潤泰新 (9945)-群益金鼎-永和券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
40.50
漲跌
▲0.30
漲幅
+0.75%
成交量
15,097張
產業
上市其他類股
914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－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	40.39	1	40.55	40.50	3	11,860	0.03%
2024/05/09	4.1	40.92	3.1	40.45	40.20	1	11,642	0.01%
2024/05/08	2.4	40.53	16.1	41.14	40.70	-13.7	11,406	-0.12%
2024/05/07	7.2	41.80	11	42.12	41.80	-3.9	11,071	-0.03%
2024/05/06	16	43.50	9.5	43.33	43.10	6.5	10,526	0.06%
2024/05/03	21.1	42.20	29.8	42.05	42.45	-8.7	9,754	-0.09%
2024/05/02	17	41.40	62.3	41.63	42.25	-45.3	8,177	-0.55%
2024/04/30	31.5	39.30	18.3	39.33	38.45	13.2	6,856	0.19%
2024/04/29	6	38.66	4.6	38.72	38.75	1.4	6,442	0.02%
2024/04/26	2	37.83	19	37.29	37.90	-17	6,187	-0.27%
2024/04/25	16	36.82	0.3	36.90	36.85	15.8	5,946	0.26%
2024/04/24	2	36.95	0.5	36.88	36.85	1.5	5,939	0.03%
2024/04/22	2	36.98	6.5	36.36	36.60	-4.5	6,018	-0.07%
2024/04/19	0	0.00	4	35.81	36.15	-4	5,776	-0.07%
2024/04/18	0	0.00	6.2	36.12	36.45	-6.2	5,567	-0.11%
2024/04/17	0	34.50	0	34.90	34.85	0	5,274	0.00%
2024/04/16	6.4	34.42	0	35.00	34.45	6.4	5,263	0.12%
2024/04/15	0	0.00	17	35.40	35.20	-17	5,183	-0.33%
2024/04/12	0	0.00	0.5	34.95	34.95	-0.5	5,140	-0.01%
2024/04/11	2	35.25	0	0.00	34.90	2	5,142	0.04%
2024/04/10	10	35.05	0	0.00	35.00	10	5,094	0.20%
2024/04/09	7	34.85	1	34.95	34.95	6	5,171	0.12%
2024/04/08	3	34.50	0	0.00	34.50	3	5,354	0.06%
2024/04/03	1	34.85	0	0.00	34.65	1	5,405	0.02%
2024/04/02	2	35.05	0	35.40	35.05	2	5,487	0.04%
2024/04/01	2	35.35	2	35.45	35.45	0	5,485	0.00%
2024/03/29	0	35.20	0	0.00	35.15	0	5,472	0.00%
2024/03/27	1	35.20	0	0.00	35.25	1	5,412	0.02%
2024/03/26	1	35.10	3	35.25	35.20	-2	5,387	-0.04%
2024/03/21	0.2	34.70	25	35.20	35.35	-24.8	5,325	-0.47%
2024/03/20	8.1	33.88	0	0.00	34.15	8.1	5,712	0.14%
2024/03/19	12.1	34.20	2	34.30	34.10	10.1	5,745	0.18%
2024/03/18	10	34.81	0	0.00	34.70	10	5,617	0.18%
2024/03/15	1	35.05	0	0.00	35.00	1	5,568	0.02%
2024/03/14	14.1	35.45	0.5	35.55	35.50	13.6	5,457	0.25%
2024/03/13	0	0.00	5	36.97	36.85	-5	5,191	-0.10%
2024/03/12	7	36.72	5	36.78	36.95	2	5,182	0.04%
2024/03/11	0	36.20	2	36.48	36.40	-2	5,193	-0.04%
2024/03/07	1	35.65	3	35.75	35.85	-2	5,293	-0.04%
2024/03/06	4	35.96	1	36.00	36.15	3	5,262	0.06%
2024/03/05	5	35.71	3	35.70	35.65	2	5,284	0.04%
2024/03/04	8	35.82	0	35.95	35.65	8	5,303	0.15%
2024/03/01	4	36.03	0	0.00	36.00	4	5,261	0.08%
2024/02/29	6	35.93	6.5	35.93	36.35	-0.5	5,261	-0.01%
2024/02/27	2	36.38	0	0.00	36.20	2	5,240	0.04%
2024/02/23	1	36.65	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	1	37.25	37.05	-1	5,303	-0.02%
2024/02/20	4.1	36.99	0	0.00	36.95	4.1	5,374	0.08%
2024/02/19	2	37.15	1	37.15	37.15	1	5,410	0.02%
2024/02/16	10	36.20	5	36.20	36.20	5	5,509	0.09%
2024/02/15	1	35.85	0.1	35.85	36.10	0.9	5,583	0.02%
2024/02/05	0	0.00	1	35.75	35.75	-1	5,539	-0.02%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/02/01	0	35.90	1.3	36.03	36.10	-1.2	5,476	-0.02%
2024/01/26	1.1	36.34	1	36.30	36.35	0.1	5,520	0.00%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	1	36.00	0	0.00	36.00	1	5,483	0.02%
2024/01/23	3.2	35.60	0	35.70	35.60	3.2	5,510	0.06%
2024/01/18	5.1	34.82	0	0.00	34.80	5.1	5,448	0.09%
2024/01/17	11.6	35.21	24	35.43	34.90	-12.4	5,386	-0.23%
2024/01/16	4.4	36.21	0	0.00	35.90	4.4	5,227	0.08%
2024/01/15	5	37.05	4.1	37.00	37.00	1	5,090	0.02%
2024/01/10	1.1	37.14	0	0.00	36.95	1.1	5,178	0.02%
2024/01/09	3.1	37.37	20	37.50	37.20	-16.9	5,158	-0.33%
2024/01/08	20	37.85	0	0.00	37.65	20	5,099	0.39%
2024/01/05	10	38.00	50	38.25	38.05	-40	5,057	-0.79%
2024/01/04	2	38.58	1	38.60	38.55	1	5,023	0.02%
2024/01/03	55.2	39.05	7	38.72	38.70	48.2	5,005	0.96%
2024/01/02	5.1	38.89	11.9	38.58	39.25	-6.9	4,893	-0.14%
2023/12/29	6	37.83	2.3	38.26	37.75	3.7	4,681	0.08%
2023/12/28	0	0.00	3	37.72	37.85	-3	4,656	-0.07%
2023/12/27	0	0.00	4	36.90	37.00	-4	4,579	-0.09%
2023/12/26	0	0.00	4	36.63	36.70	-4	4,532	-0.09%
2023/12/25	0.1	36.37	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	0.1	36.50	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	2.1	36.43	0	36.60	36.40	2.1	4,779	0.04%
2023/12/20	0	36.80	0	0.00	36.85	0	4,832	0.00%
2023/12/19	1.1	36.55	0	0.00	36.45	1.1	4,859	0.02%
2023/12/18	0	0.00	0.1	37.10	37.00	-0.1	4,835	0.00%
2023/12/15	0	0.00	1.1	36.99	36.75	-1.1	4,782	-0.02%
2023/12/14	0	0.00	1	37.35	36.95	-1	4,295	-0.02%
2023/12/13	0.1	36.15	1	36.15	35.90	-0.9	4,193	-0.02%
2023/12/12	0	36.20	0	36.50	36.20	0	4,244	0.00%
2023/12/11	1.1	36.33	0	0.00	36.50	1.1	4,281	0.03%
2023/12/08	4.1	36.65	0	0.00	36.60	4.1	4,310	0.10%
2023/12/07	8	37.03	1	36.95	36.90	7	4,314	0.16%
2023/12/06	3	37.38	0.1	37.50	37.30	2.9	4,430	0.07%
2023/12/05	0	0.00	0.1	36.88	36.75	-0.1	4,490	0.00%
2023/12/04	2.4	36.97	11.3	37.10	37.15	-9	4,754	-0.19%
2023/12/01	0.2	35.85	0	0.00	35.80	0.2	4,689	0.00%
2023/11/29	9	35.76	30	36.15	35.85	-21	4,766	-0.44%
2023/11/27	7.4	35.67	0	0.00	35.50	7.4	4,695	0.16%
2023/11/24	1	35.80	0	0.00	35.85	1	4,687	0.02%
2023/11/22	0	35.80	0.1	35.70	35.75	0	4,762	0.00%
2023/11/21	0.1	35.90	0	0.00	35.95	0.1	4,810	0.00%
2023/11/20	41.1	35.97	0	0.00	35.80	41.1	4,752	0.86%
2023/11/17	0	36.70	1	36.90	36.90	-1	4,762	-0.02%
2023/11/16	0.1	36.70	11.1	36.75	36.80	-11	4,779	-0.23%
2023/11/15	1	36.60	14.1	36.66	36.70	-13.1	4,790	-0.27%
2023/11/14	11.2	35.50	1.9	35.53	35.50	9.3	4,642	0.20%
2023/11/13	0.3	34.60	1	34.60	34.70	-0.7	4,594	-0.02%
2023/11/09	1	34.35	0	0.00	34.35	1	4,623	0.02%
2023/11/06	0	0.00	1	34.50	34.50	-1	4,754	-0.02%
2023/11/02	0	0.00	0.1	33.39	33.25	-0.1	4,809	0.00%
2023/11/01	0.1	32.70	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	2.1	32.51	0	0.00	32.40	2.1	4,855	0.04%
2023/10/30	0	0.00	0.1	33.35	33.20	-0.1	4,859	0.00%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	1	33.25	0.2	33.35	33.10	0.8	4,967	0.02%
2023/10/25	0	0.00	0.1	33.84	33.80	-0.1	5,042	0.00%
2023/10/24	0.3	33.53	0	0.00	33.55	0.3	5,088	0.01%
2023/10/23	0	0.00	0.1	33.70	33.20	-0.1	5,127	0.00%
2023/10/20	1.4	32.79	10	32.77	33.20	-8.7	5,154	-0.17%
2023/10/19	3.1	33.49	0	0.00	33.40	3.1	5,153	0.06%
2023/10/18	2.8	34.29	0	0.00	34.10	2.8	5,155	0.05%
2023/10/12	0.1	35.30	1	35.70	35.75	-0.9	5,401	-0.02%
2023/10/11	0.3	35.32	1	35.35	35.35	-0.7	5,433	-0.01%
2023/10/06	1	34.51	1	34.75	34.90	0	5,429	0.00%
2023/10/04	15.6	34.07	0	0.00	34.00	15.6	5,481	0.28%
2023/10/03	1	35.00	0.3	35.10	34.90	0.7	5,447	0.01%
2023/10/02	1.1	35.36	3	35.30	35.20	-2	5,416	-0.04%
2023/09/28	0.3	35.35	0	0.00	35.20	0.3	5,433	0.01%
2023/09/27	2	35.48	0	0.00	35.20	2	5,440	0.04%
2023/09/26	6.3	35.65	0	0.00	35.30	6.3	5,428	0.12%
2023/09/25	21.3	37.32	0	0.00	36.70	21.3	5,280	0.40%
2023/09/13	1	34.90	0	0.00	34.90	1	5,230	0.02%
2023/09/12	0	34.85	0	0.00	35.00	0	5,285	0.00%
2023/09/11	1	34.75	0.6	34.80	34.75	0.4	5,299	0.01%
2023/09/08	5	34.80	0	0.00	34.80	5	5,338	0.09%
2023/09/07	1	35.05	0	0.00	35.00	1	5,454	0.02%
2023/09/06	4	35.95	0	0.00	35.60	4	5,452	0.07%
2023/09/05	11	36.60	79.5	36.69	36.40	-68.5	5,413	-1.27%
2023/09/04	1.3	36.23	1.7	36.25	36.10	-0.4	5,409	-0.01%
2023/09/01	0	0.00	67	36.69	36.60	-67	5,424	-1.24%
2023/08/31	15	36.62	2	36.85	36.85	13	5,542	0.23%
2023/08/30	35	36.78	21.6	36.67	36.60	13.4	5,703	0.23%
2023/08/29	2	36.43	10	36.49	36.65	-8	5,614	-0.14%
2023/08/28	0	0.00	3.4	35.57	35.70	-3.4	5,309	-0.06%
2023/08/25	3	34.58	5.2	34.62	34.50	-2.2	5,274	-0.04%
2023/08/24	1	33.05	3	33.10	33.30	-2	5,180	-0.04%
2023/08/23	15	33.20	1	33.10	33.00	14	5,192	0.27%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/18	3.4	32.98	0	0.00	33.20	3.4	5,260	0.06%
2023/08/17	2	33.13	4	33.25	33.20	-2	5,242	-0.04%
2023/08/14	3	34.75	0	0.00	34.55	3	5,142	0.06%
2023/08/11	1.4	35.39	11	35.19	35.05	-9.6	5,142	-0.19%
2023/08/10	2	34.63	0.7	34.76	34.55	1.3	5,136	0.03%
2023/08/09	6	34.88	5.2	34.85	34.85	0.8	5,172	0.02%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/02	1	35.25	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	0.00	5	35.80	35.75	-5	5,177	-0.10%
2023/07/31	2	35.85	0.2	35.90	35.60	1.9	5,166	0.04%
2023/07/27	5	36.05	0	0.00	36.15	5	5,139	0.10%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/25	11	35.07	1	35.10	35.05	10	5,106	0.20%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/21	1	35.50	1	35.40	35.20	0	5,073	0.00%
2023/07/20	0	0.00	20	35.43	35.70	-20	5,147	-0.39%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	0	0.00	20	35.30	35.25	-20	5,097	-0.39%
2023/07/17	1	35.25	3.1	35.47	35.45	-2.1	5,114	-0.04%
2023/07/12	0.1	35.40	2	35.70	35.25	-1.9	5,162	-0.04%
2023/07/10	1	35.65	0.3	36.00	35.85	0.7	5,193	0.01%
2023/07/06	1	35.80	0	0.00	35.55	1	5,242	0.02%
2023/07/05	0	0.00	10	36.30	36.15	-10	5,169	-0.19%
2023/07/03	0	0.00	10.1	36.05	36.05	-10.1	5,237	-0.19%
2023/06/27	0	0.00	1	35.85	35.95	-1	5,485	-0.02%
2023/06/26	0.1	36.10	0	0.00	36.05	0.1	5,566	0.00%
2023/06/21	0	0.00	1	35.90	35.85	-1	5,604	-0.02%
2023/06/20	0	0.00	2	36.00	36.15	-2	5,639	-0.04%
2023/06/16	0.1	36.20	0	0.00	36.05	0.1	6,138	0.00%
2023/06/15	1	36.65	2	36.35	36.70	-1	6,667	-0.01%
2023/06/14	4	36.48	0	0.00	36.50	4	6,906	0.06%
2023/06/13	67	36.54	8	36.17	36.75	59	7,974	0.74%
2023/06/12	6	35.77	0	0.00	35.55	6	7,935	0.08%
2023/06/09	1	36.25	0	0.00	36.10	1	7,948	0.01%
2023/06/08	2	36.25	0	0.00	36.25	2	7,979	0.03%
2023/06/07	0	0.00	3	36.82	36.85	-3	7,999	-0.04%
2023/06/06	5	36.64	5	36.92	37.00	0	7,968	0.00%
2023/06/05	7.1	36.89	2.1	36.45	36.95	5	7,832	0.06%
2023/06/02	2	35.00	0	0.00	35.05	2	7,564	0.03%
2023/06/01	1	34.80	0	0.00	34.90	1	7,550	0.01%
2023/05/31	1.1	34.92	0	0.00	34.90	1.1	7,578	0.01%
2023/05/30	0	0.00	4.9	35.01	35.05	-4.9	7,560	-0.06%
2023/05/29	0.1	34.90	10	34.80	35.00	-9.9	7,700	-0.13%
2023/05/26	5	34.90	0	0.00	34.90	5	7,707	0.06%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/23	0.2	35.65	0	0.00	35.70	0.2	7,678	0.00%
2023/05/22	0	0.00	1	35.70	35.50	-1	7,685	-0.01%
2023/05/19	0	0.00	6.6	35.67	35.55	-6.6	7,676	-0.09%
2023/05/18	1	35.50	9	35.35	35.45	-8	7,642	-0.10%
2023/05/16	5	35.25	11	35.20	35.10	-6	7,567	-0.08%
2023/05/15	6.1	34.17	7	34.18	34.50	-0.9	7,585	-0.01%
2023/05/12	2	34.85	1	34.85	34.85	1	7,513	0.01%
2023/05/11	1.3	35.19	2	35.25	35.20	-0.8	7,470	-0.01%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	3	35.82	1	35.80	35.75	2	7,428	0.03%
2023/05/05	3	35.65	2	35.55	35.60	1	7,437	0.01%
2023/05/04	1.1	35.56	1	35.80	35.80	0.1	7,481	0.00%
2023/05/03	1	35.50	0	0.00	35.35	1	7,492	0.01%
2023/05/02	3.3	35.51	0	0.00	35.50	3.3	7,619	0.04%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/27	4	35.53	0	0.00	35.50	4	7,726	0.05%
2023/04/26	1	35.55	0	0.00	35.65	1	7,742	0.01%
2023/04/25	16	35.48	11.1	36.02	35.40	4.9	7,724	0.06%
2023/04/24	3.1	35.54	0	0.00	35.55	3.1	7,638	0.04%
2023/04/21	1.1	35.10	0	0.00	35.15	1.1	7,666	0.01%
2023/04/20	4.2	35.20	5	35.09	35.05	-0.9	7,657	-0.01%
2023/04/18	2.3	35.75	0	0.00	35.50	2.3	7,615	0.03%
2023/04/17	4.1	36.00	0	0.00	35.95	4.1	7,572	0.05%
2023/04/14	0.3	35.93	0	0.00	36.10	0.3	7,546	0.00%
2023/04/13	4	35.91	2	35.90	35.90	2	7,542	0.03%
2023/04/12	0	0.00	11	36.20	36.15	-11	7,539	-0.15%
2023/04/11	0.1	35.75	0	0.00	35.85	0.1	7,476	0.00%
2023/04/10	2.1	35.50	0	0.00	35.50	2.1	7,443	0.03%
2023/04/07	0	0.00	0.3	35.42	35.65	-0.3	7,407	0.00%
2023/04/06	2	35.30	0	35.30	35.15	2	7,338	0.03%
2023/03/31	0	0.00	2	35.75	35.35	-2	7,291	-0.03%
2023/03/30	0	0.00	10	35.35	35.05	-10	7,236	-0.14%
2023/03/29	2	34.83	0	0.00	34.90	2	7,244	0.03%
2023/03/28	1.1	35.16	0	0.00	35.20	1.1	7,227	0.02%
2023/03/27	3.1	35.49	6	35.53	35.50	-2.9	7,223	-0.04%
2023/03/24	0.1	35.85	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	1	35.80	0	0.00	35.85	1	7,168	0.01%
2023/03/22	9	35.01	5	35.54	35.95	4	7,126	0.06%
2023/03/21	7	34.98	26	35.54	35.65	-19	6,984	-0.27%
2023/03/20	52.4	34.54	29.6	34.33	34.30	22.8	6,702	0.34%
2023/03/17	14	36.28	3	36.33	36.25	11	6,127	0.18%
2023/03/16	29.1	36.46	17	36.28	36.25	12.1	5,954	0.20%
2023/03/15	14.1	38.35	1.2	38.35	38.35	12.9	4,988	0.26%
2023/03/14	3	42.68	0	0.00	42.60	3	4,968	0.06%
2023/03/13	1	43.00	0	0.00	43.00	1	5,011	0.02%
2023/03/10	1.3	43.30	0	0.00	43.25	1.3	5,008	0.03%
2023/03/09	1	44.15	6	44.12	44.10	-5	4,978	-0.10%
2023/03/08	4	43.96	0	0.00	44.00	4	5,069	0.08%
2023/03/06	1	43.50	0	0.00	43.45	1	5,069	0.02%
2023/03/03	3	43.20	1	43.25	43.25	2	5,086	0.04%
2023/03/02	2	43.25	0	0.00	43.30	2	5,100	0.04%
2023/03/01	7.2	43.57	0	0.00	43.60	7.2	5,047	0.14%
2023/02/24	2	44.45	4	44.40	44.45	-2	4,887	-0.04%
2023/02/23	2	44.60	0	0.00	44.50	2	4,861	0.04%
2023/02/22	2	44.08	0	0.00	44.20	2	4,838	0.04%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/20	6	44.29	1	44.10	44.40	5	5,036	0.10%
2023/02/17	4	44.05	0	0.00	44.10	4	5,103	0.08%
2023/02/16	1	44.15	0	0.00	44.10	1	5,221	0.02%
2023/02/14	8	44.24	5	44.25	44.25	3	5,390	0.06%
2023/02/13	6	43.83	7	44.13	44.05	-1	5,538	-0.02%
2023/02/10	7.2	44.30	0	0.00	44.40	7.2	5,566	0.13%
2023/02/09	2	44.80	1	44.80	44.75	1	5,622	0.02%
2023/02/07	2	44.83	0	0.00	44.65	2	5,700	0.04%
2023/02/06	3	44.82	0	0.00	44.70	3	5,741	0.05%
2023/02/03	15	45.20	12	45.18	45.10	3	5,764	0.05%
2023/02/02	0	0.00	46	45.45	45.40	-46	5,807	-0.79%
2023/02/01	6	44.95	6	45.05	45.30	0	5,868	0.00%
2023/01/31	0	0.00	3	45.23	44.75	-3	6,156	-0.05%
2023/01/17	0	0.00	0.5	43.90	43.90	-0.5	6,144	-0.01%
2023/01/12	5	43.65	5.2	43.26	43.30	-0.2	6,316	0.00%
2023/01/11	1	43.30	0	0.00	43.35	1	6,377	0.02%
2023/01/05	3	43.27	0	0.00	43.00	3	6,835	0.04%
2023/01/04	0	43.45	0	0.00	43.35	0	6,948	0.00%
2023/01/03	0.1	43.35	1	43.55	43.55	-0.9	7,003	-0.01%
2022/12/30	0	0.00	5	43.45	43.25	-5	6,996	-0.07%
2022/12/29	2	42.50	2	42.70	42.65	0	7,015	0.00%
2022/12/28	2	43.20	0	0.00	43.15	2	7,027	0.03%
2022/12/27	0	0.00	1	43.90	43.90	-1	7,143	-0.01%
2022/12/26	6	43.75	8.3	43.60	43.65	-2.3	7,206	-0.03%
2022/12/23	1.1	43.44	0	0.00	43.65	1.1	7,254	0.02%
2022/12/22	5	44.35	3	44.32	44.35	2	7,273	0.03%
2022/12/21	0	0.00	0.5	43.00	43.15	-0.5	7,318	-0.01%
2022/12/20	16.1	43.16	3	42.55	42.50	13.1	7,291	0.18%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/16	10	44.60	0	0.00	44.40	10	7,295	0.14%
2022/12/15	2	44.85	2.8	44.92	45.05	-0.8	7,276	-0.01%
2022/12/13	0	0.00	21	44.42	44.45	-21	7,239	-0.29%
2022/12/12	7	44.46	2	44.40	44.35	5	7,191	0.07%
2022/12/09	1	44.85	2.5	44.89	44.85	-1.5	7,209	-0.02%
2022/12/08	21.1	44.48	2	44.60	44.50	19.1	7,180	0.27%
2022/12/07	17.1	45.75	2.3	45.96	45.60	14.8	7,113	0.21%
2022/12/06	2.1	46.80	17	46.53	46.45	-14.9	6,971	-0.21%
2022/12/05	15	46.83	1	47.30	47.20	14	6,913	0.20%
2022/12/02	3	46.33	22	46.38	45.95	-19	6,853	-0.28%
2022/12/01	19	46.80	17.1	46.39	46.35	1.9	6,845	0.03%
2022/11/30	8	45.88	17	46.26	46.15	-9	6,800	-0.13%
2022/11/29	20	45.65	7	45.75	45.90	13	6,709	0.19%
2022/11/28	11	44.67	10	45.03	45.25	1	6,788	0.01%
2022/11/25	2	45.35	4	45.44	45.35	-2	6,849	-0.03%
2022/11/24	1	44.45	1	45.05	45.20	0	6,829	0.00%
2022/11/16	8.2	44.93	4	44.25	44.25	4.2	6,816	0.06%
2022/11/15	4	45.18	79	45.21	45.50	-75	6,702	-1.12%
2022/11/14	3	45.40	1	45.65	45.25	2	6,637	0.03%
2022/11/11	15.1	43.89	3	44.65	44.65	12.1	6,548	0.18%
2022/11/10	2	43.60	3	43.42	43.30	-1	6,453	-0.02%
2022/11/09	75	43.99	15.8	43.95	43.60	59.2	6,546	0.90%
2022/11/08	12	42.54	13	43.16	43.45	-1	6,489	-0.02%
2022/11/07	0	0.00	11	40.53	41.80	-11	6,546	-0.17%
2022/11/04	17	40.04	31	40.07	40.70	-14	6,674	-0.21%
2022/11/03	6	40.34	6	40.44	40.35	0	6,784	0.00%
2022/11/02	7	39.71	8	40.25	40.90	-1	6,852	-0.01%
2022/11/01	31	39.64	0	0.00	40.00	31	6,873	0.45%
2022/10/31	15	39.90	26	39.42	39.60	-11	6,907	-0.16%
2022/10/28	20	40.43	0	0.00	40.00	20	6,976	0.29%
2022/10/27	27.2	39.88	1.2	40.13	40.35	26	7,020	0.37%
2022/10/26	3	58.10	0	0.00	58.00	3	6,861	0.04%
2022/10/25	12	57.53	1.5	57.60	58.10	10.5	7,285	0.14%
2022/10/24	2.1	59.27	10	59.70	59.00	-7.9	7,298	-0.11%
2022/10/21	14	60.59	3	60.50	60.40	11	7,271	0.15%
2022/10/20	0	0.00	20	57.80	60.50	-20	7,414	-0.27%
2022/10/19	18	59.85	19	59.54	58.80	-1	7,709	-0.01%
2022/10/17	4	55.10	24.3	55.05	57.40	-20.3	9,704	-0.21%
2022/10/14	23	55.44	30	55.61	56.50	-7	9,729	-0.07%
2022/10/13	25	56.32	23	56.50	54.70	2	10,220	0.02%
2022/10/12	22	55.25	2	55.45	56.60	20	9,827	0.20%
2022/10/11	1.2	52.04	0	0.00	51.50	1.2	9,732	0.01%
2022/10/07	0	0.00	1	53.60	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	6	52.42	53.10	-6	9,659	-0.06%
2022/10/05	0	0.00	1	51.80	51.40	-1	9,655	-0.01%
2022/10/04	12	49.45	305.1	49.59	50.30	-293.1	9,677	-3.03%	大賣/鉅額交易
2022/10/03	2	50.05	14	50.39	49.85	-12	9,596	-0.13%
2022/09/30	0	0.00	1	50.20	51.40	-1	9,546	-0.01%
2022/09/29	1	51.20	3.4	51.50	51.40	-2.4	9,562	-0.03%
2022/09/28	3	50.53	3	51.33	50.60	0	9,600	0.00%
2022/09/27	0.1	53.70	7	53.63	53.70	-6.9	9,542	-0.07%
2022/09/26	3	53.53	3	53.50	53.50	0	9,574	0.00%
2022/09/23	0.1	56.40	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	1	56.60	0	0.00	56.50	1	9,599	0.01%
2022/09/21	2	58.25	0	0.00	58.40	2	9,561	0.02%
2022/09/19	1	58.00	0	0.00	58.00	1	9,556	0.01%
2022/09/16	1	59.50	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	0.00	2	59.00	60.30	-2	9,578	-0.02%
2022/09/13	0	0.00	1.1	60.69	60.70	-1.1	9,604	-0.01%
2022/09/12	4.2	60.57	1	60.30	60.30	3.2	9,658	0.03%
2022/09/08	1	58.80	2	59.60	60.30	-1	9,752	-0.01%
2022/09/07	1	58.20	1	58.40	58.00	0	9,759	0.00%
2022/09/06	1.2	59.74	0	0.00	60.00	1.2	9,736	0.01%
2022/09/05	1	60.00	4	59.65	59.90	-3	9,788	-0.03%
2022/09/02	2	59.25	400.4	59.44	59.20	-398.4	9,859	-4.04%	大賣/鉅額交易
2022/09/01	1	60.70	14	61.13	61.30	-13	9,779	-0.13%
2022/08/31	2	63.25	0	0.00	63.10	2	9,717	0.02%
2022/08/30	1	63.10	0	0.00	63.40	1	9,714	0.01%
2022/08/29	13.1	62.72	2	62.80	62.80	11.1	9,725	0.11%
2022/08/26	1	63.40	0	0.00	64.30	1	9,730	0.01%
2022/08/25	0.2	62.80	1	62.70	62.70	-0.8	9,704	-0.01%
2022/08/24	0	0.00	1	61.80	62.60	-1	9,758	-0.01%
2022/08/22	2	62.75	2	63.15	63.20	0	10,007	0.00%
2022/08/19	3	62.17	3	62.70	63.00	0	10,012	0.00%
2022/08/18	4	63.10	7	62.56	63.00	-3	10,003	-0.03%
2022/08/17	0	0.00	3	63.97	63.30	-3	9,993	-0.03%
2022/08/16	8	62.99	13	62.97	63.50	-5	9,996	-0.05%
2022/08/15	4	64.70	0	0.00	64.90	4	9,864	0.04%
2022/08/12	1	62.40	4.2	63.01	63.00	-3.2	9,811	-0.03%
2022/08/11	6	63.53	1.1	64.43	64.50	4.9	9,774	0.05%
2022/08/10	3	60.87	1.7	61.98	61.50	1.3	9,669	0.01%
2022/08/09	0	0.00	6	59.70	60.00	-6	9,575	-0.06%
2022/08/08	4	58.00	7	57.71	58.00	-3	9,580	-0.03%
2022/08/04	11.4	55.04	0	0.00	56.00	11.4	9,803	0.12%
2022/08/03	3.1	56.79	11	56.23	56.40	-7.9	9,749	-0.08%
2022/08/02	1	57.60	3	57.37	57.90	-2	9,726	-0.02%
2022/08/01	3	57.04	20	56.65	57.90	-17	9,782	-0.17%
2022/07/29	5.1	54.80	0.7	54.80	54.80	4.4	9,333	0.05%
2022/07/28	1	60.70	0	0.00	60.80	1	9,592	0.01%
2022/07/27	3.2	60.46	5.4	59.65	60.80	-2.2	9,631	-0.02%
2022/07/26	3	61.10	4	61.35	61.10	-1	9,605	-0.01%
2022/07/25	35	57.87	18	58.84	59.60	17	9,320	0.18%
2022/07/22	42.1	57.29	82	57.01	58.00	-39.9	9,034	-0.44%
2022/07/21	3.1	59.20	1	59.20	59.20	2.1	8,254	0.02%
2022/07/20	56.4	67.75	6	72.85	65.70	50.4	8,214	0.61%
2022/07/19	5.6	72.54	14.2	72.79	72.90	-8.7	7,723	-0.11%
2022/07/18	10	71.70	10	71.30	72.80	0	7,758	0.00%
2022/07/15	10	70.90	0	0.00	70.90	10	7,754	0.13%
2022/07/14	1	70.50	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	20	71.13	71.20	-20	7,796	-0.26%
2022/07/12	16	69.93	1	69.90	69.10	15	7,877	0.19%
2022/07/11	7.1	69.25	0	0.00	69.40	7.1	7,850	0.09%
2022/07/08	2	71.50	0	0.00	70.90	2	7,817	0.03%
2022/07/07	1	69.20	0	0.00	71.00	1	7,858	0.01%
2022/07/06	6.5	70.27	0	0.00	69.90	6.5	8,040	0.08%
2022/07/05	1	70.70	1	71.30	71.40	0	8,002	0.00%
2022/07/04	2.2	70.75	9	70.92	71.40	-6.9	7,999	-0.09%
2022/07/01	8.2	70.46	2	71.70	70.30	6.2	8,025	0.08%
2022/06/28	1	75.10	0	0.00	74.80	1	7,956	0.01%
2022/06/27	0	0.00	3	75.60	75.50	-3	8,050	-0.04%
2022/06/24	0	0.00	1	74.01	74.50	-1	8,124	-0.01%
2022/06/23	3	72.00	4	72.30	72.70	-1	8,146	-0.01%
2022/06/22	11	72.97	10	74.70	72.70	1	8,246	0.01%
2022/06/21	11	73.69	1	73.90	74.40	10	8,256	0.12%
2022/06/20	12	72.91	1	72.60	72.60	11	8,320	0.13%
2022/06/17	0.1	75.00	9	74.87	74.30	-9	8,386	-0.11%
2022/06/16	4	77.00	0	0.00	75.70	4	8,421	0.05%
2022/06/15	0	0.00	41	77.10	77.00	-41	8,689	-0.47%
2022/06/14	1	75.00	24	75.00	77.30	-23	8,740	-0.26%
2022/06/13	15	76.73	1	76.20	75.70	14	8,821	0.16%
2022/06/10	0	0.00	15.2	78.60	78.50	-15.2	8,757	-0.17%
2022/06/09	0	0.00	26.2	78.16	78.40	-26.2	8,756	-0.30%
2022/06/08	10	78.40	1.1	77.83	77.90	8.9	8,770	0.10%
2022/06/07	0	0.00	3.5	77.66	77.80	-3.5	8,799	-0.04%
2022/06/06	8	77.10	8	77.30	77.60	0	8,844	0.00%
2022/06/02	3	76.23	1	76.20	76.20	2	8,997	0.02%
2022/06/01	0	0.00	3	76.30	76.10	-3	9,142	-0.03%
2022/05/31	7	75.19	3	74.93	77.10	4	9,138	0.04%
2022/05/30	47	74.33	4.6	74.82	75.00	42.4	9,004	0.47%
2022/05/26	8	72.70	0	0.00	72.00	8	9,021	0.09%
2022/05/25	8	72.00	30	72.20	72.50	-22	9,173	-0.24%
2022/05/24	0.1	72.50	0	0.00	71.70	0.1	9,462	0.00%
2022/05/23	0.1	72.80	1.3	72.98	72.70	-1.2	9,605	-0.01%
2022/05/20	0	0.00	1	72.70	72.70	-1	9,745	-0.01%
2022/05/19	2	72.05	0	0.00	71.90	2	9,872	0.02%
2022/05/18	30	72.60	8	73.05	73.80	22	9,887	0.22%
2022/05/17	1	69.50	80	70.23	71.30	-79	9,881	-0.80%
2022/05/16	10	70.43	120	70.15	70.20	-110	9,838	-1.12%	大賣/鉅額交易
2022/05/13	6	70.18	0	0.00	71.50	6	9,759	0.06%
2022/05/12	8	70.99	100	71.25	69.80	-92	9,667	-0.95%
2022/05/11	5.1	73.98	5	73.50	73.40	0.1	9,487	0.00%
2022/05/10	5.2	73.68	0	0.00	74.30	5.2	9,478	0.05%
2022/05/09	1.1	75.38	1	75.30	74.00	0.1	9,401	0.00%
2022/05/06	6.1	76.00	8	75.85	76.40	-2	9,293	-0.02%
2022/05/05	29.2	77.39	36	77.74	77.70	-6.8	9,294	-0.07%
2022/05/04	20	79.65	3.1	79.67	80.30	17	8,937	0.19%
2022/05/03	46	79.16	4.3	79.13	79.60	41.8	8,877	0.47%
2022/04/29	97	77.94	4.5	78.11	78.30	92.5	8,755	1.06%
2022/04/28	3	77.33	25	77.77	77.50	-22	8,743	-0.25%
2022/04/27	72.8	77.65	30.8	77.86	78.90	42	8,590	0.49%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	9	67.73	6	67.10	67.80	3	7,794	0.04%
2022/04/22	8.2	68.98	20	69.10	69.10	-11.8	7,749	-0.15%
2022/04/21	21	70.20	0	0.00	69.90	21	7,781	0.27%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/19	1	70.60	1	71.30	70.20	0	7,905	0.00%
2022/04/18	11	70.53	5	71.04	69.80	6	8,173	0.07%
2022/04/15	2	72.35	0	0.00	72.50	2	8,063	0.02%
2022/04/14	4	74.18	0	0.00	73.80	4	8,033	0.05%
2022/04/13	3	73.50	2	74.50	74.30	1	8,065	0.01%
2022/04/12	5.3	73.23	1	74.40	73.20	4.3	8,002	0.05%
2022/04/11	1	77.80	11	77.80	77.80	-10	7,785	-0.13%
2022/04/08	21	78.23	1.3	78.95	79.10	19.7	7,767	0.25%
2022/04/07	0	0.00	11.7	78.92	77.50	-11.7	7,746	-0.15%
2022/04/06	20	78.58	0	0.00	79.80	20	7,673	0.26%
2022/04/01	1.1	78.63	22	78.73	79.10	-20.9	7,626	-0.27%
2022/03/31	10	79.70	27	78.53	79.30	-17	7,628	-0.22%
2022/03/30	41.8	79.11	34	79.90	79.10	7.8	7,624	0.10%
2022/03/29	30.3	78.78	2	79.05	79.20	28.2	7,527	0.38%
2022/03/28	15	76.40	22	75.85	77.20	-7	7,434	-0.09%
2022/03/25	29.1	76.74	9.4	76.49	77.20	19.7	7,414	0.27%
2022/03/24	8	75.06	6	75.42	75.10	2	7,271	0.03%
2022/03/23	3	74.60	11	74.15	74.90	-8	7,250	-0.11%
2022/03/22	0	0.00	5	72.90	73.60	-5	7,157	-0.07%
2022/03/21	4	71.77	5	72.76	71.90	-1	7,055	-0.01%
2022/03/18	1	70.40	4	71.70	73.00	-3	6,990	-0.04%
2022/03/17	1	71.00	0	0.00	70.80	1	6,786	0.01%
2022/03/16	2	69.65	7	70.34	70.10	-5	6,737	-0.07%
2022/03/15	0	0.00	1	71.80	71.70	-1	6,594	-0.02%
2022/03/11	0	71.30	21	71.60	72.10	-21	6,614	-0.32%
2022/03/10	0.2	71.80	3	71.50	71.90	-2.8	6,630	-0.04%
2022/03/09	2	68.65	2	69.10	69.90	0	6,627	0.00%
2022/03/08	19	68.87	21.4	67.77	67.60	-2.4	6,590	-0.04%
2022/03/07	4.1	70.48	46	71.54	70.60	-41.9	6,421	-0.65%
2022/03/04	1	73.60	14.1	73.39	73.30	-13.1	6,411	-0.20%
2022/03/03	9	73.51	0	0.00	73.60	9	6,550	0.14%
2022/03/02	0.1	72.00	10	71.95	72.40	-9.9	6,620	-0.15%
2022/03/01	5	71.38	1.5	71.75	72.00	3.5	6,599	0.05%
2022/02/25	4.1	71.44	0	0.00	71.60	4.1	6,532	0.06%
2022/02/24	29.1	72.72	35	73.65	71.50	-5.9	6,388	-0.09%
2022/02/23	35.1	74.23	2	74.35	74.40	33.1	6,141	0.54%
2022/02/22	34	71.71	11.1	71.54	71.80	22.9	6,098	0.38%
2022/02/21	11	70.15	2.1	71.46	71.90	8.9	5,982	0.15%
2022/02/18	2	69.25	1	69.18	69.90	1	5,863	0.02%
2022/02/17	0	0.00	2	68.80	68.80	-2	5,808	-0.03%
2022/02/16	0	0.00	2	68.00	67.80	-2	5,947	-0.03%
2022/02/15	1	67.70	0.3	67.60	67.50	0.7	6,047	0.01%
2022/02/14	1.1	67.54	0	0.00	67.50	1.1	6,087	0.02%
2022/02/11	0	0.00	2	68.70	68.90	-2	6,110	-0.03%
2022/02/10	2	68.30	14.8	68.18	68.80	-12.8	6,203	-0.21%
2022/02/09	1	67.50	0	0.00	67.70	1	6,179	0.02%
2022/02/08	4	67.70	9.4	67.60	67.70	-5.4	6,283	-0.09%
2022/02/07	1	65.90	41	65.29	67.20	-40	6,266	-0.64%
2022/01/26	0.1	63.90	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	6.1	63.47	0	0.00	63.40	6.1	6,480	0.09%
2022/01/24	6	63.73	6	63.62	64.40	0	6,577	0.00%
2022/01/21	2.4	64.97	0	0.00	64.80	2.4	6,731	0.04%
2022/01/20	2	65.55	1	66.30	66.30	1	6,874	0.01%
2022/01/19	1	66.50	2	66.70	66.00	-1	7,402	-0.01%
2022/01/18	2	66.80	26	66.84	67.00	-24	7,750	-0.31%
2022/01/17	22.6	66.77	4	66.70	66.80	18.6	7,872	0.24%
2022/01/14	1	65.90	8	66.93	66.00	-7	8,057	-0.09%
2022/01/13	13	66.67	13	66.71	67.00	0	8,087	0.00%
2022/01/12	17.5	66.34	17	67.22	66.50	0.5	8,079	0.01%
2022/01/11	14	66.50	83	65.49	67.00	-69	7,972	-0.87%
2022/01/10	1	63.00	102	63.40	63.90	-101	7,738	-1.31%	大賣/鉅額交易
2022/01/07	3.1	63.04	0.8	63.10	62.80	2.3	7,732	0.03%
2022/01/06	12	63.47	7	63.64	63.60	5	7,738	0.06%
2022/01/05	10	62.85	1	63.20	63.10	9	7,746	0.12%
2022/01/04	10.1	63.12	0	0.00	63.20	10.1	7,864	0.13%
2021/12/30	1	63.70	1.1	63.80	63.80	-0.1	7,940	0.00%
2021/12/29	0	0.00	1.1	63.20	63.50	-1.1	8,031	-0.01%
2021/12/28	2	63.00	0	0.00	63.00	2	8,085	0.02%
2021/12/27	1	62.90	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	2.9	63.31	63.30	-2.9	8,294	-0.03%
2021/12/23	2.2	62.50	0	0.00	62.50	2.2	8,336	0.03%
2021/12/22	1	62.30	0	0.00	62.00	1	8,446	0.01%
2021/12/21	7	62.51	0	0.00	62.40	7	8,678	0.08%
2021/12/20	1	61.00	0	0.00	61.40	1	9,124	0.01%
2021/12/17	0	0.00	2	61.40	61.30	-2	9,432	-0.02%
2021/12/16	9	61.74	7	62.26	61.80	2	10,123	0.02%
2021/12/15	1	61.90	22	61.91	61.90	-21	10,653	-0.20%
2021/12/14	5	60.88	8	61.15	61.00	-3	10,919	-0.03%
2021/12/13	9	62.27	2	62.20	61.60	7	11,008	0.06%
2021/12/10	5	63.46	0	0.00	63.20	5	11,117	0.04%
2021/12/08	10	64.63	1	64.20	64.10	9	11,789	0.08%
2021/12/07	4	63.35	0	0.00	64.40	4	12,028	0.03%
2021/12/06	6	62.73	3	63.30	63.00	3	12,160	0.02%
2021/12/03	1	63.30	0	0.00	63.40	1	12,276	0.01%
2021/12/02	13.1	63.87	1	63.70	63.70	12.1	12,428	0.10%
2021/12/01	1	64.20	30	64.80	64.80	-29	12,676	-0.23%
2021/11/30	1	64.20	0.1	65.30	64.20	0.9	12,675	0.01%
2021/11/29	15.2	63.09	6	64.12	63.80	9.2	12,668	0.07%
2021/11/26	25.3	65.29	21.2	65.07	64.90	4.1	12,667	0.03%
2021/11/25	1.4	66.79	1	66.70	66.70	0.4	12,678	0.00%
2021/11/23	2	66.50	14	66.46	66.50	-12	12,738	-0.09%
2021/11/22	0	0.00	2	67.05	66.70	-2	12,707	-0.02%
2021/11/19	9.3	67.49	23	67.45	67.10	-13.8	12,660	-0.11%
2021/11/18	2.1	68.71	0.1	68.90	68.70	2.1	12,521	0.02%
2021/11/17	0	0.00	1	68.40	68.90	-1	12,501	-0.01%
2021/11/16	1	68.50	0.8	69.00	68.50	0.2	12,484	0.00%
2021/11/15	22	68.79	12	69.68	69.00	10	12,470	0.08%
2021/11/12	3	67.80	10.1	67.79	68.50	-7.1	12,312	-0.06%
2021/11/11	7.1	66.35	155	66.82	66.70	-147.9	12,278	-1.20%	大賣/鉅額交易
2021/11/10	6	66.87	34	66.98	66.80	-28	12,311	-0.23%
2021/11/09	14.2	66.94	35.6	66.92	67.50	-21.4	12,330	-0.17%
2021/11/08	63	67.67	4	67.25	67.50	59	12,253	0.48%
2021/11/05	14	67.18	61	67.18	67.00	-47	12,270	-0.38%
2021/11/04	22	69.97	54	68.91	68.50	-32	12,132	-0.26%
2021/11/03	25	69.24	17	69.53	69.60	8	12,059	0.07%
2021/11/02	24	69.72	54	68.59	68.20	-30	11,962	-0.25%
2021/11/01	17	70.96	20	70.80	70.90	-3	11,713	-0.03%
2021/10/29	22	71.04	6	70.88	70.90	16	11,593	0.14%
2021/10/28	21	69.50	17	70.04	69.90	4	11,409	0.04%
2021/10/27	47	69.38	40	69.12	69.90	7	11,209	0.06%
2021/10/26	24	65.65	29.1	63.95	67.20	-5.1	10,637	-0.05%
2021/10/25	8	60.90	4	61.15	61.90	4	10,289	0.04%
2021/10/22	38	60.22	4	59.70	60.80	34	10,202	0.33%
2021/10/21	37	58.06	16	58.05	58.20	21	10,106	0.21%
2021/10/20	22	56.85	0	0.00	57.30	22	10,103	0.22%
2021/10/19	11	56.21	2	56.80	57.00	9	10,262	0.09%
2021/10/18	24	56.40	0	0.00	56.40	24	10,314	0.23%
2021/10/15	6.1	55.10	30	55.03	55.20	-24	10,382	-0.23%
2021/10/13	26	54.85	0	0.00	54.80	26	10,588	0.25%
2021/10/12	78	55.81	25	55.10	55.30	53	10,583	0.50%
2021/10/08	1	56.50	0	0.00	56.80	1	10,518	0.01%
2021/10/07	0	0.00	4	56.30	56.40	-4	10,529	-0.04%
2021/10/06	11	56.59	0	0.00	55.30	11	10,674	0.10%
2021/10/05	37	55.34	0	0.00	56.00	37	10,724	0.34%
2021/10/04	12.1	55.67	110	55.48	55.30	-97.9	10,856	-0.90%	大賣/
2021/10/01	3	55.83	36	56.44	56.00	-33	11,058	-0.30%
2021/09/30	20	57.83	2	57.80	57.40	18	11,098	0.16%
2021/09/29	15	57.48	6	57.45	57.40	9	11,014	0.08%
2021/09/28	26	56.95	42	56.44	57.90	-16	10,929	-0.15%
2021/09/27	65.4	56.90	36	56.80	56.10	29.4	10,701	0.27%
2021/09/24	87.2	60.91	27	60.33	59.80	60.2	10,230	0.59%
2021/09/23	201	61.17	130.8	61.82	61.10	70.2	9,950	0.71%	大買/大賣/
2021/09/22	50.4	82.97	22	81.15	82.30	28.4	9,324	0.30%
2021/09/17	47	84.14	174	84.66	85.00	-127	9,002	-1.41%	大賣/鉅額交易
2021/09/16	10	84.51	176	83.85	83.90	-166	8,754	-1.90%	大賣/鉅額交易
2021/09/15	36	83.45	72	84.42	84.60	-36	8,643	-0.42%
2021/09/14	41	82.91	229	82.24	83.50	-188	8,435	-2.23%	大賣/鉅額交易
2021/09/13	59.1	82.44	120	82.44	81.50	-61	8,187	-0.74%	大賣/
2021/09/10	44	80.42	31.1	80.32	81.20	12.9	7,808	0.16%
2021/09/09	26	76.76	33.2	75.76	78.50	-7.2	7,588	-0.09%
2021/09/08	38	75.64	6	75.10	75.10	32	7,397	0.43%
2021/09/07	32.2	75.16	32	75.28	76.10	0.2	7,242	0.00%
2021/09/06	46	72.82	36	72.71	73.60	10	7,053	0.14%
2021/09/03	16	69.80	3.3	70.29	69.90	12.7	6,790	0.19%
2021/09/02	28.5	71.61	35	70.87	69.40	-6.5	6,743	-0.10%
2021/09/01	30	70.25	3	70.27	71.30	27	6,592	0.41%
2021/08/31	3	67.10	5.2	68.37	69.30	-2.2	6,396	-0.03%
2021/08/30	0	0.00	2	67.60	67.60	-2	6,261	-0.03%
2021/08/27	11	66.50	21.3	66.65	66.90	-10.3	6,208	-0.17%
2021/08/25	1	64.90	2	65.35	65.40	-1	6,158	-0.02%
2021/08/24	6	64.42	3.7	64.99	64.80	2.3	6,142	0.04%
2021/08/23	0	0.00	37	64.56	64.80	-37	6,169	-0.60%
2021/08/20	12	63.40	0	0.00	63.00	12	6,168	0.19%
2021/08/19	0	0.00	1	63.60	63.60	-1	6,197	-0.02%
2021/08/18	3	63.37	92.1	63.19	65.40	-89.1	6,155	-1.45%
2021/08/17	15	64.71	4	64.58	63.50	11	6,094	0.18%
2021/08/16	80	67.24	39	67.68	65.90	41	6,041	0.68%
2021/08/13	22	68.48	22	67.76	67.80	0	5,959	0.00%
2021/08/12	5	66.16	8	66.13	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	17	65.61	65.30	-17	5,920	-0.29%
2021/08/10	1	64.70	4	64.73	64.50	-3	5,951	-0.05%
2021/08/09	5	65.00	6	65.05	64.90	-1	6,139	-0.02%
2021/08/06	0	0.00	10	64.70	64.70	-10	6,274	-0.16%
2021/08/05	0	0.00	2	64.85	64.70	-2	6,402	-0.03%
2021/08/04	12	64.69	4	64.80	65.00	8	6,738	0.12%
2021/08/03	55	63.76	0	0.00	64.30	55	6,917	0.80%
2021/08/02	94	62.80	13.1	63.34	63.60	80.9	7,003	1.15%
2021/07/30	6	62.50	1.2	62.17	62.40	4.8	6,997	0.07%
2021/07/29	2	61.95	1	62.20	62.20	1	7,027	0.01%
2021/07/28	5	60.28	7.5	60.91	61.40	-2.5	7,070	-0.04%
2021/07/27	26	62.69	1	63.00	62.10	25	7,230	0.35%
2021/07/26	33	65.61	0	0.00	64.80	33	7,176	0.46%
2021/07/23	28	65.74	18	66.16	66.40	10	7,135	0.14%
2021/07/22	4	65.05	4	65.05	65.00	0	6,977	0.00%
2021/07/21	25	64.71	6	64.97	65.10	19	6,938	0.27%
2021/07/20	14	65.65	26	65.91	65.80	-12	6,906	-0.17%
2021/07/19	62	67.06	28	66.89	66.60	34	6,888	0.49%
2021/07/16	0	0.00	6	65.12	65.60	-6	6,921	-0.09%
2021/07/15	3	64.50	1	64.50	64.80	2	6,945	0.03%
2021/07/14	10	63.23	1	63.90	63.30	9	6,955	0.13%
2021/07/13	9	64.62	28	65.43	64.00	-19	7,001	-0.27%
2021/07/12	36	65.02	17.1	64.85	65.40	18.9	6,962	0.27%
2021/07/09	7	62.46	0	0.00	62.90	7	6,865	0.10%
2021/07/08	6	60.82	14	60.98	62.90	-8	6,744	-0.12%
2021/07/07	3	58.50	12	59.04	59.10	-9	6,524	-0.14%
2021/07/06	55	56.90	5.1	57.00	56.80	49.9	6,403	0.78%
2021/07/05	0	0.00	1	56.90	56.70	-1	6,492	-0.02%
2021/07/01	0	0.00	1	57.10	56.60	-1	6,649	-0.02%
2021/06/30	1	56.70	1	56.80	56.60	0	6,742	0.00%
2021/06/29	4	56.73	2	56.70	56.70	2	6,807	0.03%
2021/06/28	3	57.20	23	56.93	57.60	-20	6,848	-0.29%
2021/06/25	4	54.80	14	54.89	54.80	-10	6,779	-0.15%
2021/06/24	2	54.30	6	54.60	54.20	-4	7,383	-0.05%
2021/06/23	1	53.90	0	0.00	54.00	1	7,402	0.01%
2021/06/22	0.1	54.00	0	0.00	53.80	0.1	7,489	0.00%
2021/06/21	1	53.80	6	53.80	53.90	-5	7,565	-0.07%
2021/06/18	0	0.00	1	53.30	54.00	-1	7,566	-0.01%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/15	5	53.76	4.4	53.60	53.70	0.6	7,756	0.01%
2021/06/11	0	0.00	2	53.20	53.20	-2	7,884	-0.03%
2021/06/08	0	0.00	1	52.30	52.30	-1	8,079	-0.01%
2021/06/07	100	52.10	0	0.00	52.20	100	8,253	1.21%
2021/06/04	3	52.40	0	0.00	52.50	3	8,346	0.04%
2021/06/02	4	52.50	0	0.00	52.50	4	8,578	0.05%
2021/06/01	1	52.40	2	52.45	52.50	-1	8,588	-0.01%
2021/05/31	11	52.55	10	52.30	52.50	1	8,689	0.01%
2021/05/28	7	52.41	0	0.00	52.40	7	8,738	0.08%
2021/05/27	1	51.60	0	0.00	52.00	1	8,795	0.01%
2021/05/26	20	51.53	0	0.00	51.80	20	8,838	0.23%
2021/05/25	30	51.60	1	51.80	51.70	29	8,879	0.33%
2021/05/24	1	51.10	0	0.00	51.50	1	8,946	0.01%
2021/05/21	14	51.71	0	0.00	51.70	14	9,023	0.16%
2021/05/20	11.3	51.29	12	51.22	51.00	-0.8	9,068	-0.01%
2021/05/19	13	51.75	15	51.10	51.20	-2	9,040	-0.02%
2021/05/18	2	49.85	31	49.89	51.00	-29	9,037	-0.32%
2021/05/17	49.1	49.17	47	50.00	48.45	2.1	8,988	0.02%
2021/05/14	21	50.78	13	51.82	51.00	8	8,783	0.09%
2021/05/13	9	49.64	7	50.03	49.85	2	8,642	0.02%
2021/05/12	15	50.95	15	51.93	50.20	0	8,526	0.00%
2021/05/11	6	53.63	27	54.47	53.80	-21	8,165	-0.26%
2021/05/10	7	54.31	9	54.10	54.60	-2	7,961	-0.03%
2021/05/07	9	53.27	10	53.30	53.50	-1	7,907	-0.01%
2021/05/06	12	53.42	0	0.00	53.00	12	7,904	0.15%
2021/05/05	2	52.80	7	52.40	52.50	-5	7,852	-0.06%
2021/05/04	4	53.18	8.2	52.30	52.20	-4.2	7,773	-0.05%
2021/05/03	1	53.10	6	53.37	53.10	-5	7,497	-0.07%
2021/04/29	7	53.21	2	53.45	53.10	5	7,427	0.07%
2021/04/28	2	53.70	2.1	53.90	53.70	-0.1	7,378	0.00%
2021/04/27	0	0.00	7.8	53.84	54.10	-7.8	7,421	-0.11%
2021/04/26	8	54.51	2	54.05	54.30	6	7,393	0.08%
2021/04/23	3	52.50	7.3	52.67	53.20	-4.3	7,335	-0.06%
2021/04/22	11	54.49	1	53.00	52.70	10	7,311	0.14%
2021/04/21	0	0.00	10	53.90	54.10	-10	7,133	-0.14%
2021/04/20	7	53.04	9	52.60	53.10	-2	7,055	-0.03%
2021/04/19	49	52.79	32.1	52.79	53.10	16.9	7,025	0.24%
2021/04/16	40	51.28	15	50.57	51.40	25	6,894	0.36%
2021/04/15	0	0.00	1	50.10	50.10	-1	6,783	-0.01%
2021/04/14	2	49.68	2	49.13	49.55	0	6,728	0.00%
2021/04/13	6	50.18	5	49.94	49.85	1	6,716	0.01%
2021/04/12	10	49.95	10.2	49.80	49.95	-0.2	6,649	0.00%
2021/04/09	1.8	49.44	110	49.24	49.45	-108.2	6,629	-1.63%	大賣/鉅額交易
2021/04/08	2	50.10	2.3	50.10	49.80	-0.3	6,544	0.00%
2021/04/07	5	50.04	31	50.24	50.00	-26	6,455	-0.40%
2021/04/06	9	49.99	20.2	49.95	50.00	-11.2	6,395	-0.18%
2021/04/01	7	49.55	6.3	49.64	49.60	0.7	6,285	0.01%
2021/03/31	40	49.54	3.3	49.37	49.50	36.8	6,175	0.60%
2021/03/30	1	48.75	4	48.75	48.90	-3	6,036	-0.05%
2021/03/29	252	48.55	121.2	48.42	48.85	130.8	5,902	2.22%	大買/大賣/鉅額交易
2021/03/26	8	45.75	25	45.56	45.75	-17	5,279	-0.32%
2021/03/25	0	0.00	2	45.15	45.20	-2	5,226	-0.04%
2021/03/24	8	44.73	1	45.25	44.40	7	5,136	0.14%
2021/03/23	1	44.80	0	0.00	45.20	1	5,052	0.02%
2021/03/22	2.1	44.45	1	44.40	44.85	1.1	5,014	0.02%
2021/03/19	9	44.39	3	44.55	44.55	6	4,970	0.12%
2021/03/18	6	45.17	4	45.55	45.15	2	4,895	0.04%
2021/03/17	9	45.20	9	44.70	45.30	0	4,839	0.00%
2021/03/16	4	44.38	11.3	44.07	44.40	-7.3	4,730	-0.15%
2021/03/15	1	43.15	0	0.00	43.75	1	4,852	0.02%
2021/03/12	34	43.28	9	43.28	43.30	25	4,930	0.51%
2021/03/11	3	44.02	2.3	44.32	43.80	0.7	4,909	0.01%
2021/03/10	15.2	43.69	10.3	43.75	43.85	4.9	4,774	0.10%
2021/03/09	17	43.22	15.3	43.20	43.50	1.7	4,695	0.04%
2021/03/08	9	42.33	9.3	42.54	42.75	-0.3	4,623	-0.01%
2021/03/05	0	0.00	4	42.00	42.15	-4	4,621	-0.09%
2021/03/04	3	42.28	4	42.29	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	1	41.90	42.05	-1	4,788	-0.02%
2021/03/02	6	41.94	1	42.10	41.60	5	4,714	0.11%
2021/02/26	0	0.00	4	41.51	41.70	-4	4,687	-0.09%
2021/02/25	1	41.55	1	41.70	41.65	0	4,612	0.00%
2021/02/24	12	41.74	6	41.85	41.45	6	4,608	0.13%
2021/02/23	6	41.75	2	41.50	41.75	4	4,563	0.09%
2021/02/22	0.5	41.10	7	41.19	41.20	-6.5	4,583	-0.14%
2021/02/19	0	0.00	4	40.73	40.90	-4	4,526	-0.09%
2021/02/18	0	0.00	5	40.84	40.90	-5	4,534	-0.11%
2021/02/17	4	40.15	1	40.20	40.20	3	4,507	0.07%
2021/02/05	20	39.50	0	0.00	39.50	20	4,506	0.44%
2021/02/04	13	39.04	0	0.00	39.45	13	4,576	0.28%
2021/02/03	2	39.30	0	0.00	39.10	2	4,711	0.04%
2021/02/02	2	39.03	0	0.00	39.25	2	4,806	0.04%
2021/02/01	1	38.70	6	38.75	38.80	-5	4,840	-0.10%
2021/01/29	8	39.09	0	0.00	38.75	8	4,864	0.16%
2021/01/27	3	39.75	0	0.00	39.50	3	4,832	0.06%
2021/01/25	0.8	39.70	0	0.00	39.70	0.8	4,884	0.02%
2021/01/21	5	39.49	1	39.50	39.50	4	5,016	0.08%
2021/01/20	9	39.49	0	0.00	39.35	9	5,139	0.18%
2021/01/19	5	40.05	0	0.00	40.00	5	5,446	0.09%
2021/01/18	1	39.85	10	40.09	40.20	-9	5,425	-0.17%
2021/01/15	2	40.30	0	0.00	40.25	2	5,380	0.04%
2021/01/14	1	40.70	2	40.75	40.70	-1	5,366	-0.02%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	0	0.00	10	40.55	40.50	-10	5,374	-0.19%
2021/01/11	0	0.00	3	40.63	40.65	-3	5,350	-0.06%
2021/01/08	2	40.33	8	40.30	40.35	-6	5,361	-0.11%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/06	1	40.25	0	0.00	40.20	1	5,376	0.02%
2021/01/05	1	40.80	0	0.00	40.70	1	5,327	0.02%
2021/01/04	2	40.70	0	0.00	40.70	2	5,346	0.04%
2020/12/31	2	40.90	9	40.82	40.90	-7	5,360	-0.13%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/25	2	40.65	3.3	40.60	40.60	-1.3	5,433	-0.02%
2020/12/22	4.3	40.36	0	0.00	40.25	4.3	5,545	0.08%
2020/12/21	8	40.44	0	0.00	40.60	8	5,573	0.14%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/16	2	40.65	2.5	40.71	40.75	-0.5	5,582	-0.01%
2020/12/15	1	40.45	5	40.53	40.45	-4	5,575	-0.07%
2020/12/14	5	40.55	0	0.00	40.45	5	5,559	0.09%
2020/12/10	1	40.40	8	40.17	40.35	-7	5,520	-0.13%
2020/12/09	9	40.19	14	40.61	40.40	-5	5,490	-0.09%
2020/12/08	0.3	41.50	4	41.25	41.20	-3.7	5,326	-0.07%
2020/12/07	3.3	41.77	0	0.00	41.75	3.3	5,223	0.06%
2020/12/04	0	0.00	9	41.55	41.55	-9	5,175	-0.17%
2020/12/03	0	0.00	3	41.30	41.45	-3	5,148	-0.06%
2020/12/02	9	41.39	0	0.00	41.25	9	5,134	0.18%
2020/12/01	22	41.70	8	42.20	41.65	14	5,124	0.27%
2020/11/30	27.3	41.86	77	41.79	42.05	-49.7	5,073	-0.98%
2020/11/27	2	41.40	5.5	41.45	41.35	-3.5	4,872	-0.07%
2020/11/26	15	40.83	0	0.00	41.00	15	4,964	0.30%
2020/11/25	6	41.06	5.3	41.10	40.80	0.7	5,174	0.01%
2020/11/24	5	41.05	0	0.00	41.00	5	5,340	0.09%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/20	0	0.00	3	41.28	41.40	-3	5,501	-0.05%
2020/11/19	4	41.54	6.7	41.39	41.40	-2.7	5,590	-0.05%
2020/11/18	0	0.00	3	40.93	40.95	-3	5,553	-0.05%
2020/11/17	7	40.85	1	40.85	40.85	6	5,622	0.11%
2020/11/16	2	40.88	1	40.80	40.80	1	5,871	0.02%
2020/11/13	15	40.57	7	40.58	40.70	8	6,573	0.12%
2020/11/12	7	40.93	7	41.06	40.85	0	6,742	0.00%
2020/11/11	9	41.17	11	40.98	41.40	-2	6,913	-0.03%
2020/11/10	23	40.59	4	40.98	40.65	19	6,835	0.28%
2020/11/06	13	40.32	13	40.13	40.05	0	6,781	0.00%
2020/11/05	5	40.21	1	40.35	40.25	4	6,780	0.06%
2020/11/04	42	40.04	2.5	40.24	40.00	39.5	6,756	0.58%
2020/11/03	23	40.08	15	40.10	40.05	8	6,766	0.12%
2020/11/02	14	39.53	0	0.00	39.70	14	6,788	0.21%
2020/10/30	16	39.87	2	39.95	39.50	14	6,796	0.21%
2020/10/29	18	39.89	10	39.98	40.05	8	6,757	0.12%
2020/10/28	64.1	40.50	7	40.97	40.55	57.1	6,752	0.85%
2020/10/27	27	40.89	16	40.83	41.05	11	6,679	0.16%
2020/10/22	1	38.60	1.5	38.63	38.85	-0.5	6,459	-0.01%
2020/10/21	0	0.00	1	38.85	38.55	-1	6,530	-0.02%
2020/10/20	1	38.55	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.55	0	0.00	38.55	1	6,523	0.02%
2020/10/16	1	38.25	1	38.55	38.20	0	6,513	0.00%
2020/10/15	3	38.65	3	38.95	38.55	0	6,509	0.00%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	1.3	38.99	2	38.90	38.95	-0.8	6,644	-0.01%
2020/10/08	3.1	39.30	1	39.30	39.30	2.1	6,856	0.03%
2020/10/07	2.1	39.75	0	0.00	39.75	2.1	6,888	0.03%
2020/10/06	2	39.88	2	39.85	39.90	0	6,927	0.00%
2020/10/05	37	39.31	3	39.20	39.25	34	6,954	0.49%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/29	3.5	38.78	0	0.00	38.85	3.5	6,951	0.05%
2020/09/28	2	39.43	0	0.00	39.40	2	6,890	0.03%
2020/09/25	4	39.53	6	39.70	39.30	-2	6,921	-0.03%
2020/09/23	4	40.15	0	0.00	40.20	4	7,020	0.06%
2020/09/21	31	41.55	4	41.40	41.40	27	7,034	0.38%
2020/09/18	1	41.65	0	0.00	41.70	1	7,052	0.01%
2020/09/16	4	41.55	0	0.00	41.65	4	7,082	0.06%
2020/09/15	4	41.44	1	41.45	41.45	3	7,051	0.04%
2020/09/14	2	41.60	0	0.00	41.55	2	7,072	0.03%
2020/09/11	1	41.20	1	41.35	41.30	0	7,096	0.00%
2020/09/10	34	41.51	1	41.15	41.10	33	7,073	0.47%
2020/09/08	0	0.00	1	41.40	41.40	-1	7,177	-0.01%
2020/09/07	2	41.68	0	0.00	41.45	2	7,272	0.03%
2020/09/04	0	0.00	7	41.26	41.50	-7	7,403	-0.09%
2020/09/03	8	41.66	2	41.68	41.80	6	7,475	0.08%
2020/09/02	1	41.40	6	41.43	41.45	-5	7,464	-0.07%
2020/09/01	22	42.24	2	42.20	41.85	20	7,474	0.27%
2020/08/31	10	42.56	6	42.93	43.20	4	7,377	0.05%
2020/08/28	11	41.97	8	41.96	42.20	3	7,189	0.04%
2020/08/27	8	40.06	3	40.07	40.05	5	7,080	0.07%
2020/08/26	7	39.29	6	39.10	39.35	1	6,946	0.01%
2020/08/25	1	39.00	13	39.15	39.00	-12	6,912	-0.17%
2020/08/24	7	37.59	0	0.00	37.85	7	6,825	0.10%
2020/08/21	6	38.20	10	38.13	38.25	-4	6,772	-0.06%
2020/08/20	17	37.56	6	37.95	37.45	11	6,713	0.16%
2020/08/19	53	38.09	46	38.02	39.05	7	6,444	0.11%
2020/08/18	1	54.40	16	54.59	54.70	-15	5,689	-0.26%
2020/08/17	51	53.59	17	54.14	54.40	34	5,504	0.62%
2020/08/14	0	0.00	1	53.10	53.10	-1	5,306	-0.02%
2020/08/13	0	0.00	2	53.40	53.40	-2	5,255	-0.04%
2020/08/12	0	0.00	1	52.30	53.00	-1	5,247	-0.02%
2020/08/11	0	0.00	1	53.10	52.70	-1	5,238	-0.02%
2020/08/07	0	0.00	5	52.92	53.00	-5	5,258	-0.10%
2020/08/06	0	0.00	4	53.60	53.40	-4	5,230	-0.08%
2020/08/05	4	52.50	7	52.67	53.00	-3	5,195	-0.06%
2020/08/04	1	52.50	7	52.00	52.20	-6	5,175	-0.12%
2020/08/03	2	52.15	5.4	52.09	52.20	-3.4	5,146	-0.07%
2020/07/31	7	51.54	20	51.01	50.80	-13	5,063	-0.26%
2020/07/30	2	49.35	3	49.93	50.10	-1	5,001	-0.02%
2020/07/29	9	49.71	16	49.68	49.50	-7	4,963	-0.14%
2020/07/28	1	45.80	2	46.93	47.00	-1	4,892	-0.02%
2020/07/27	4	47.04	4	46.94	46.40	0	4,893	0.00%
2020/07/24	2	48.80	1	48.50	48.50	1	4,848	0.02%
2020/07/23	0	0.00	1	49.55	49.45	-1	4,880	-0.02%
2020/07/22	3	49.85	3	50.40	49.90	0	4,941	0.00%
2020/07/21	3	49.30	0	0.00	50.20	3	4,939	0.06%
2020/07/20	1	48.90	0	0.00	48.95	1	4,914	0.02%
2020/07/17	3	49.87	3	50.00	49.55	0	4,874	0.00%
2020/07/16	5	51.30	0	0.00	51.20	5	4,761	0.11%
2020/07/15	0.4	53.70	2	54.10	53.80	-1.6	4,637	-0.03%
2020/07/14	5	53.80	30.4	53.87	54.00	-25.4	4,523	-0.56%
2020/07/13	1	53.10	1.7	53.67	53.60	-0.7	4,460	-0.02%
2020/07/10	2	53.20	0	0.00	53.00	2	4,428	0.05%
2020/07/09	1	54.50	5	54.26	54.30	-4	4,373	-0.09%
2020/07/08	2	54.55	11	54.18	54.60	-9	4,335	-0.21%
2020/07/07	5	54.06	10.2	54.13	54.20	-5.2	4,296	-0.12%
2020/07/06	2	53.85	2	53.90	54.10	0	4,287	0.00%
2020/07/03	7	53.37	3	54.33	53.50	4	4,273	0.09%
2020/07/02	6	52.58	16	53.09	54.00	-10	4,302	-0.23%
2020/07/01	0	0.00	0.5	51.40	51.70	-0.5	4,350	-0.01%
2020/06/30	5	50.60	1	51.10	51.10	4	4,565	0.09%
2020/06/29	0	0.00	12	50.15	50.30	-12	4,533	-0.26%
2020/06/24	6	50.65	1	50.70	50.60	5	4,515	0.11%
2020/06/23	4	50.70	5	50.50	50.60	-1	4,522	-0.02%
2020/06/22	0	0.00	5	50.28	50.50	-5	4,536	-0.11%
2020/06/19	0	0.00	2.2	50.56	50.20	-2.2	4,583	-0.05%
2020/06/18	2	49.80	5	50.31	50.30	-3	4,597	-0.07%
2020/06/17	6	49.90	0	0.00	49.85	6	4,584	0.13%
2020/06/16	2	50.40	4	50.35	50.20	-2	4,617	-0.04%
2020/06/15	5	49.98	11	50.22	49.95	-6	4,641	-0.13%
2020/06/12	20	48.47	10	49.46	49.80	10	4,626	0.22%
2020/06/11	11	50.94	24	50.53	50.10	-13	4,573	-0.28%
2020/06/10	7	50.91	23	50.80	51.40	-16	4,436	-0.36%
2020/06/09	2	49.45	4	49.55	49.40	-2	4,373	-0.05%
2020/06/08	2	49.30	0	0.00	49.60	2	4,375	0.05%
2020/06/05	7	48.64	9	48.79	48.75	-2	4,314	-0.05%
2020/06/04	3	48.03	2	47.90	48.20	1	4,284	0.02%
2020/06/03	0	0.00	22	48.40	48.30	-22	4,290	-0.51%
2020/06/02	0	0.00	3	46.63	47.30	-3	4,169	-0.07%
2020/06/01	1	46.00	1	46.10	46.05	0	4,098	0.00%
2020/05/29	1	45.90	1	45.55	45.70	0	4,059	0.00%
2020/05/28	1	46.15	3	45.93	45.75	-2	3,998	-0.05%
2020/05/27	0	0.00	2.1	45.95	46.10	-2.1	3,962	-0.05%
2020/05/26	0	0.00	7	45.64	45.75	-7	3,934	-0.18%
2020/05/22	2	45.05	3	45.15	45.00	-1	3,892	-0.03%
2020/05/21	2	45.73	1	45.95	45.80	1	3,845	0.03%
2020/05/20	1	45.10	8	45.21	45.00	-7	3,794	-0.18%
2020/05/18	2	44.60	5	44.54	44.65	-3	3,691	-0.08%
2020/05/15	4	44.53	10	44.41	44.35	-6	3,640	-0.16%
2020/05/14	2	43.75	0.1	43.80	43.65	1.9	3,569	0.05%
2020/05/13	0	0.00	2	43.85	44.10	-2	3,538	-0.06%
2020/05/12	2	43.95	0	0.00	43.85	2	3,524	0.06%
2020/05/11	7	44.34	2	44.30	44.30	5	3,489	0.14%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/07	2	43.70	1.7	43.84	43.90	0.3	3,446	0.01%
2020/05/06	2	43.53	0	0.00	43.55	2	3,443	0.06%
2020/05/05	1	43.90	0	0.00	43.80	1	3,424	0.03%
2020/05/04	1	43.75	0	0.00	43.75	1	3,409	0.03%
2020/04/30	6	44.66	45	44.67	44.60	-39	3,406	-1.14%
2020/04/29	0	0.00	32	44.75	44.65	-32	3,369	-0.95%
2020/04/28	1	43.15	7	43.49	43.95	-6	3,313	-0.18%
2020/04/27	6	42.28	7	42.86	42.75	-1	3,294	-0.03%
2020/04/24	1	41.75	0	0.00	41.70	1	3,219	0.03%
2020/04/22	1	41.15	5	41.00	41.55	-4	3,177	-0.13%
2020/04/21	0	0.00	1	41.55	41.20	-1	3,165	-0.03%
2020/04/20	1	41.85	2.4	41.94	41.85	-1.4	3,117	-0.05%
2020/04/16	1	41.85	1	41.80	41.95	0	3,052	0.00%
2020/04/15	0	0.00	8	41.98	41.95	-8	3,021	-0.26%
2020/04/14	5	41.55	7	41.55	41.65	-2	2,977	-0.07%
2020/04/13	5	41.44	3	41.43	41.25	2	2,954	0.07%
2020/04/10	6	41.34	1	41.50	41.45	5	2,942	0.17%
2020/04/09	45	41.84	0	0.00	41.30	45	2,923	1.54%
2020/04/08	0.5	41.75	0	0.00	41.75	0.5	2,875	0.02%
2020/04/07	33.7	41.36	2	41.73	41.30	31.7	2,832	1.12%
2020/04/06	14.1	41.77	72	42.02	41.95	-57.9	2,735	-2.12%
2020/04/01	76	41.91	6	41.98	42.00	70	2,553	2.74%
2020/03/27	0	0.00	1	34.80	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	41	33.39	33.75	-41	2,530	-1.62%
2020/03/25	45	32.82	7	33.21	33.40	38	2,631	1.44%
2020/03/24	32	31.44	0	0.00	31.45	32	2,628	1.22%
2020/03/20	15	31.72	0	0.00	31.20	15	2,635	0.57%
2020/03/19	16	30.32	0	0.00	30.10	16	2,616	0.61%
2020/03/18	21	34.05	6	34.10	33.40	15	2,512	0.60%
2020/03/17	0	0.00	21	33.92	34.05	-21	2,453	-0.86%
2020/03/13	2	35.80	130	36.47	37.45	-128	2,383	-5.37%	大賣/鉅額交易
2020/03/11	1	40.85	0	0.00	40.70	1	2,278	0.04%
2020/03/10	0	0.00	10.7	40.35	40.35	-10.7	2,289	-0.47%
2020/03/06	5	41.85	0	0.00	41.75	5	2,220	0.23%
2020/03/02	0.5	41.15	0	0.00	41.15	0.5	2,277	0.02%
2020/02/26	5	41.45	0	0.00	41.55	5	2,321	0.22%
2020/02/24	4	42.00	0	0.00	41.85	4	2,350	0.17%
2020/02/21	0	0.00	55	42.40	42.30	-55	2,371	-2.32%
2020/02/18	0.2	42.45	0	0.00	42.55	0.2	2,479	0.01%
2020/02/17	1	42.60	1	42.80	42.55	0	2,669	0.00%
2020/02/07	1	42.25	0	0.00	42.10	1	2,780	0.04%
2020/02/06	1	42.35	1	42.70	42.70	0	2,780	0.00%
2020/02/05	6	42.08	6	41.80	42.05	0	2,784	0.00%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/01/31	33	42.56	0	0.00	42.45	33	2,736	1.21%
2020/01/30	11	43.06	0	0.00	42.10	11	2,738	0.40%
2020/01/20	1	45.45	0	0.00	45.45	1	2,685	0.04%
2020/01/17	5	44.95	0	0.00	44.95	5	2,685	0.19%
2020/01/14	7	45.45	0	0.00	45.25	7	2,790	0.25%
2020/01/13	1	45.00	0	0.00	45.35	1	2,805	0.04%
2020/01/10	2	44.95	0	0.00	44.95	2	2,826	0.07%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	15	44.17	2	44.30	44.10	13	2,905	0.45%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	0	0.00	2	45.30	45.40	-2	2,945	-0.07%
2019/12/26	0	0.00	0.4	45.15	45.15	-0.4	2,932	-0.01%
2019/12/25	2	45.20	3	44.93	45.20	-1	2,932	-0.03%
2019/12/24	1	44.05	0	0.00	44.70	1	2,909	0.03%
2019/12/23	2	44.53	2	44.70	43.90	0	2,739	0.00%
2019/12/20	5	43.90	44	45.13	43.90	-39	2,586	-1.51%
2019/12/19	2	44.20	0	0.00	44.30	2	2,435	0.08%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/16	2	46.30	0	0.00	45.80	2	2,299	0.09%
2019/12/12	0	0.00	3.1	45.65	45.55	-3.1	2,231	-0.14%
2019/12/11	2	45.53	0	0.00	45.50	2	2,220	0.09%
2019/12/05	3	45.90	0	0.00	45.85	3	2,159	0.14%
2019/12/04	21	46.15	0	0.00	46.30	21	2,119	0.99%
2019/12/02	10	45.90	0	0.00	45.75	10	2,120	0.47%
2019/11/29	1	45.90	2	45.70	45.60	-1	2,116	-0.05%
2019/11/28	3	46.60	2	46.60	46.35	1	2,073	0.05%
2019/11/25	2	46.38	1	46.80	46.75	1	1,976	0.05%
2019/11/22	21	46.55	0	0.00	46.45	21	1,992	1.05%
2019/11/20	1	46.95	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.45	0	0.00	47.40	1	1,928	0.05%
2019/11/18	2	47.70	5	47.99	47.65	-3	1,887	-0.16%
2019/11/15	9	48.20	5	48.63	48.15	4	1,869	0.21%
2019/11/14	16	47.59	17	47.87	48.30	-1	1,824	-0.05%
2019/11/13	2	46.10	1	45.55	45.80	1	1,658	0.06%
2019/11/11	0	0.00	45	46.65	46.75	-45	1,759	-2.56%
2019/11/08	4	47.35	10	47.65	47.35	-6	1,751	-0.34%
2019/11/07	15	47.57	2	47.38	47.45	13	1,768	0.73%
2019/11/04	0	0.00	3.6	46.52	46.60	-3.6	1,735	-0.21%
2019/10/31	4	46.53	5	46.60	46.50	-1	1,751	-0.06%
2019/10/30	1	46.20	0	0.00	46.60	1	1,748	0.06%
2019/10/29	3	46.10	0	0.00	45.90	3	1,724	0.17%
2019/10/28	0	0.00	1	46.60	46.60	-1	1,706	-0.06%
2019/10/25	22.2	46.71	0	0.00	46.55	22.2	1,690	1.31%
2019/10/24	21	46.30	21	46.35	46.75	0	1,682	0.00%
2019/10/23	10	45.70	0	0.00	45.95	10	1,629	0.61%
2019/10/21	0	0.00	6	45.35	45.75	-6	1,589	-0.38%
2019/10/18	11	45.47	1	45.45	45.50	10	1,569	0.64%
2019/10/17	0	0.00	38	45.39	45.30	-38	1,529	-2.48%
2019/10/16	0	0.00	5	44.69	44.45	-5	1,472	-0.34%
2019/10/15	0	0.00	6	44.03	44.30	-6	1,464	-0.41%
2019/10/08	0	0.00	2	43.60	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	5	43.20	42.95	-5	1,396	-0.36%
2019/10/02	3	42.15	0	0.00	42.15	3	1,382	0.22%
2019/10/01	11	42.05	0	0.00	42.05	11	1,406	0.78%
2019/09/27	2	41.50	0	0.00	41.50	2	1,438	0.14%
2019/09/26	16	42.02	0	0.00	41.85	16	1,442	1.11%
2019/09/25	11	42.05	0	0.00	41.95	11	1,461	0.75%
2019/09/20	5	42.32	0	0.00	42.10	5	1,471	0.34%
2019/09/19	1	42.85	0	0.00	42.60	1	1,463	0.07%
2019/09/17	1.8	43.36	0	0.00	43.45	1.8	1,722	0.10%
2019/09/16	1	43.35	0	0.00	43.45	1	1,866	0.05%
2019/09/11	2	43.30	3	43.25	43.00	-1	1,993	-0.05%
2019/09/03	0	0.00	13	42.81	42.50	-13	2,025	-0.64%
2019/09/02	3	42.50	0	0.00	42.85	3	2,029	0.15%
2019/08/30	1	42.50	0	0.00	42.55	1	2,022	0.05%
2019/08/28	1	42.35	0	0.00	42.00	1	2,049	0.05%
2019/08/27	2	42.60	0	0.00	41.80	2	2,060	0.10%
2019/08/26	11	42.70	2	42.50	42.45	9	2,026	0.44%
2019/08/21	1	42.50	0	0.00	42.85	1	2,063	0.05%
2019/08/20	3	42.60	0	0.00	42.50	3	2,063	0.15%
2019/08/19	1	42.90	4	43.24	43.05	-3	2,052	-0.15%
2019/08/16	4	43.45	36	43.35	43.20	-32	2,045	-1.56%
2019/08/15	2	43.35	7	43.21	43.40	-5	2,022	-0.25%
2019/08/14	4	43.15	4	43.10	42.75	0	1,953	0.00%
2019/08/13	5	42.32	4	42.55	42.55	1	1,897	0.05%
2019/08/12	4	42.09	1	42.25	42.40	3	1,881	0.16%
2019/08/07	2	40.55	0	0.00	40.40	2	1,889	0.11%
2019/08/05	3	40.22	0	0.00	40.00	3	1,920	0.16%
2019/07/31	4	41.53	4.8	41.62	41.45	-0.8	1,955	-0.04%
2019/07/30	1	41.90	0	0.00	41.50	1	1,962	0.05%
2019/07/26	1	41.60	0	0.00	41.90	1	1,967	0.05%
2019/07/23	3	41.85	0	0.00	41.70	3	1,963	0.15%
2019/07/22	0	0.00	2	42.15	42.20	-2	1,966	-0.10%
2019/07/17	1	41.50	0	0.00	41.35	1	1,998	0.05%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/09	2	42.30	1	42.10	42.10	1	2,144	0.05%
2019/07/08	1	42.40	0	0.00	42.50	1	2,145	0.05%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/04	1.4	44.52	2	44.43	44.55	-0.7	2,199	-0.03%
2019/07/03	2	44.05	0	0.00	44.25	2	2,199	0.09%
2019/07/01	0	0.00	3	44.50	44.55	-3	2,256	-0.13%
2019/06/26	0	0.00	3	45.25	45.30	-3	2,392	-0.13%
2019/06/25	10	45.05	0	0.00	46.25	10	2,402	0.42%
2019/06/24	6	45.13	0	0.00	45.50	6	2,274	0.26%
2019/06/21	0	0.00	2	44.10	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	4	44.04	44.20	-4	2,005	-0.20%
2019/06/19	10	43.60	4	43.34	43.65	6	1,965	0.31%
2019/06/18	2	42.45	1	42.45	42.45	1	1,891	0.05%
2019/06/12	1	42.10	10	42.05	42.20	-9	1,923	-0.47%
2019/06/11	1	41.75	8	42.01	42.20	-7	1,914	-0.37%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/27	3	40.30	0	0.00	40.75	3	1,839	0.16%
2019/05/22	0	0.00	2	40.83	40.65	-2	1,866	-0.11%
2019/05/16	2	40.90	0	0.00	40.30	2	1,910	0.10%
2019/05/15	0.2	41.00	0	0.00	41.00	0.2	1,899	0.01%
2019/05/13	3	39.67	0	0.00	39.60	3	1,847	0.16%
2019/05/10	1	40.40	1.2	40.17	40.45	-0.2	1,834	-0.01%
2019/05/09	3	40.30	0	0.00	39.90	3	1,843	0.16%
2019/05/08	5.6	41.03	0	0.00	40.90	5.6	1,814	0.31%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	0	0.00	3.5	42.37	42.45	-3.5	1,795	-0.20%
2019/05/02	0	0.00	6.8	42.53	42.30	-6.8	1,797	-0.38%
2019/04/30	0	0.00	5	42.22	42.40	-5	1,792	-0.28%
2019/04/29	2	42.05	0	0.00	41.80	2	1,781	0.11%
2019/04/26	2	41.55	0	0.00	41.65	2	1,777	0.11%
2019/04/25	3	41.83	0	0.00	42.00	3	1,769	0.17%
2019/04/24	5	42.20	0	0.00	41.85	5	1,764	0.28%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0.6	42.60	1	42.80	42.50	-0.4	1,735	-0.03%
2019/04/19	1	42.85	2	42.68	42.75	-1	1,732	-0.06%
2019/04/18	6	42.33	0	0.00	41.75	6	1,696	0.35%
2019/04/17	1	42.85	0.3	42.85	42.80	0.7	1,650	0.04%
2019/04/16	2	42.70	0	0.00	42.75	2	1,628	0.12%
2019/04/15	0.3	43.35	0	0.00	43.25	0.3	1,598	0.02%
2019/04/12	0	0.00	2	43.60	43.80	-2	1,574	-0.13%
2019/04/11	2	44.05	0	0.00	43.50	2	1,579	0.13%
2019/04/10	14	43.67	0	0.00	43.95	14	1,548	0.90%
2019/04/09	23	44.37	0	0.00	44.20	23	1,492	1.54%
2019/04/08	13	44.91	2	44.90	44.60	11	1,455	0.76%
2019/04/03	0	0.00	1	45.10	45.05	-1	1,400	-0.07%
2019/04/02	0	0.00	1	45.60	45.60	-1	1,376	-0.07%
2019/04/01	0	0.00	1.6	45.86	45.80	-1.6	1,361	-0.12%
2019/03/29	4	45.25	52.3	45.68	46.60	-48.3	1,337	-3.61%
2019/03/28	0.2	46.60	7	47.10	46.60	-6.8	1,231	-0.55%
2019/03/27	1	47.60	1	47.45	47.45	0	1,229	0.00%
2019/03/26	0	0.00	16	48.20	48.20	-16	1,224	-1.31%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/22	3	48.37	31	48.20	48.25	-28	1,209	-2.32%
2019/03/21	4	48.75	1	48.70	48.80	3	1,186	0.25%
2019/03/20	1	48.70	0	0.00	48.75	1	1,189	0.08%
2019/03/19	1	48.50	0	0.00	48.65	1	1,189	0.08%
2019/03/18	3	48.30	0	0.00	48.55	3	1,184	0.25%
2019/03/15	0	0.00	1	47.95	47.95	-1	1,154	-0.09%
2019/03/14	4	47.23	0	0.00	47.25	4	1,118	0.36%
2019/03/12	1	47.20	0	0.00	47.20	1	1,147	0.09%
2019/03/11	7	47.28	0	0.00	47.10	7	1,157	0.60%
2019/03/05	0.4	48.15	6	48.25	48.15	-5.6	1,219	-0.46%
2019/02/22	2	48.20	0	0.00	48.55	2	1,218	0.16%
2019/01/29	0.4	46.30	0	0.00	46.40	0.4	1,201	0.03%
2019/01/18	0	0.00	0.2	46.30	46.30	-0.2	1,242	-0.01%
2019/01/09	0	0.00	1	46.85	46.95	-1	1,367	-0.07%
2018/12/24	0	0.00	0.1	45.00	44.95	-0.1	2,063	-0.01%
2018/12/20	1	45.15	0	0.00	44.90	1	2,244	0.04%
2018/12/12	0.2	47.40	3.8	47.52	47.45	-3.6	2,507	-0.14%
2018/12/11	1	47.00	0	0.00	47.00	1	2,541	0.04%
2018/12/07	0	0.00	1	47.75	47.70	-1	2,610	-0.04%
2018/12/06	0	0.00	1	47.60	47.20	-1	2,643	-0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/12/03	0.8	48.55	0	0.00	48.55	0.8	2,660	0.03%
2018/11/29	0	48.20	0	0.00	48.25	0	2,613	0.00%
2018/11/26	0	0.00	52	46.85	47.00	-52	2,633	-1.97%
2018/11/23	3	46.63	0	0.00	46.55	3	2,649	0.11%
2018/11/21	0	0.00	3	47.48	47.85	-3	2,676	-0.11%
2018/11/20	2	46.95	1	47.15	47.45	1	2,711	0.04%
2018/11/19	4	47.09	0	0.00	47.25	4	2,797	0.14%
2018/11/15	34	46.02	0	0.00	45.85	34	2,841	1.20%
2018/11/14	20	45.05	0	0.00	45.05	20	2,835	0.71%
2018/11/12	0	0.00	0.1	43.85	43.85	-0.1	2,915	0.00%
2018/11/09	0	0.00	1	43.95	43.85	-1	2,932	-0.03%
2018/11/08	0	0.00	30	43.50	44.25	-30	2,940	-1.02%
2018/11/06	30	42.85	0	0.00	42.65	30	2,984	1.01%
2018/10/31	0.4	42.60	1	42.80	42.80	-0.6	3,049	-0.02%
2018/10/26	1	42.25	1	42.80	42.30	0	3,093	0.00%
2018/10/25	0	0.00	1	42.05	42.05	-1	3,181	-0.03%
2018/10/22	1	44.00	0	0.00	44.00	1	3,333	0.03%
2018/10/19	1	43.60	0	0.00	43.85	1	3,340	0.03%
2018/10/18	0	0.00	0.8	44.50	44.35	-0.8	3,332	-0.02%
2018/10/17	0	0.00	1	45.20	44.95	-1	3,329	-0.03%
2018/10/16	2	45.10	0	0.00	44.80	2	3,318	0.06%
2018/10/15	1	46.00	1	45.90	45.50	0	3,301	0.00%
2018/10/12	53	45.95	3	45.15	46.05	50	3,288	1.52%
2018/10/11	17	46.39	1	48.00	45.40	16	3,248	0.49%
2018/10/09	2.4	50.65	1	51.00	50.40	1.4	3,134	0.04%
2018/10/08	26.2	50.76	55.4	50.74	50.50	-29.2	3,142	-0.93%
2018/09/26	0	0.00	2	35.85	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	146	35.71	35.95	-146	3,035	-4.81%	大賣/鉅額交易
2018/09/21	0	0.00	2	35.15	35.15	-2	2,902	-0.07%
2018/09/20	1	35.20	4	34.68	34.70	-3	2,886	-0.10%
2018/09/19	0	0.00	2	35.30	35.30	-2	2,877	-0.07%
2018/09/17	0	0.00	3	35.10	35.20	-3	2,866	-0.10%
2018/09/14	3	34.95	10	34.85	35.05	-7	2,836	-0.25%
2018/09/13	0	0.00	6	34.63	34.80	-6	2,776	-0.22%
2018/09/06	0	0.00	5	33.70	33.80	-5	2,880	-0.17%
2018/09/05	0	0.00	1	33.75	33.75	-1	2,908	-0.03%
2018/08/31	1	34.25	0	0.00	34.60	1	2,917	0.03%
2018/08/29	0	0.00	1	34.50	34.50	-1	3,008	-0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/21	2	34.45	0	0.00	34.45	2	3,316	0.06%
2018/08/16	1	34.30	0	0.00	34.30	1	3,333	0.03%
2018/08/15	1	34.35	2	34.55	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	5	33.90	34.00	-5	3,240	-0.15%
2018/08/10	0	0.00	2	33.90	33.90	-2	3,247	-0.06%
2018/08/09	2	33.70	3	33.95	33.70	-1	3,259	-0.03%
2018/08/08	0	0.00	13	34.35	34.35	-13	3,257	-0.40%
2018/08/07	2	34.15	6	34.20	34.15	-4	3,256	-0.12%
2018/08/06	1	34.20	0	0.00	34.20	1	3,289	0.03%
2018/07/31	4	33.71	0	0.00	33.95	4	3,217	0.12%
2018/07/26	6	33.53	1	33.55	33.75	5	3,267	0.15%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/24	1	33.50	1	33.50	33.55	0	3,296	0.00%
2018/07/20	0	0.00	42	34.86	34.90	-42	3,248	-1.29%
2018/07/19	0	0.00	102	34.89	34.90	-102	3,211	-3.18%	大賣/鉅額交易
2018/07/18	2	35.03	1	35.30	35.00	1	3,209	0.03%
2018/07/17	3	35.00	0	0.00	35.00	3	3,197	0.09%
2018/07/16	5	35.00	0	0.00	34.95	5	3,242	0.15%
2018/07/12	0	0.00	2	34.88	34.95	-2	3,340	-0.06%
2018/07/11	1	34.75	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	3	34.80	34.70	-3	3,540	-0.08%
2018/07/09	2	34.10	44	34.14	34.50	-42	3,609	-1.16%
2018/07/06	6	33.53	0	0.00	33.50	6	3,807	0.16%
2018/07/05	17	34.10	0	0.00	33.80	17	3,893	0.44%
2018/07/04	0	0.00	2	34.20	34.20	-2	4,025	-0.05%
2018/07/03	25	34.65	0	0.00	34.25	25	4,200	0.60%
2018/07/02	5	34.90	3	34.85	34.70	2	4,195	0.05%
2018/06/28	0.4	34.75	0	0.00	34.75	0.4	4,195	0.01%
2018/06/27	3	34.77	0	0.00	34.70	3	4,224	0.07%
2018/06/26	11	34.99	18	34.97	35.05	-7	4,254	-0.16%
2018/06/21	23	35.90	0	0.00	36.00	23	4,742	0.49%
2018/06/20	0	0.00	3	35.50	35.85	-3	4,803	-0.06%
2018/06/19	2	35.75	2	35.70	35.60	0	4,845	0.00%
2018/06/15	5	36.10	0	0.00	36.20	5	4,892	0.10%
2018/06/13	11	35.75	0	0.00	35.80	11	4,796	0.23%
2018/06/12	3	36.27	5	36.18	36.15	-2	4,798	-0.04%
2018/06/11	1	36.60	7	36.50	36.40	-6	4,823	-0.12%
2018/06/08	6	36.74	0	0.00	36.70	6	4,842	0.12%
2018/06/07	6	36.86	0	0.00	36.95	6	4,839	0.12%
2018/06/06	1	37.20	4	37.18	37.15	-3	4,844	-0.06%
2018/06/05	0	0.00	2	36.70	36.75	-2	4,780	-0.04%
2018/06/04	25	36.39	14	36.36	36.45	11	4,801	0.23%
2018/06/01	1	36.00	7	36.05	35.95	-6	4,835	-0.12%
2018/05/31	1	35.45	0	0.00	36.15	1	4,804	0.02%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/28	5	35.85	0	0.00	35.70	5	4,756	0.11%
2018/05/24	5	35.60	0	0.00	35.60	5	4,795	0.10%
2018/05/23	11	35.76	10	35.80	35.70	1	4,811	0.02%
2018/05/22	2	36.00	11.2	36.00	35.80	-9.2	4,844	-0.19%
2018/05/21	3	35.85	0	0.00	35.80	3	4,864	0.06%
2018/05/18	3	35.40	0	0.00	35.35	3	4,858	0.06%
2018/05/17	0	0.00	2	35.65	35.60	-2	4,913	-0.04%
2018/05/16	0	0.00	3	35.60	35.80	-3	4,922	-0.06%
2018/05/15	0.4	35.60	2	35.75	35.60	-1.7	4,940	-0.03%
2018/05/14	0	0.00	1	35.85	35.85	-1	5,091	-0.02%
2018/05/11	2	35.70	0	0.00	35.55	2	5,102	0.04%
2018/05/09	21	35.40	0	0.00	35.45	21	5,117	0.41%
2018/05/04	0	0.00	1	35.15	35.10	-1	5,199	-0.02%
2018/05/03	20	35.60	0	0.00	35.50	20	5,208	0.38%
2018/05/02	1	36.10	18	36.21	36.00	-17	5,291	-0.32%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/26	10	35.40	93	35.75	35.45	-83	5,322	-1.56%
2018/04/25	1	35.80	0	0.00	35.85	1	5,332	0.02%
2018/04/24	2	36.25	10	35.95	36.10	-8	5,321	-0.15%
2018/04/23	2	36.18	0	0.00	36.30	2	5,321	0.04%
2018/04/20	0	0.00	1	36.05	36.45	-1	5,356	-0.02%
2018/04/18	3	36.05	10	36.00	36.00	-7	5,335	-0.13%
2018/04/17	20	35.65	7	35.59	35.60	13	5,330	0.24%
2018/04/16	0	0.00	4	36.55	36.50	-4	5,231	-0.08%
2018/04/13	1	36.35	19	36.43	36.50	-18	5,228	-0.34%
2018/04/12	12	36.20	24	36.36	36.20	-12	5,221	-0.23%
2018/04/11	0	0.00	2	35.85	35.80	-2	5,124	-0.04%
2018/04/10	3	35.50	3	35.62	35.60	0	5,051	0.00%
2018/04/09	0	0.00	114	34.60	35.40	-114	4,957	-2.30%	大賣/鉅額交易
2018/04/03	2	34.10	130	33.95	34.15	-128	4,786	-2.67%	大賣/鉅額交易
2018/04/02	3.3	34.15	126	34.19	34.10	-122.8	4,791	-2.56%	大賣/鉅額交易
2018/03/31	3	34.35	35.6	34.20	34.10	-32.6	4,784	-0.68%
2018/03/30	0	0.00	102	34.22	34.10	-102	4,768	-2.14%	大賣/鉅額交易
2018/03/29	2	34.33	21	34.30	34.30	-19	4,727	-0.40%
2018/03/28	2	34.60	78	34.28	34.45	-76	4,707	-1.61%
2018/03/27	73	36.17	126	34.63	34.55	-53	4,635	-1.14%	大賣/
2018/03/26	2	33.90	0	0.00	33.90	2	4,144	0.05%
2018/03/23	3	33.45	0	0.00	33.90	3	4,117	0.07%
2018/03/22	52	34.35	1	34.35	34.00	51	4,039	1.26%
2018/03/21	1	34.40	8	34.33	34.35	-7	3,971	-0.18%
2018/03/19	40	33.90	1	33.90	33.90	39	3,880	1.00%
2018/03/16	117	33.69	0	0.00	33.65	117	3,862	3.03%	大買/鉅額交易
2018/03/15	7	33.87	6	34.01	33.90	1	3,810	0.03%
2018/03/14	51	33.40	0	0.00	33.40	51	3,735	1.37%
2018/03/13	0	0.00	7	33.40	33.55	-7	3,726	-0.19%
2018/03/12	0	0.00	15	33.79	33.70	-15	3,719	-0.40%
2018/03/09	3	33.25	20	33.30	33.25	-17	3,724	-0.46%
2018/03/08	0	0.00	1	33.35	33.35	-1	3,730	-0.03%
2018/03/07	2	33.05	18	33.08	33.20	-16	3,665	-0.44%
2018/03/06	30	32.79	2	32.50	32.60	28	3,602	0.78%
2018/03/05	4	32.73	15	33.00	32.35	-11	3,664	-0.30%
2018/03/02	3	32.27	1	32.45	32.40	2	3,639	0.05%
2018/03/01	2	31.88	35	31.91	32.50	-33	3,660	-0.90%
2018/02/27	0	0.00	1	32.85	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	0	0.00	1	32.45	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	1	32.20	32.25	-1	3,820	-0.03%
2018/02/21	1	31.45	5	31.58	31.65	-4	4,040	-0.10%
2018/02/12	0	0.00	5	31.05	30.95	-5	4,479	-0.11%
2018/02/09	4.6	30.26	81	30.01	30.70	-76.4	4,500	-1.70%
2018/02/07	1	30.85	20	31.23	30.85	-19	4,550	-0.42%
2018/02/06	362	30.46	0	0.00	30.70	362	4,537	7.98%	大買/鉅額交易
2018/02/05	15	32.10	0	0.00	32.45	15	4,464	0.34%
2018/02/01	1	33.30	0.8	33.10	33.10	0.2	4,478	0.00%
2018/01/31	5	32.70	10	33.03	33.45	-5	4,616	-0.11%
2018/01/30	0	0.00	5	33.25	33.05	-5	4,627	-0.11%
2018/01/29	0	0.00	15	33.76	33.65	-15	4,610	-0.33%
2018/01/26	1	33.55	40	33.76	33.65	-39	4,610	-0.85%
2018/01/25	0	0.00	82	33.78	33.95	-82	4,586	-1.79%
2018/01/24	16	33.61	22	33.44	33.50	-6	4,539	-0.13%
2018/01/23	1	33.40	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	5	33.45	33.55	-5	4,618	-0.11%
2018/01/19	2.4	33.18	276	33.20	33.20	-273.6	4,683	-5.84%	大賣/鉅額交易
2018/01/18	1	33.65	1	33.80	33.65	0	4,640	0.00%
2018/01/17	7.1	33.71	105	33.87	33.80	-98	4,614	-2.12%	大賣/
2018/01/16	1	33.75	71	33.74	33.95	-70	4,600	-1.52%
2018/01/15	3	33.70	134	33.59	33.65	-131	4,564	-2.87%	大賣/鉅額交易
2018/01/12	1	33.35	105	33.43	33.40	-104	4,529	-2.30%	大賣/鉅額交易
2018/01/11	0	0.00	3	33.33	33.35	-3	4,519	-0.07%
2018/01/10	2	33.20	0	0.00	33.30	2	4,495	0.04%
2018/01/09	0	0.00	17	33.13	33.30	-17	4,468	-0.38%
2018/01/08	0	0.00	6	33.45	33.30	-6	4,471	-0.13%
2018/01/05	1	32.75	16.4	33.08	33.10	-15.4	4,407	-0.35%
2018/01/04	0	0.00	1	32.60	32.55	-1	4,335	-0.02%
2018/01/03	4	32.40	12	32.41	32.40	-8	4,313	-0.19%
2018/01/02	4	31.78	2	31.90	32.00	2	4,252	0.05%