13.1	63.13	21	64.18	64.50	-7.9	9,774	-0.08%
2022/08/10	5.3	60.85	15	61.61	61.50	-9.7	9,669	-0.10%
2022/08/09	4	58.90	2	59.55	60.00	2	9,575	0.02%
2022/08/08	2	58.00	1	57.90	58.00	1	9,580	0.01%
2022/08/05	11	56.94	5.3	57.37	57.70	5.7	9,675	0.06%
2022/08/04	14.2	55.14	2	55.70	56.00	12.2	9,803	0.12%
2022/08/03	5.2	56.50	3	57.13	56.40	2.2	9,749	0.02%
2022/08/02	5	57.62	3	57.87	57.90	2	9,726	0.02%
2022/08/01	10.4	56.59	21.2	55.78	57.90	-10.8	9,782	-0.11%
2022/07/29	8.3	54.80	0	0.00	54.80	8.3	9,333	0.09%
2022/07/28	9.3	60.86	10.1	60.60	60.80	-0.8	9,592	-0.01%
2022/07/27	19	60.36	4	60.43	60.80	15	9,631	0.16%
2022/07/26	44.4	61.18	37	60.99	61.10	7.4	9,605	0.08%
2022/07/25	22.4	57.68	13	57.63	59.60	9.3	9,320	0.10%
2022/07/22	56.3	58.01	240	55.28	58.00	-183.7	9,034	-2.03%	大賣/鉅額交易
2022/07/21	13.1	59.20	5	59.20	59.20	8.1	8,254	0.10%
2022/07/20	42	67.31	16.7	67.07	65.70	25.3	8,214	0.31%
2022/07/15	3	70.97	1	71.00	70.90	2	7,754	0.03%
2022/07/14	1.2	70.97	0	0.00	71.30	1.2	7,784	0.02%
2022/07/13	2	70.65	4.3	71.20	71.20	-2.3	7,796	-0.03%
2022/07/12	2.1	69.48	0	0.00	69.10	2.1	7,877	0.03%
2022/07/11	3.1	69.61	1	70.10	69.40	2.1	7,850	0.03%
2022/07/08	2	70.85	0	0.00	70.90	2	7,817	0.03%
2022/07/07	1.1	70.36	2	70.70	71.00	-0.9	7,858	-0.01%
2022/07/06	11.5	70.17	1	69.90	69.90	10.5	8,040	0.13%
2022/07/05	2	71.80	2	71.40	71.40	0	8,002	0.00%
2022/07/04	10.6	70.71	10	71.50	71.40	0.6	7,999	0.01%
2022/07/01	3	70.83	0.7	70.70	70.30	2.3	8,025	0.03%
2022/06/30	3.1	73.66	0	0.00	73.40	3.1	7,927	0.04%
2022/06/29	2	74.85	0.3	75.10	74.80	1.7	7,915	0.02%
2022/06/27	0	0.00	5.8	75.76	75.50	-5.8	8,050	-0.07%
2022/06/24	3.1	74.26	6.5	74.27	74.50	-3.4	8,124	-0.04%
2022/06/23	2.1	72.26	0	0.00	72.70	2.1	8,146	0.03%
2022/06/22	5	73.54	1	72.90	72.70	4	8,246	0.05%
2022/06/21	21	74.37	1	74.50	74.40	20	8,256	0.24%
2022/06/20	4	73.53	1	73.10	72.60	3	8,320	0.04%
2022/06/17	5	75.06	1	74.50	74.30	4	8,386	0.05%
2022/06/16	2	76.00	1	77.90	75.70	1	8,421	0.01%
2022/06/15	1	77.60	2	77.40	77.00	-1	8,689	-0.01%
2022/06/14	0	77.30	8	75.46	77.30	-8	8,740	-0.09%
2022/06/13	2	76.51	2	75.90	75.70	0	8,821	0.00%
2022/06/10	0	78.60	5	78.38	78.50	-5	8,757	-0.06%
2022/06/09	1	78.40	3.5	78.30	78.40	-2.5	8,756	-0.03%
2022/06/08	3	78.06	24	77.80	77.90	-21	8,770	-0.24%
2022/06/07	1	77.20	0	0.00	77.80	1	8,799	0.01%
2022/06/06	1	77.40	10.5	76.99	77.60	-9.5	8,844	-0.11%
2022/06/02	0	0.00	3.1	76.23	76.20	-3.1	8,997	-0.03%
2022/06/01	2	76.40	0	0.00	76.10	2	9,142	0.02%
2022/05/31	1	74.80	5	74.90	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	3.1	74.76	75.00	-3.1	9,004	-0.03%
2022/05/26	1.8	72.53	1	72.70	72.00	0.8	9,021	0.01%
2022/05/24	20	72.80	0	0.00	71.70	20	9,462	0.21%
2022/05/23	25.1	72.74	0	0.00	72.70	25.1	9,605	0.26%
2022/05/20	1	72.70	1	73.50	72.70	0	9,745	0.00%
2022/05/19	5.1	72.02	9	71.99	71.90	-4	9,872	-0.04%
2022/05/18	2	72.70	31	72.16	73.80	-29	9,887	-0.29%
2022/05/17	0.1	70.65	2	71.10	71.30	-1.9	9,881	-0.02%
2022/05/16	5	70.34	11	70.08	70.20	-6	9,838	-0.06%
2022/05/13	38.2	71.16	16	70.21	71.50	22.2	9,759	0.23%
2022/05/12	2.1	71.88	10	70.90	69.80	-7.9	9,667	-0.08%
2022/05/11	2	74.45	0	0.00	73.40	2	9,487	0.02%
2022/05/10	7	73.60	9	73.26	74.30	-2	9,478	-0.02%
2022/05/09	14.2	75.91	14	75.04	74.00	0.2	9,401	0.00%
2022/05/06	5	76.20	4	76.10	76.40	1	9,293	0.01%
2022/05/05	21.2	77.63	8.3	77.43	77.70	12.9	9,294	0.14%
2022/05/04	2.2	79.92	1.3	80.38	80.30	0.9	8,937	0.01%
2022/05/03	4.2	79.50	9.1	79.14	79.60	-4.9	8,877	-0.06%
2022/04/29	1.3	78.12	9.3	78.04	78.30	-8	8,755	-0.09%
2022/04/28	20.9	78.12	19.2	77.71	77.50	1.7	8,743	0.02%
2022/04/27	92.2	78.24	20.8	77.93	78.90	71.4	8,590	0.83%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2.3	67.18	0	0.00	67.80	2.3	7,794	0.03%
2022/04/22	2.2	69.11	0	0.00	69.10	2.2	7,749	0.03%
2022/04/21	0	0.00	2	70.20	69.90	-2	7,781	-0.03%
2022/04/20	6	69.93	1.2	70.80	70.30	4.8	7,799	0.06%
2022/04/19	1	70.40	1	70.30	70.20	0	7,905	0.00%
2022/04/18	9.5	70.03	4	69.90	69.80	5.5	8,173	0.07%
2022/04/15	2.6	72.73	0	0.00	72.50	2.6	8,063	0.03%
2022/04/14	1	74.99	1	73.80	73.80	0	8,033	0.00%
2022/04/13	4.4	74.07	0	0.00	74.30	4.4	8,065	0.05%
2022/04/12	2.5	74.78	29	73.52	73.20	-26.5	8,002	-0.33%
2022/04/11	2.5	77.76	1	78.80	77.80	1.5	7,785	0.02%
2022/04/08	2	78.00	4.1	78.82	79.10	-2.1	7,767	-0.03%
2022/04/07	22	79.10	1.4	78.90	77.50	20.6	7,746	0.27%
2022/04/06	2	78.70	1	78.70	79.80	1	7,673	0.01%
2022/04/01	7	79.21	2	79.10	79.10	5	7,626	0.07%
2022/03/31	0.9	79.06	2	79.00	79.30	-1.1	7,628	-0.01%
2022/03/30	1.3	80.01	3.1	79.78	79.10	-1.8	7,624	-0.02%
2022/03/29	5.6	79.07	7.2	78.79	79.20	-1.6	7,527	-0.02%
2022/03/28	8.3	76.43	2	76.60	77.20	6.3	7,434	0.08%
2022/03/25	2	77.50	4	77.22	77.20	-2	7,414	-0.03%
2022/03/24	2.1	75.20	11	75.29	75.10	-8.9	7,271	-0.12%
2022/03/23	0	0.00	3	74.17	74.90	-3	7,250	-0.04%
2022/03/22	4	73.13	5	72.76	73.60	-1	7,157	-0.01%
2022/03/21	2	72.35	0	0.00	71.90	2	7,055	0.03%
2022/03/18	0	0.00	3	71.77	73.00	-3	6,990	-0.04%
2022/03/16	1	69.90	5	70.10	70.10	-4	6,737	-0.06%
2022/03/15	1	71.90	1	71.70	71.70	0	6,594	0.00%
2022/03/14	0.1	72.30	1	72.60	72.10	-0.9	6,578	-0.01%
2022/03/11	0	0.00	2	71.95	72.10	-2	6,614	-0.03%
2022/03/10	2	71.50	11.1	71.69	71.90	-9.1	6,630	-0.14%
2022/03/09	12.1	69.16	3	69.80	69.90	9.1	6,627	0.14%
2022/03/08	3.6	68.31	1.2	68.02	67.60	2.4	6,590	0.04%
2022/03/07	6.3	71.06	8.8	70.70	70.60	-2.5	6,421	-0.04%
2022/03/04	1	73.60	1	73.80	73.30	0	6,411	0.00%
2022/03/03	12	73.77	7	73.30	73.60	5	6,550	0.08%
2022/03/02	0	0.00	4	72.15	72.40	-4	6,620	-0.06%
2022/03/01	4	71.58	0	0.00	72.00	4	6,599	0.06%
2022/02/25	6.1	71.83	4	72.63	71.60	2.1	6,532	0.03%
2022/02/24	16	73.12	12	72.03	71.50	4	6,388	0.06%
2022/02/23	24	73.92	28.1	73.12	74.40	-4.1	6,141	-0.07%
2022/02/22	6	71.02	9	71.67	71.80	-3	6,098	-0.05%
2022/02/21	3	71.17	49	70.81	71.90	-46	5,982	-0.77%
2022/02/18	3.2	69.96	23	69.34	69.90	-19.8	5,863	-0.34%
2022/02/17	1	68.20	2.5	68.56	68.80	-1.5	5,808	-0.03%
2022/02/16	1	68.30	0	0.00	67.80	1	5,947	0.02%
2022/02/15	0	0.00	1	68.10	67.50	-1	6,047	-0.02%
2022/02/14	3	67.47	0.4	67.80	67.50	2.6	6,087	0.04%
2022/02/11	2	68.60	2	68.70	68.90	0	6,110	0.00%
2022/02/10	0	0.00	2	68.45	68.80	-2	6,203	-0.03%
2022/02/09	1	67.90	0	0.00	67.70	1	6,179	0.02%
2022/02/08	0	0.00	1.4	67.92	67.70	-1.4	6,283	-0.02%
2022/02/07	1	67.20	19.2	66.36	67.20	-18.2	6,266	-0.29%
2022/01/26	0	0.00	10	63.70	63.70	-10	6,224	-0.16%
2022/01/25	3.7	63.42	7	63.41	63.40	-3.3	6,480	-0.05%
2022/01/24	1.1	63.89	0	0.00	64.40	1.1	6,577	0.02%
2022/01/21	2.1	64.87	10	65.00	64.80	-7.9	6,731	-0.12%
2022/01/20	1	66.60	2.2	66.24	66.30	-1.2	6,874	-0.02%
2022/01/19	13	66.40	0	0.00	66.00	13	7,402	0.18%
2022/01/18	4	66.85	27	67.02	67.00	-23	7,750	-0.30%
2022/01/17	17	66.46	10	66.75	66.80	7	7,872	0.09%
2022/01/14	2	67.00	1.2	66.05	66.00	0.9	8,057	0.01%
2022/01/13	1	66.70	1	66.50	67.00	0	8,087	0.00%
2022/01/12	1.2	66.67	3.7	66.25	66.50	-2.5	8,079	-0.03%
2022/01/11	8.7	66.60	32.2	64.89	67.00	-23.5	7,972	-0.29%
2022/01/10	1	62.70	1	63.40	63.90	0	7,738	0.00%
2022/01/07	10.2	63.10	0	0.00	62.80	10.2	7,732	0.13%
2022/01/06	1	63.60	1	63.60	63.60	0	7,738	0.00%
2022/01/05	0	0.00	1	63.10	63.10	-1	7,746	-0.01%
2022/01/04	6.3	62.97	2	62.70	63.20	4.3	7,864	0.05%
2022/01/03	0	0.00	1	63.70	63.60	-1	7,931	-0.01%
2021/12/29	11	63.31	0	0.00	63.50	11	8,031	0.14%
2021/12/28	8.1	62.84	0	0.00	63.00	8.1	8,085	0.10%
2021/12/27	6	62.83	0	0.00	63.00	6	8,192	0.07%
2021/12/24	15	63.37	14	63.19	63.30	1	8,294	0.01%
2021/12/23	0	0.00	0.7	62.40	62.50	-0.7	8,336	-0.01%
2021/12/22	5.2	62.30	0	0.00	62.00	5.2	8,446	0.06%
2021/12/21	1	62.80	6	62.48	62.40	-5	8,678	-0.06%
2021/12/20	6	61.28	3.8	61.28	61.40	2.2	9,124	0.02%
2021/12/17	2	61.50	0	0.00	61.30	2	9,432	0.02%
2021/12/16	6	61.80	0	0.00	61.80	6	10,123	0.06%
2021/12/15	2.1	61.71	1.1	61.91	61.90	1	10,653	0.01%
2021/12/14	0	0.00	4	61.70	61.00	-4	10,919	-0.04%
2021/12/13	16.5	62.32	0	0.00	61.60	16.5	11,008	0.15%
2021/12/10	1	63.20	5.1	63.31	63.20	-4.1	11,117	-0.04%
2021/12/09	0.2	64.35	2	64.20	64.00	-1.8	11,358	-0.02%
2021/12/08	2	64.50	2.2	64.23	64.10	-0.2	11,789	0.00%
2021/12/07	6.5	63.60	3	64.37	64.40	3.5	12,028	0.03%
2021/12/06	5.1	62.88	16	63.27	63.00	-10.9	12,160	-0.09%
2021/12/03	8	63.58	0	0.00	63.40	8	12,276	0.07%
2021/12/02	8	63.98	2	64.05	63.70	6	12,428	0.05%
2021/12/01	5	64.80	0	0.00	64.80	5	12,676	0.04%
2021/11/30	5	64.74	0	0.00	64.20	5	12,675	0.04%
2021/11/29	8.3	63.31	11.5	62.89	63.80	-3.2	12,668	-0.03%
2021/11/26	7.3	65.64	0	0.00	64.90	7.3	12,667	0.06%
2021/11/25	1	66.80	1	66.80	66.70	0	12,678	0.00%
2021/11/24	2	66.85	2.4	66.65	66.90	-0.4	12,709	0.00%
2021/11/23	2	66.90	12	66.57	66.50	-10	12,738	-0.08%
2021/11/22	2	67.00	2.3	67.04	66.70	-0.3	12,707	0.00%
2021/11/19	12.1	67.56	0	0.00	67.10	12.1	12,660	0.10%
2021/11/18	6	68.78	0.3	68.88	68.70	5.7	12,521	0.05%
2021/11/17	4.6	68.70	1	68.80	68.90	3.6	12,501	0.03%
2021/11/16	0.1	68.60	10	68.50	68.50	-9.9	12,484	-0.08%
2021/11/15	6.8	69.51	8	69.85	69.00	-1.2	12,470	-0.01%
2021/11/12	1	67.20	3.4	68.01	68.50	-2.4	12,312	-0.02%
2021/11/11	4.3	66.85	12	66.76	66.70	-7.7	12,278	-0.06%
2021/11/10	0.4	67.22	0	0.00	66.80	0.4	12,311	0.00%
2021/11/09	10.5	66.76	2.4	66.78	67.50	8.1	12,330	0.07%
2021/11/08	9.7	67.01	0	0.00	67.50	9.7	12,253	0.08%
2021/11/05	12	66.99	5.5	67.05	67.00	6.5	12,270	0.05%
2021/11/04	4.3	68.38	0	0.00	68.50	4.3	12,132	0.04%
2021/11/03	1	69.40	2	69.30	69.60	-1	12,059	-0.01%
2021/11/02	12.8	68.51	12	68.08	68.20	0.8	11,962	0.01%
2021/11/01	14.2	70.79	5.8	70.68	70.90	8.4	11,713	0.07%
2021/10/29	4	70.75	24	71.43	70.90	-20	11,593	-0.17%
2021/10/28	4.4	69.69	77	69.78	69.90	-72.6	11,409	-0.64%
2021/10/27	15.3	69.02	14.6	69.47	69.90	0.7	11,209	0.01%
2021/10/26	10.3	66.17	37	64.94	67.20	-26.8	10,637	-0.25%
2021/10/25	16	61.44	4	61.53	61.90	12	10,289	0.12%
2021/10/22	10.3	60.34	10	60.01	60.80	0.3	10,202	0.00%
2021/10/21	1	58.20	16	58.09	58.20	-15	10,106	-0.15%
2021/10/20	15.1	56.73	0	0.00	57.30	15.1	10,103	0.15%
2021/10/19	11.1	56.40	9	56.51	57.00	2.1	10,262	0.02%
2021/10/18	2	56.80	4.5	56.08	56.40	-2.5	10,314	-0.02%
2021/10/15	4.1	55.14	1	55.00	55.20	3.1	10,382	0.03%
2021/10/14	3.4	54.58	0.2	54.90	54.50	3.2	10,443	0.03%
2021/10/13	2.5	54.38	2	54.20	54.80	0.5	10,588	0.00%
2021/10/12	8.6	55.40	10	55.10	55.30	-1.4	10,583	-0.01%
2021/10/08	2	57.20	3	56.93	56.80	-1	10,518	-0.01%
2021/10/06	1	55.80	10	56.70	55.30	-9	10,674	-0.08%
2021/10/05	1	55.90	23	54.94	56.00	-22	10,724	-0.21%
2021/10/04	2.1	56.23	0.4	55.70	55.30	1.7	10,856	0.02%
2021/10/01	27.6	56.07	1	55.90	56.00	26.6	11,058	0.24%
2021/09/30	5.3	57.55	0	0.00	57.40	5.3	11,098	0.05%
2021/09/29	7.3	57.50	3.5	57.46	57.40	3.8	11,014	0.03%
2021/09/28	4.9	57.47	15	57.77	57.90	-10.1	10,929	-0.09%
2021/09/27	28	57.15	7	57.13	56.10	21	10,701	0.20%
2021/09/24	24.2	60.36	2	60.30	59.80	22.2	10,230	0.22%
2021/09/23	43.2	61.30	226	61.38	61.10	-182.8	9,950	-1.84%	大賣/鉅額交易
2021/09/22	15.9	81.76	13	81.11	82.30	2.9	9,324	0.03%
2021/09/17	2.5	84.91	8	84.79	85.00	-5.5	9,002	-0.06%
2021/09/16	3.1	84.15	3	83.70	83.90	0.1	8,754	0.00%
2021/09/15	7.6	84.54	3	84.50	84.60	4.6	8,643	0.05%
2021/09/14	7.4	82.03	46	83.00	83.50	-38.6	8,435	-0.46%
2021/09/13	26	81.72	22.1	82.77	81.50	3.9	8,187	0.05%
2021/09/10	10.1	80.78	7	80.54	81.20	3.1	7,808	0.04%
2021/09/09	8	76.93	15.3	76.80	78.50	-7.3	7,588	-0.10%
2021/09/08	9.2	75.51	4	75.10	75.10	5.2	7,397	0.07%
2021/09/07	18	75.08	13.2	75.27	76.10	4.8	7,242	0.07%
2021/09/06	3	73.77	7.3	73.74	73.60	-4.3	7,053	-0.06%
2021/09/03	0	0.00	32	69.91	69.90	-32	6,790	-0.47%
2021/09/02	23	69.32	0.3	69.70	69.40	22.7	6,743	0.34%
2021/09/01	1	71.30	7	70.83	71.30	-6	6,592	-0.09%
2021/08/31	2	67.95	6	68.53	69.30	-4	6,396	-0.06%
2021/08/30	2	67.30	0	0.00	67.60	2	6,261	0.03%
2021/08/27	0	0.00	1	66.00	66.90	-1	6,208	-0.02%
2021/08/25	0	0.00	2	65.30	65.40	-2	6,158	-0.03%
2021/08/24	1	64.70	0	0.00	64.80	1	6,142	0.02%
2021/08/23	0	0.00	1	64.50	64.80	-1	6,169	-0.02%
2021/08/20	2	63.90	1	63.10	63.00	1	6,168	0.02%
2021/08/19	42	63.77	5	64.10	63.60	37	6,197	0.60%
2021/08/18	17	63.94	3	64.63	65.40	14	6,155	0.23%
2021/08/17	11	64.70	5	64.80	63.50	6	6,094	0.10%
2021/08/16	19	66.13	17	66.47	65.90	2	6,041	0.03%
2021/08/13	3	67.10	2	68.25	67.80	1	5,959	0.02%
2021/08/12	5	66.16	3	65.83	67.00	2	5,897	0.03%
2021/08/11	0	0.00	4	65.60	65.30	-4	5,920	-0.07%
2021/08/05	41	64.85	52	64.61	64.70	-11	6,402	-0.17%
2021/08/03	1	63.70	3	63.73	64.30	-2	6,917	-0.03%
2021/08/02	1	62.40	4	62.45	63.60	-3	7,003	-0.04%
2021/07/30	0	0.00	2	62.50	62.40	-2	6,997	-0.03%
2021/07/28	20	60.71	17	61.45	61.40	3	7,070	0.04%
2021/07/27	13	63.05	3	62.30	62.10	10	7,230	0.14%
2021/07/26	5	65.70	9	64.84	64.80	-4	7,176	-0.06%
2021/07/23	4	65.43	2	65.50	66.40	2	7,135	0.03%
2021/07/22	4	64.80	6	65.18	65.00	-2	6,977	-0.03%
2021/07/21	11.5	65.89	1	65.00	65.10	10.5	6,938	0.15%
2021/07/20	8	65.50	1	66.00	65.80	7	6,906	0.10%
2021/07/19	14.5	67.15	7	66.57	66.60	7.5	6,888	0.11%
2021/07/16	1	65.40	7	65.24	65.60	-6	6,921	-0.09%
2021/07/15	4	64.70	52	64.54	64.80	-48	6,945	-0.69%
2021/07/14	3.6	62.72	4	63.63	63.30	-0.4	6,955	-0.01%
2021/07/13	7.4	64.44	12	64.97	64.00	-4.6	7,001	-0.07%
2021/07/12	28	64.83	36.5	64.53	65.40	-8.5	6,962	-0.12%
2021/07/09	40	62.61	1	63.50	62.90	39	6,865	0.57%
2021/07/08	7.1	61.44	70	61.33	62.90	-62.9	6,744	-0.93%
2021/07/07	15.1	59.03	8	58.73	59.10	7.1	6,524	0.11%
2021/07/06	0	0.00	2	56.90	56.80	-2	6,403	-0.03%
2021/07/05	2	56.75	0	0.00	56.70	2	6,492	0.03%
2021/07/02	12	56.52	11	56.40	56.40	1	6,586	0.02%
2021/07/01	30.5	56.80	1	56.50	56.60	29.5	6,649	0.44%
2021/06/30	6.5	56.72	0.5	56.80	56.60	6	6,742	0.09%
2021/06/29	8.1	56.83	4	56.55	56.70	4.1	6,807	0.06%
2021/06/28	6.5	57.40	36	56.61	57.60	-29.5	6,848	-0.43%
2021/06/25	0	0.00	4.1	54.80	54.80	-4.1	6,779	-0.06%
2021/06/23	1	53.90	21	53.96	54.00	-20	7,402	-0.27%
2021/06/22	1.1	54.00	10	54.00	53.80	-8.9	7,489	-0.12%
2021/06/21	1	53.70	12	53.78	53.90	-11	7,565	-0.15%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0.1	53.60	0.5	53.50	53.40	-0.4	7,669	-0.01%
2021/06/15	14	53.61	1.1	53.49	53.70	12.9	7,756	0.17%
2021/06/11	23	53.17	4	53.15	53.20	19	7,884	0.24%
2021/06/10	0	0.00	5	52.20	52.30	-5	7,938	-0.06%
2021/06/09	0	0.00	11	52.10	52.10	-11	7,982	-0.14%
2021/06/08	0	0.00	2	52.10	52.30	-2	8,079	-0.02%
2021/06/07	1	52.00	9	52.39	52.20	-8	8,253	-0.10%
2021/06/04	0	0.00	10	52.45	52.50	-10	8,346	-0.12%
2021/06/02	2	52.45	22	52.50	52.50	-20	8,578	-0.23%
2021/06/01	10	52.47	2	52.40	52.50	8	8,588	0.09%
2021/05/31	11	52.50	3	52.60	52.50	8	8,689	0.09%
2021/05/28	1	52.40	0	0.00	52.40	1	8,738	0.01%
2021/05/27	3	51.77	1	51.50	52.00	2	8,795	0.02%
2021/05/26	1	51.70	2	51.65	51.80	-1	8,838	-0.01%
2021/05/25	5	51.66	0	0.00	51.70	5	8,879	0.06%
2021/05/24	5.2	51.51	0	0.00	51.50	5.2	8,946	0.06%
2021/05/21	0	0.00	28.8	51.57	51.70	-28.8	9,023	-0.32%
2021/05/20	0	0.00	2	50.90	51.00	-2	9,068	-0.02%
2021/05/19	16	51.56	5	51.46	51.20	11	9,040	0.12%
2021/05/18	31	50.93	23	50.40	51.00	8	9,037	0.09%
2021/05/17	36	48.65	4	49.13	48.45	32	8,988	0.36%
2021/05/14	1	51.30	22.5	51.38	51.00	-21.5	8,783	-0.24%
2021/05/13	4.5	49.78	5	50.40	49.85	-0.5	8,642	-0.01%
2021/05/12	30	50.09	8	50.33	50.20	22	8,526	0.26%
2021/05/11	5	53.98	21.8	54.09	53.80	-16.8	8,165	-0.21%
2021/05/10	11	54.18	4	54.33	54.60	7	7,961	0.09%
2021/05/07	22	53.31	1	53.30	53.50	21	7,907	0.27%
2021/05/06	3	53.33	4	53.25	53.00	-1	7,904	-0.01%
2021/05/05	1	53.00	3	53.07	52.50	-2	7,852	-0.03%
2021/05/04	1	52.50	2	53.40	52.20	-1	7,773	-0.01%
2021/05/03	0.1	53.00	1	53.50	53.10	-0.9	7,497	-0.01%
2021/04/29	5	53.50	0	0.00	53.10	5	7,427	0.07%
2021/04/28	0.1	53.90	0	0.00	53.70	0.1	7,378	0.00%
2021/04/26	1	54.50	0.3	54.40	54.30	0.8	7,393	0.01%
2021/04/23	0.1	52.80	10	52.70	53.20	-9.9	7,335	-0.13%
2021/04/22	4	54.28	2.5	54.35	52.70	1.5	7,311	0.02%
2021/04/21	0.5	53.80	1.5	53.63	54.10	-1	7,133	-0.01%
2021/04/19	1	52.90	21.5	52.96	53.10	-20.5	7,025	-0.29%
2021/04/16	0	0.00	3	50.67	51.40	-3	6,894	-0.04%
2021/04/15	2.4	50.05	6	49.98	50.10	-3.6	6,783	-0.05%
2021/04/14	3.1	49.66	224	49.35	49.55	-221	6,728	-3.28%	大賣/鉅額交易
2021/04/13	1	50.10	5	50.30	49.85	-4	6,716	-0.06%
2021/04/12	15	49.82	1	49.90	49.95	14	6,649	0.21%
2021/04/09	1	49.80	4	49.46	49.45	-3	6,629	-0.05%
2021/04/07	5	49.97	4	49.96	50.00	1	6,455	0.02%
2021/04/06	23	49.95	1	49.95	50.00	22	6,395	0.34%
2021/04/01	57	49.64	25.2	49.39	49.60	31.8	6,285	0.51%
2021/03/31	13	49.50	12	49.56	49.50	1	6,175	0.02%
2021/03/30	51	48.45	37	49.03	48.90	14	6,036	0.23%
2021/03/29	5	48.49	6.1	49.08	48.85	-1.1	5,902	-0.02%
2021/03/26	0	0.00	3.3	45.64	45.75	-3.3	5,279	-0.06%
2021/03/25	0	0.00	3	45.30	45.20	-3	5,226	-0.06%
2021/03/24	27	44.77	0	0.00	44.40	27	5,136	0.53%
2021/03/23	3	44.85	10	44.80	45.20	-7	5,052	-0.14%
2021/03/22	1	44.55	0	0.00	44.85	1	5,014	0.02%
2021/03/19	14.2	44.47	2	44.30	44.55	12.2	4,970	0.25%
2021/03/18	3	45.07	0	0.00	45.15	3	4,895	0.06%
2021/03/17	10	45.23	3.8	45.00	45.30	6.2	4,839	0.13%
2021/03/16	1	44.05	0	0.00	44.40	1	4,730	0.02%
2021/03/15	3	43.20	0	0.00	43.75	3	4,852	0.06%
2021/03/12	3	43.20	8	43.26	43.30	-5	4,930	-0.10%
2021/03/11	5.3	43.66	7	44.47	43.80	-1.7	4,909	-0.03%
2021/03/10	6.1	43.86	4	43.85	43.85	2.1	4,774	0.04%
2021/03/09	0.4	43.50	5	43.10	43.50	-4.6	4,695	-0.10%
2021/03/08	0.1	42.70	6.3	42.62	42.75	-6.2	4,623	-0.13%
2021/03/05	3.2	42.12	0	0.00	42.15	3.2	4,621	0.07%
2021/03/04	2	42.10	10.2	42.15	42.20	-8.2	4,853	-0.17%
2021/03/02	6.1	41.98	1.1	42.04	41.60	4.9	4,714	0.10%
2021/02/26	1	41.50	0	0.00	41.70	1	4,687	0.02%
2021/02/25	1	41.65	3	41.70	41.65	-2	4,612	-0.04%
2021/02/24	2	41.68	21	41.87	41.45	-19	4,608	-0.41%
2021/02/23	22	41.70	1	41.75	41.75	21	4,563	0.46%
2021/02/22	0	0.00	6	41.23	41.20	-6	4,583	-0.13%
2021/02/18	6	40.70	2	40.80	40.90	4	4,534	0.09%
2021/02/17	0	0.00	3	40.13	40.20	-3	4,507	-0.07%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/02/02	5	38.80	5	39.20	39.25	0	4,806	0.00%
2021/02/01	0	0.00	1	38.90	38.80	-1	4,840	-0.02%
2021/01/28	3	39.20	0	0.00	39.25	3	4,838	0.06%
2021/01/27	1	39.60	0	0.00	39.50	1	4,832	0.02%
2021/01/22	0.1	39.60	0	0.00	39.60	0.1	4,948	0.00%
2021/01/20	1	39.60	0	0.00	39.35	1	5,139	0.02%
2021/01/19	1	40.05	1	40.20	40.00	0	5,446	0.00%
2021/01/18	2	39.93	3	40.20	40.20	-1	5,425	-0.02%
2021/01/15	4	40.50	6	40.56	40.25	-2	5,380	-0.04%
2021/01/14	0	0.00	1.5	40.68	40.70	-1.5	5,366	-0.03%
2021/01/13	3	40.67	0	0.00	40.70	3	5,365	0.06%
2021/01/12	1	40.50	0	0.00	40.50	1	5,374	0.02%
2021/01/11	11	40.66	0	0.00	40.65	11	5,350	0.21%
2021/01/08	1	40.30	1	40.30	40.35	0	5,361	0.00%
2021/01/05	5	40.73	0.2	40.70	40.70	4.8	5,327	0.09%
2021/01/04	3	40.70	0	0.00	40.70	3	5,346	0.06%
2020/12/31	6	40.84	14	40.86	40.90	-8	5,360	-0.15%
2020/12/30	0	0.00	7	40.78	40.75	-7	5,371	-0.13%
2020/12/29	0	0.00	1	40.60	40.60	-1	5,378	-0.02%
2020/12/28	5	40.57	0	0.00	40.55	5	5,409	0.09%
2020/12/25	14	40.65	8	40.70	40.60	6	5,433	0.11%
2020/12/24	0	0.00	2	40.65	40.60	-2	5,530	-0.04%
2020/12/23	6	40.13	0	0.00	40.10	6	5,534	0.11%
2020/12/22	2	40.45	0	0.00	40.25	2	5,545	0.04%
2020/12/21	0	0.00	6	40.60	40.60	-6	5,573	-0.11%
2020/12/15	2	40.45	0	0.00	40.45	2	5,575	0.04%
2020/12/14	200.1	40.50	8	40.65	40.45	192.1	5,559	3.46%	大買/鉅額交易
2020/12/10	1	40.60	3	40.25	40.35	-2	5,520	-0.04%
2020/12/09	20	40.48	23	40.18	40.40	-3	5,490	-0.05%
2020/12/08	4	41.30	152	41.20	41.20	-148	5,326	-2.78%	大賣/鉅額交易
2020/12/07	1	41.75	2	41.80	41.75	-1	5,223	-0.02%
2020/12/04	25	41.67	1	41.75	41.55	24	5,175	0.46%
2020/12/03	52	41.26	5	41.41	41.45	47	5,148	0.91%
2020/12/02	7	41.36	0	0.00	41.25	7	5,134	0.14%
2020/12/01	2	41.60	1	41.90	41.65	1	5,124	0.02%
2020/11/30	5	41.82	27	41.91	42.05	-22	5,073	-0.43%
2020/11/27	3	41.32	0	0.00	41.35	3	4,872	0.06%
2020/11/26	1	40.80	5	40.80	41.00	-4	4,964	-0.08%
2020/11/25	1	41.15	15	41.05	40.80	-14	5,174	-0.27%
2020/11/24	0	0.00	2	41.10	41.00	-2	5,340	-0.04%
2020/11/23	15.5	41.41	10	41.35	41.30	5.5	5,495	0.10%
2020/11/20	0	0.00	10	41.15	41.40	-10	5,501	-0.18%
2020/11/19	10.2	41.38	11	41.40	41.40	-0.8	5,590	-0.01%
2020/11/18	6.3	40.91	1	40.90	40.95	5.3	5,553	0.10%
2020/11/17	1	40.85	14	40.84	40.85	-13	5,622	-0.23%
2020/11/16	3	40.95	18	40.78	40.80	-15	5,871	-0.26%
2020/11/13	6	40.57	5	40.80	40.70	1	6,573	0.02%
2020/11/12	4	41.03	0	0.00	40.85	4	6,742	0.06%
2020/11/11	4	40.88	6	41.03	41.40	-2	6,913	-0.03%
2020/11/10	2	40.65	24	40.80	40.65	-22	6,835	-0.32%
2020/11/09	4	40.20	10	40.20	40.20	-6	6,776	-0.09%
2020/11/06	5	40.05	10	40.10	40.05	-5	6,781	-0.07%
2020/11/05	6	40.23	0	0.00	40.25	6	6,780	0.09%
2020/11/04	16	39.93	0	0.00	40.00	16	6,756	0.24%
2020/11/03	2	40.15	1	40.10	40.05	1	6,766	0.01%
2020/11/02	5	39.80	5	39.75	39.70	0	6,788	0.00%
2020/10/30	26	39.81	14	40.12	39.50	12	6,796	0.18%
2020/10/29	11	40.10	30	39.91	40.05	-19	6,757	-0.28%
2020/10/28	45	40.77	10	40.45	40.55	35	6,752	0.52%
2020/10/27	62	40.93	30	40.79	41.05	32	6,679	0.48%
2020/10/26	1	38.85	1	38.75	38.75	0	6,324	0.00%
2020/10/23	5	38.74	0	0.00	38.70	5	6,412	0.08%
2020/10/22	0	0.00	12	38.53	38.85	-12	6,459	-0.19%
2020/10/20	0	0.00	15	38.68	38.50	-15	6,543	-0.23%
2020/10/19	6	38.35	0	0.00	38.55	6	6,523	0.09%
2020/10/16	0	0.00	10	38.40	38.20	-10	6,513	-0.15%
2020/10/15	12	38.58	0	0.00	38.55	12	6,509	0.18%
2020/10/14	0	0.00	40	38.95	38.95	-40	6,508	-0.61%
2020/10/13	0	0.00	1	39.00	38.95	-1	6,644	-0.02%
2020/10/12	10	38.85	2	39.08	38.85	8	6,755	0.12%
2020/10/08	20	39.40	0	0.00	39.30	20	6,856	0.29%
2020/10/07	10	40.05	20	39.90	39.75	-10	6,888	-0.15%
2020/10/06	0	0.00	10	39.75	39.90	-10	6,927	-0.14%
2020/10/05	1	39.30	4.5	39.07	39.25	-3.5	6,954	-0.05%
2020/09/30	6.5	38.65	2	38.80	38.90	4.5	6,943	0.06%
2020/09/29	11	38.79	19.5	38.76	38.85	-8.5	6,951	-0.12%
2020/09/28	10	39.65	1	39.80	39.40	9	6,890	0.13%
2020/09/25	21	39.66	1	39.80	39.30	20	6,921	0.29%
2020/09/24	15	39.53	28	39.45	39.40	-13	6,959	-0.19%
2020/09/23	11	40.51	10	40.20	40.20	1	7,020	0.01%
2020/09/22	0	0.00	10	40.90	40.85	-10	7,024	-0.14%
2020/09/21	2	41.48	20	41.40	41.40	-18	7,034	-0.26%
2020/09/18	2	41.70	10	41.60	41.70	-8	7,052	-0.11%
2020/09/17	1	41.50	1	41.65	41.50	0	7,064	0.00%
2020/09/16	105	41.60	0	0.00	41.65	105	7,082	1.48%	大買/鉅額交易
2020/09/15	32	41.47	20	41.45	41.45	12	7,051	0.17%
2020/09/14	0	0.00	3	41.55	41.55	-3	7,072	-0.04%
2020/09/11	15	41.36	12	41.25	41.30	3	7,096	0.04%
2020/09/10	2.5	41.24	0	0.00	41.10	2.5	7,073	0.04%
2020/09/09	1	40.80	2	41.35	41.40	-1	7,137	-0.01%
2020/09/07	2	41.45	9	41.85	41.45	-7	7,272	-0.10%
2020/09/04	27	41.25	21	41.36	41.50	6	7,403	0.08%
2020/09/03	2	41.80	20.6	41.82	41.80	-18.6	7,475	-0.25%
2020/09/02	24	41.54	15	41.40	41.45	9	7,464	0.12%
2020/09/01	15	41.94	1	41.85	41.85	14	7,474	0.19%
2020/08/31	37.1	42.79	9	42.90	43.20	28.1	7,377	0.38%
2020/08/28	0	0.00	29	41.85	42.20	-29	7,189	-0.40%
2020/08/27	17	39.92	4	39.69	40.05	13	7,080	0.18%
2020/08/25	3	39.05	14	39.23	39.00	-11	6,912	-0.16%
2020/08/24	23	38.11	0	0.00	37.85	23	6,825	0.34%
2020/08/21	22	38.20	30	38.18	38.25	-8	6,772	-0.12%
2020/08/20	48	37.63	57	37.53	37.45	-9	6,713	-0.13%
2020/08/19	110.5	37.65	72	38.90	39.05	38.5	6,444	0.60%	大買/
2020/08/18	45	54.67	60	54.64	54.70	-15	5,689	-0.26%
2020/08/17	10	54.30	24	53.87	54.40	-14	5,504	-0.25%
2020/08/14	20	53.20	0	0.00	53.10	20	5,306	0.38%
2020/08/13	10	53.20	1	53.30	53.40	9	5,255	0.17%
2020/08/12	0	0.00	21	52.41	53.00	-21	5,247	-0.40%
2020/08/11	1	52.70	18	52.91	52.70	-17	5,238	-0.32%
2020/08/10	2	53.70	0.6	53.20	53.30	1.4	5,258	0.03%
2020/08/07	1	52.90	50	53.10	53.00	-49	5,258	-0.93%
2020/08/06	0	0.00	12	53.30	53.40	-12	5,230	-0.23%
2020/08/05	2	53.00	0	0.00	53.00	2	5,195	0.04%
2020/08/04	3	52.17	0	0.00	52.20	3	5,175	0.06%
2020/08/03	6.1	51.80	15	51.99	52.20	-8.9	5,146	-0.17%
2020/07/31	0	0.00	7	51.30	50.80	-7	5,063	-0.14%
2020/07/30	14	49.88	0	0.00	50.10	14	5,001	0.28%
2020/07/29	17	49.72	0	0.00	49.50	17	4,963	0.34%
2020/07/27	0	0.00	100	47.95	46.40	-100	4,893	-2.04%
2020/07/23	0	0.00	20	49.58	49.45	-20	4,880	-0.41%
2020/07/21	22	49.61	7	49.64	50.20	15	4,939	0.30%
2020/07/20	2	49.05	2	48.80	48.95	0	4,914	0.00%
2020/07/17	16	49.78	0	0.00	49.55	16	4,874	0.33%
2020/07/16	21	51.49	10	51.70	51.20	11	4,761	0.23%
2020/07/15	4	54.13	20	53.97	53.80	-16	4,637	-0.34%
2020/07/13	10	53.65	1	53.80	53.60	9	4,460	0.20%
2020/07/10	7	53.19	10	53.20	53.00	-3	4,428	-0.07%
2020/07/09	7	54.50	1.6	54.30	54.30	5.4	4,373	0.12%
2020/07/08	16	54.54	0	0.00	54.60	16	4,335	0.37%
2020/07/07	5	53.80	20	53.60	54.20	-15	4,296	-0.35%
2020/07/06	29	53.94	13	53.92	54.10	16	4,287	0.37%
2020/07/03	10	53.58	0	0.00	53.50	10	4,273	0.23%
2020/07/02	6	52.82	28	53.94	54.00	-22	4,302	-0.51%
2020/07/01	10	51.50	1.7	51.40	51.70	8.3	4,350	0.19%
2020/06/30	0	0.00	15	50.70	51.10	-15	4,565	-0.33%
2020/06/24	10	50.70	1.9	50.50	50.60	8.1	4,515	0.18%
2020/06/23	32	50.56	0	0.00	50.60	32	4,522	0.71%
2020/06/22	0	0.00	3	50.40	50.50	-3	4,536	-0.07%
2020/06/19	0	0.00	1	50.60	50.20	-1	4,583	-0.02%
2020/06/18	10	50.30	0	0.00	50.30	10	4,597	0.22%
2020/06/17	21	49.84	0	0.00	49.85	21	4,584	0.46%
2020/06/16	4	50.43	2	50.30	50.20	2	4,617	0.04%
2020/06/15	1	50.10	0	0.00	49.95	1	4,641	0.02%
2020/06/12	50	49.35	6	49.75	49.80	44	4,626	0.95%
2020/06/11	2	52.10	9	50.49	50.10	-7	4,573	-0.15%
2020/06/10	4	50.83	18	51.00	51.40	-14	4,436	-0.32%
2020/06/09	2	49.50	0	0.00	49.40	2	4,373	0.05%
2020/06/08	1	49.40	0	0.00	49.60	1	4,375	0.02%
2020/06/04	1	48.15	0.5	48.10	48.20	0.5	4,284	0.01%
2020/06/03	2	48.33	2	48.33	48.30	0	4,290	0.00%
2020/06/02	2	46.90	5	46.95	47.30	-3	4,169	-0.07%
2020/05/28	0	0.00	2	46.15	45.75	-2	3,998	-0.05%
2020/05/27	3	45.85	0	0.00	46.10	3	3,962	0.08%
2020/05/26	2	45.65	0	0.00	45.75	2	3,934	0.05%
2020/05/25	1	44.80	0	0.00	45.30	1	3,901	0.03%
2020/05/22	8	45.19	0	0.00	45.00	8	3,892	0.21%
2020/05/21	0	0.00	2	45.70	45.80	-2	3,845	-0.05%
2020/05/20	1	45.00	0	0.00	45.00	1	3,794	0.03%
2020/05/15	4	44.60	0	0.00	44.35	4	3,640	0.11%
2020/05/14	2	43.80	0	0.00	43.65	2	3,569	0.06%
2020/05/13	0	0.00	21	44.00	44.10	-21	3,538	-0.59%
2020/05/12	5	43.85	0	0.00	43.85	5	3,524	0.14%
2020/05/08	0	0.00	4	43.95	43.95	-4	3,459	-0.12%
2020/05/05	3	43.75	1	43.80	43.80	2	3,424	0.06%
2020/04/29	10	44.55	15	44.70	44.65	-5	3,369	-0.15%
2020/04/28	4	43.88	0	0.00	43.95	4	3,313	0.12%
2020/04/27	3	42.70	0	0.00	42.75	3	3,294	0.09%
2020/04/24	9	41.73	0	0.00	41.70	9	3,219	0.28%
2020/04/21	2	41.25	0	0.00	41.20	2	3,165	0.06%
2020/04/16	1	41.95	0	0.00	41.95	1	3,052	0.03%
2020/04/14	50	41.50	0	0.00	41.65	50	2,977	1.68%
2020/04/10	0	0.00	5	41.40	41.45	-5	2,942	-0.17%
2020/04/08	0	0.00	0.6	41.75	41.75	-0.6	2,875	-0.02%
2020/04/06	28	42.16	2	42.20	41.95	26	2,735	0.95%
2020/04/01	118	41.99	2	41.90	42.00	116	2,553	4.54%	大買/鉅額交易
2020/03/30	1	34.40	0	0.00	34.75	1	2,288	0.04%
2020/03/27	1	34.50	0	0.00	34.80	1	2,431	0.04%
2020/03/26	15	33.68	0	0.00	33.75	15	2,530	0.59%
2020/03/24	0.2	31.45	0	0.00	31.45	0.2	2,628	0.01%
2020/03/23	1	30.20	0	0.00	30.10	1	2,638	0.04%
2020/03/18	10	33.50	19	33.90	33.40	-9	2,512	-0.36%
2020/03/17	10	34.35	0	0.00	34.05	10	2,453	0.41%
2020/03/16	10.5	36.19	0	0.00	35.90	10.5	2,400	0.44%
2020/03/13	10	36.55	0	0.00	37.45	10	2,383	0.42%
2020/03/12	10	39.45	50	39.43	39.40	-40	2,313	-1.73%
2020/03/10	10	40.35	0	0.00	40.35	10	2,289	0.44%
2020/03/09	0	0.00	1	40.45	40.30	-1	2,273	-0.04%
2020/02/19	0	0.00	3	43.10	42.95	-3	2,428	-0.12%
2020/02/11	3.1	42.25	0	0.00	42.30	3.1	2,738	0.11%
2020/01/30	0	0.00	35.2	42.55	42.10	-35.2	2,738	-1.29%
2020/01/15	0	0.00	30	45.05	45.10	-30	2,781	-1.08%
2020/01/14	1	45.45	0	0.00	45.25	1	2,790	0.04%
2020/01/13	0	0.00	1.4	45.23	45.35	-1.4	2,805	-0.05%
2020/01/09	30	44.65	0	0.00	44.65	30	2,887	1.04%
2020/01/07	0	0.00	11	44.59	44.60	-11	2,929	-0.38%
2020/01/06	0.1	44.60	0	0.00	44.60	0.1	2,928	0.00%
2020/01/03	0	0.00	3	45.00	45.10	-3	2,925	-0.10%
2019/12/26	0.7	45.15	0	0.00	45.15	0.7	2,932	0.02%
2019/12/25	3	45.05	0	0.00	45.20	3	2,932	0.10%
2019/12/24	2	44.35	0	0.00	44.70	2	2,909	0.07%
2019/12/23	1	44.55	0	0.00	43.90	1	2,739	0.04%
2019/12/20	4.1	44.74	0.2	44.35	43.90	3.9	2,586	0.15%
2019/12/16	2	46.15	0	0.00	45.80	2	2,299	0.09%
2019/12/12	0	0.00	0.2	45.55	45.55	-0.2	2,231	-0.01%
2019/12/06	0.3	45.80	0	0.00	45.80	0.3	2,178	0.01%
2019/12/05	7	45.92	0	0.00	45.85	7	2,159	0.32%
2019/12/03	3	46.05	6	45.90	46.35	-3	2,115	-0.14%
2019/12/02	0	0.00	6	45.80	45.75	-6	2,120	-0.28%
2019/11/26	2	46.90	0	0.00	46.25	2	2,046	0.10%
2019/11/19	50	47.77	0	0.00	47.40	50	1,928	2.59%
2019/11/18	4	47.70	0	0.00	47.65	4	1,887	0.21%
2019/11/14	0	0.00	20	48.80	48.30	-20	1,824	-1.10%
2019/11/13	1	45.95	0	0.00	45.80	1	1,658	0.06%
2019/10/29	0.1	45.85	7	46.40	45.90	-6.9	1,724	-0.40%
2019/10/24	0	0.00	20	46.80	46.75	-20	1,682	-1.19%
2019/10/23	0	0.00	0.2	45.75	45.95	-0.2	1,629	-0.01%
2019/10/22	1	45.30	0	0.00	45.25	1	1,598	0.06%
2019/10/15	3	44.25	0	0.00	44.30	3	1,464	0.20%
2019/10/14	0	0.00	3	43.37	43.30	-3	1,437	-0.21%
2019/10/09	0	0.00	1	43.30	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	3	43.60	43.60	-3	1,423	-0.21%
2019/10/01	2	42.10	0	0.00	42.05	2	1,406	0.14%
2019/09/23	0	0.00	2	42.00	41.95	-2	1,463	-0.14%
2019/09/19	0	0.00	1	42.55	42.60	-1	1,463	-0.07%
2019/09/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2019/09/11	4	43.25	0	0.00	43.00	4	1,993	0.20%
2019/09/02	1	42.75	5	42.74	42.85	-4	2,029	-0.20%
2019/08/30	0	0.00	1	42.60	42.55	-1	2,022	-0.05%
2019/08/28	1	42.40	0	0.00	42.00	1	2,049	0.05%
2019/08/19	0	0.00	5.2	42.90	43.05	-5.2	2,052	-0.25%
2019/08/15	3	43.25	10	43.29	43.40	-7	2,022	-0.35%
2019/08/14	3	42.75	0	0.00	42.75	3	1,953	0.15%
2019/08/13	0	0.00	20	42.10	42.55	-20	1,897	-1.05%
2019/08/02	0	0.00	1	40.40	40.35	-1	1,920	-0.05%
2019/07/31	1	41.35	0	0.00	41.45	1	1,955	0.05%
2019/07/30	10	41.65	0	0.00	41.50	10	1,962	0.51%
2019/07/29	0	0.00	3	41.75	42.00	-3	1,968	-0.15%
2019/07/25	0.8	41.55	0	0.00	41.75	0.8	1,968	0.04%
2019/07/23	10	41.80	0	0.00	41.70	10	1,963	0.51%
2019/07/19	10	41.85	0	0.00	41.85	10	1,976	0.51%
2019/07/11	0	0.00	1	42.55	42.60	-1	2,087	-0.05%
2019/07/09	1	42.15	0	0.00	42.10	1	2,144	0.05%
2019/07/05	0	0.00	12	42.85	42.85	-12	2,166	-0.55%
2019/07/04	4	44.55	0	0.00	44.55	4	2,199	0.18%
2019/07/02	6	44.21	0	0.00	43.90	6	2,245	0.27%
2019/07/01	3	44.65	0	0.00	44.55	3	2,256	0.13%
2019/06/21	0	0.00	1	44.70	44.40	-1	2,139	-0.05%
2019/06/19	0	0.00	1	43.40	43.65	-1	1,965	-0.05%
2019/06/13	1	41.65	0	0.00	41.45	1	1,904	0.05%
2019/06/11	0	0.00	0.7	42.05	42.20	-0.7	1,914	-0.04%
2019/06/05	3	41.00	0	0.00	40.90	3	1,907	0.16%
2019/05/31	1	40.85	0	0.00	40.90	1	1,875	0.05%
2019/05/15	0.2	41.00	0	0.00	41.00	0.2	1,899	0.01%
2019/05/13	0	0.00	1.2	39.83	39.60	-1.2	1,847	-0.06%
2019/05/07	0	0.00	0.2	41.70	41.65	-0.2	1,797	-0.01%
2019/04/30	0.3	42.40	0	0.00	42.40	0.3	1,792	0.01%
2019/04/29	0.4	41.80	0	0.00	41.80	0.4	1,781	0.02%
2019/04/18	20	41.90	0	0.00	41.75	20	1,696	1.18%
2019/04/17	0.2	42.85	0	0.00	42.80	0.2	1,650	0.01%
2019/04/16	0.2	42.80	0	0.00	42.75	0.2	1,628	0.01%
2019/04/12	3	43.60	0	0.00	43.80	3	1,574	0.19%
2019/04/02	0.4	45.60	0	0.00	45.60	0.4	1,376	0.03%
2019/04/01	0	0.00	1	46.15	45.80	-1	1,361	-0.07%
2019/03/29	1	45.40	26	45.80	46.60	-25	1,337	-1.87%
2019/03/27	1	47.40	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	2	47.58	47.85	-2	1,222	-0.16%
2019/03/21	1	48.75	0	0.00	48.80	1	1,186	0.08%
2019/03/20	1	48.65	0	0.00	48.75	1	1,189	0.08%
2019/03/19	1	48.70	0	0.00	48.65	1	1,189	0.08%
2019/03/18	1	48.70	0	0.00	48.55	1	1,184	0.08%
2019/03/11	3	47.25	0	0.00	47.10	3	1,157	0.26%
2019/02/21	0	0.00	0.3	48.20	48.45	-0.3	1,220	-0.02%
2019/02/18	1	47.40	0	0.00	47.60	1	1,231	0.08%
2019/01/17	0.3	46.50	0	0.00	46.60	0.3	1,279	0.02%
2019/01/15	0	0.00	0.7	46.90	47.15	-0.7	1,292	-0.06%
2019/01/09	0	0.00	3	46.67	46.95	-3	1,367	-0.22%
2019/01/04	1	45.25	0	0.00	45.40	1	1,471	0.07%
2018/12/21	1	45.00	7	44.90	45.55	-6	2,192	-0.27%
2018/12/20	7	45.15	9	45.27	44.90	-2	2,244	-0.09%
2018/12/04	0	0.00	1	49.00	48.60	-1	2,662	-0.04%
2018/12/03	1	49.00	0	0.00	48.55	1	2,660	0.04%
2018/11/30	1	47.95	0	0.00	48.95	1	2,651	0.04%
2018/11/29	1	48.45	1	48.50	48.25	0	2,613	0.00%
2018/11/28	4	48.00	0.2	48.10	48.35	3.8	2,616	0.14%
2018/11/27	3	47.30	0	0.00	47.30	3	2,621	0.11%
2018/11/26	2	46.95	0	0.00	47.00	2	2,633	0.08%
2018/10/31	0	42.60	0	0.00	42.80	0	3,049	0.00%
2018/10/23	0	0.00	1	43.65	44.40	-1	3,290	-0.03%
2018/10/15	0	0.00	0.1	45.55	45.50	-0.1	3,301	0.00%
2018/10/12	0.8	46.10	0.2	46.10	46.05	0.6	3,288	0.02%
2018/10/11	21	46.14	2	48.85	45.40	19	3,248	0.58%
2018/10/08	11	50.77	0.1	50.50	50.50	10.9	3,142	0.35%
2018/09/25	0	0.00	3	35.43	35.95	-3	3,035	-0.10%
2018/09/21	0.1	34.90	8.8	34.90	35.15	-8.7	2,902	-0.30%
2018/09/20	0	0.00	16	34.75	34.70	-16	2,886	-0.55%
2018/09/19	1	35.25	1	35.45	35.30	0	2,877	0.00%
2018/09/17	1	34.90	0	0.00	35.20	1	2,866	0.03%
2018/09/12	0.1	33.90	0	0.00	34.05	0.1	2,740	0.00%
2018/09/11	0.1	33.60	0	0.00	33.80	0.1	2,758	0.00%
2018/09/10	0	0.00	1	33.25	33.15	-1	2,820	-0.04%
2018/09/07	3.2	33.50	0	0.00	33.45	3.2	2,866	0.11%
2018/09/06	0.1	33.65	0	0.00	33.80	0.1	2,880	0.00%
2018/09/05	0.1	33.75	5	33.85	33.75	-4.9	2,908	-0.17%
2018/09/04	0	0.00	5	34.15	34.20	-5	2,911	-0.17%
2018/09/03	2.1	34.25	0	0.00	34.10	2.1	2,918	0.07%
2018/08/31	3	34.30	30	34.34	34.60	-27	2,917	-0.93%
2018/08/30	0	0.00	45	34.42	34.45	-45	2,931	-1.53%
2018/08/28	0.1	34.15	0	0.00	34.25	0.1	3,064	0.00%
2018/08/23	0	34.40	0	0.00	34.50	0	3,259	0.00%
2018/08/22	0	34.30	0	0.00	34.40	0	3,302	0.00%
2018/08/21	5	34.15	0	0.00	34.45	5	3,316	0.15%
2018/08/20	0.1	34.15	0	0.00	34.20	0.1	3,316	0.00%
2018/08/17	1	34.35	5	34.35	34.30	-4	3,336	-0.12%
2018/08/16	0.1	34.25	25	34.29	34.30	-24.9	3,333	-0.75%
2018/08/15	10.1	34.51	0.2	34.15	34.30	9.9	3,299	0.30%
2018/08/13	1	33.50	0	0.00	33.40	1	3,246	0.03%
2018/08/07	0	0.00	10	34.10	34.15	-10	3,256	-0.31%
2018/08/03	0	0.00	1	33.80	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	101	33.75	33.55	-101	3,269	-3.09%	大賣/鉅額交易
2018/08/01	1	34.00	200	34.15	33.70	-199	3,259	-6.10%	大賣/鉅額交易
2018/07/31	0	0.00	1	33.70	33.95	-1	3,217	-0.03%
2018/07/24	7.1	33.41	8	33.23	33.55	-0.9	3,296	-0.03%
2018/07/20	10	34.71	0	0.00	34.90	10	3,248	0.31%
2018/07/17	0	0.00	4	35.00	35.00	-4	3,197	-0.13%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/13	20	35.15	0	0.00	35.20	20	3,289	0.61%
2018/07/10	0	0.00	1	34.80	34.70	-1	3,540	-0.03%
2018/07/06	0	0.00	2	33.70	33.50	-2	3,807	-0.05%
2018/07/05	1	34.05	0	0.00	33.80	1	3,893	0.03%
2018/07/02	1	34.80	0	0.00	34.70	1	4,195	0.02%
2018/06/29	0	0.00	5	35.00	35.20	-5	4,203	-0.12%
2018/06/19	1	35.70	0	0.00	35.60	1	4,845	0.02%
2018/06/13	7	35.75	0	0.00	35.80	7	4,796	0.15%
2018/06/12	3	36.17	0	0.00	36.15	3	4,798	0.06%
2018/06/11	3	36.65	0	0.00	36.40	3	4,823	0.06%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	10	36.94	36.95	-10	4,839	-0.21%
2018/06/06	0	0.00	3	37.15	37.15	-3	4,844	-0.06%
2018/06/04	0	0.00	3	36.27	36.45	-3	4,801	-0.06%
2018/05/28	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2018/05/23	0	0.00	1	35.95	35.70	-1	4,811	-0.02%
2018/05/21	0	0.00	2	35.60	35.80	-2	4,864	-0.04%
2018/05/17	5	35.65	3	36.00	35.60	2	4,913	0.04%
2018/05/11	0	0.00	2	35.70	35.55	-2	5,102	-0.04%
2018/05/09	2	35.45	0	0.00	35.45	2	5,117	0.04%
2018/05/04	0	0.00	1	35.30	35.10	-1	5,199	-0.02%
2018/05/03	0	0.00	8	35.56	35.50	-8	5,208	-0.15%
2018/05/02	0	0.00	16	35.88	36.00	-16	5,291	-0.30%
2018/04/30	0	0.00	4	35.70	35.65	-4	5,294	-0.08%
2018/04/27	0	0.00	1	35.35	35.55	-1	5,298	-0.02%
2018/04/26	0	0.00	5	35.45	35.45	-5	5,322	-0.09%
2018/04/25	0	0.00	50	35.81	35.85	-50	5,332	-0.94%
2018/04/24	0	0.00	3	36.00	36.10	-3	5,321	-0.06%
2018/04/23	0	0.00	5	36.19	36.30	-5	5,321	-0.09%
2018/04/20	0	0.00	1.2	36.30	36.45	-1.2	5,356	-0.02%
2018/04/17	210	35.78	0	0.00	35.60	210	5,330	3.94%	大買/鉅額交易
2018/04/16	0	0.00	7	36.44	36.50	-7	5,231	-0.13%
2018/04/12	2	36.38	39	36.63	36.20	-37	5,221	-0.71%
2018/04/11	0	0.00	2	35.95	35.80	-2	5,124	-0.04%
2018/04/10	43	35.79	1	35.75	35.60	42	5,051	0.83%
2018/04/09	0	0.00	11.2	34.97	35.40	-11.2	4,957	-0.23%
2018/04/03	1	33.90	16	34.05	34.15	-15	4,786	-0.31%
2018/04/02	0	0.00	2	34.10	34.10	-2	4,791	-0.04%
2018/03/30	5	34.15	0	0.00	34.10	5	4,768	0.10%
2018/03/29	1	34.25	1	34.25	34.30	0	4,727	0.00%
2018/03/28	3	34.50	5	34.30	34.45	-2	4,707	-0.04%
2018/03/27	31	35.23	20	34.92	34.55	11	4,635	0.24%
2018/03/26	4	33.93	0	0.00	33.90	4	4,144	0.10%
2018/03/23	20	33.38	0	0.00	33.90	20	4,117	0.49%
2018/03/22	21	34.18	4	34.00	34.00	17	4,039	0.42%
2018/03/21	1	34.20	0	0.00	34.35	1	3,971	0.03%
2018/03/20	5	33.70	0.4	33.85	33.90	4.6	3,905	0.12%
2018/03/19	0	0.00	4	33.94	33.90	-4	3,880	-0.10%
2018/03/16	13	33.67	0	0.00	33.65	13	3,862	0.34%
2018/03/15	25	33.80	26.2	33.75	33.90	-1.2	3,810	-0.03%
2018/03/14	70	33.45	1	33.40	33.40	69	3,735	1.85%
2018/03/12	2	33.68	1	33.80	33.70	1	3,719	0.03%
2018/03/09	0	0.00	20	33.30	33.25	-20	3,724	-0.54%
2018/03/08	1	33.50	0	0.00	33.35	1	3,730	0.03%
2018/03/07	0	0.00	20	33.02	33.20	-20	3,665	-0.55%
2018/02/27	4	32.75	0	0.00	32.15	4	3,672	0.11%
2018/02/23	0	0.00	10	32.45	32.25	-10	3,682	-0.27%
2018/02/21	1	31.50	1	31.50	31.65	0	4,040	0.00%
2018/02/07	11	31.15	0	0.00	30.85	11	4,550	0.24%
2018/02/06	1	30.50	0	0.00	30.70	1	4,537	0.02%
2018/02/05	15	32.12	9	32.13	32.45	6	4,464	0.13%
2018/01/31	7	32.69	0	0.00	33.45	7	4,616	0.15%
2018/01/30	10	33.50	0	0.00	33.05	10	4,627	0.22%
2018/01/29	5	33.70	1	33.65	33.65	4	4,610	0.09%
2018/01/25	18	33.93	13	33.77	33.95	5	4,586	0.11%
2018/01/24	5	33.52	0	0.00	33.50	5	4,539	0.11%
2018/01/19	0	0.00	6	33.65	33.20	-6	4,683	-0.13%
2018/01/18	1	33.75	1	33.75	33.65	0	4,640	0.00%
2018/01/17	0	0.00	2	33.75	33.80	-2	4,614	-0.04%
2018/01/16	0	0.00	1	33.90	33.95	-1	4,600	-0.02%
2018/01/15	2	33.60	3	33.62	33.65	-1	4,564	-0.02%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	25	33.24	33.30	-25	4,468	-0.56%
2018/01/08	0	0.00	2	33.40	33.30	-2	4,471	-0.04%
2018/01/05	10	32.85	3	33.07	33.10	7	4,407	0.16%
2018/01/04	2	32.40	2	32.50	32.55	0	4,335	0.00%
2018/01/03	15	32.40	0	0.00	32.40	15	4,313	0.35%