潤泰新 (9945)-凱基-豐中券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.20
漲跌
▼0.65
漲幅
-1.52%
成交量
5,814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(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/19	1	43.20	0	0.00	42.85	1	4,834	0.02%
2024/12/17	5	44.37	1	44.40	44.00	4	5,360	0.07%
2024/12/16	0	0.00	2	45.05	45.00	-2	5,322	-0.04%
2024/12/13	1	45.35	0	0.00	45.10	1	5,326	0.02%
2024/12/12	0	0.00	1	46.25	46.20	-1	5,317	-0.02%
2024/12/11	1	45.70	1	45.70	45.75	0	5,339	0.00%
2024/12/09	1	45.85	7	45.82	46.00	-6	5,506	-0.11%
2024/12/06	0	0.00	4	46.05	46.20	-4	5,603	-0.07%
2024/12/04	0	0.00	1	45.65	45.80	-1	5,651	-0.02%
2024/11/28	1	45.05	0	0.00	44.90	1	6,087	0.02%
2024/11/26	5	46.01	2	46.15	46.10	3	6,053	0.05%
2024/11/25	2	46.28	1	46.50	46.50	1	6,077	0.02%
2024/11/22	2	46.55	0	0.00	46.20	2	6,103	0.03%
2024/11/20	0	0.00	1	46.80	46.20	-1	6,389	-0.02%
2024/11/18	0	0.00	2	46.33	46.20	-2	6,778	-0.03%
2024/11/14	0	0.00	3	46.05	45.80	-3	7,093	-0.04%
2024/11/12	1	47.25	2	47.55	47.50	-1	7,460	-0.01%
2024/11/11	0	0.00	2	47.90	48.20	-2	7,534	-0.03%
2024/11/08	1	48.20	0	0.00	47.50	1	7,596	0.01%
2024/11/06	1	47.10	0	0.00	46.70	1	7,958	0.01%
2024/11/05	4	47.09	0	0.00	47.30	4	8,166	0.05%
2024/10/29	1	46.80	1	46.80	46.80	0	10,286	0.00%
2024/10/23	0	0.00	10	47.00	47.00	-10	12,703	-0.08%
2024/10/22	1	47.25	0	0.00	47.25	1	13,277	0.01%
2024/10/16	1	47.60	0	0.00	47.35	1	15,751	0.01%
2024/10/15	0	0.00	1	47.10	47.90	-1	16,422	-0.01%
2024/10/11	1	47.95	2	48.00	47.60	-1	17,536	-0.01%
2024/10/08	0	0.00	2	47.88	47.95	-2	17,828	-0.01%
2024/10/07	1	47.75	0	0.00	48.45	1	17,842	0.01%
2024/10/04	1	47.60	2	47.95	47.80	-1	17,865	-0.01%
2024/09/30	3	48.85	2	48.65	48.95	1	17,881	0.01%
2024/09/25	0	0.00	1.7	47.71	47.90	-1.7	17,886	-0.01%
2024/09/24	1	47.10	4	47.24	47.35	-3	17,888	-0.02%
2024/09/23	2	46.60	8	47.07	46.95	-6	18,001	-0.03%
2024/09/20	22.2	46.94	2	47.48	47.50	20.2	17,966	0.11%
2024/09/19	1.2	48.28	3	48.87	49.25	-1.8	17,660	-0.01%
2024/09/18	15	47.70	0	0.00	47.45	15	17,515	0.09%
2024/09/16	0	0.00	1	47.40	47.20	-1	17,591	-0.01%
2024/09/13	2	47.03	0	0.00	46.95	2	17,663	0.01%
2024/09/12	0	0.00	7	46.54	46.50	-7	17,817	-0.04%
2024/09/11	2	45.90	0	0.00	45.85	2	17,935	0.01%
2024/09/10	7	45.43	2	45.93	45.00	5	17,986	0.03%
2024/09/09	1	45.50	0	0.00	45.85	1	18,000	0.01%
2024/09/06	1	47.15	3	46.85	46.85	-2	18,050	-0.01%
2024/09/05	2	46.73	2	47.10	46.75	0	18,399	0.00%
2024/09/04	0	0.00	4	46.44	46.40	-4	19,016	-0.02%
2024/09/03	7	47.76	3	47.60	47.55	4	19,740	0.02%
2024/09/02	0	0.00	2	49.55	48.40	-2	19,835	-0.01%
2024/08/30	3	48.98	2	49.28	49.25	1	19,898	0.01%
2024/08/29	2	48.05	0	0.00	48.20	2	19,899	0.01%
2024/08/28	0	0.00	1	48.15	48.65	-1	19,946	-0.01%
2024/08/27	2	48.10	5	48.20	48.20	-3	20,300	-0.01%
2024/08/26	1	49.00	0	0.00	47.95	1	20,457	0.00%
2024/08/23	1	47.85	0	0.00	48.10	1	20,621	0.00%
2024/08/22	6.4	47.18	7	47.32	47.65	-0.6	20,803	0.00%
2024/08/21	3	47.85	2	47.58	47.75	1	20,698	0.00%
2024/08/20	1	48.80	3	49.45	48.60	-2	20,668	-0.01%
2024/08/19	2	49.85	2	50.25	49.80	0	20,739	0.00%
2024/08/16	0	0.00	3.1	50.26	50.30	-3.1	20,846	-0.01%
2024/08/15	9	49.85	1	49.35	49.25	8	20,953	0.04%
2024/08/14	21	49.58	22.6	50.22	49.85	-1.6	21,276	-0.01%
2024/08/13	2	48.00	1	48.00	48.10	1	21,602	0.00%
2024/08/12	0	0.00	2.1	48.35	48.35	-2.1	22,421	-0.01%
2024/08/09	2	47.50	6	47.91	47.20	-4	23,376	-0.02%
2024/08/08	0.1	46.10	20	46.15	46.60	-20	23,865	-0.08%
2024/08/07	54	46.06	40.1	46.33	46.10	14	24,386	0.06%
2024/08/06	8	45.50	2.2	44.52	44.80	5.9	24,376	0.02%
2024/08/05	1	46.50	8.2	46.13	45.35	-7.2	24,069	-0.03%
2024/08/02	14.1	50.27	8	49.64	49.40	6.1	23,818	0.03%
2024/08/01	3	52.50	7	52.69	52.80	-4	23,733	-0.02%
2024/07/31	5.1	51.70	10.5	51.41	51.20	-5.5	24,074	-0.02%
2024/07/30	9	51.18	15	51.12	51.50	-6	25,394	-0.02%
2024/07/29	79	52.06	73	52.22	51.00	6	26,371	0.02%
2024/07/26	17.5	50.61	46	51.19	51.30	-28.5	25,852	-0.11%
2024/07/23	5.1	49.01	24	48.75	49.80	-18.9	25,150	-0.08%
2024/07/22	15.5	47.11	2	46.60	46.55	13.5	24,823	0.05%
2024/07/19	3.3	48.19	10	48.15	48.05	-6.8	24,512	-0.03%
2024/07/18	14.4	49.80	26.9	49.40	49.40	-12.6	24,073	-0.05%
2024/07/17	19.1	48.88	21.4	49.00	49.40	-2.3	23,523	-0.01%
2024/07/16	11	45.00	12	45.49	46.50	-1	22,641	0.00%
2024/07/15	27	46.81	1	47.70	46.40	26	22,146	0.12%
2024/07/12	4	47.84	7	47.86	46.70	-3	21,931	-0.01%
2024/07/11	0	0.00	1	45.90	45.75	-1	21,284	0.00%
2024/07/10	13	44.88	12	45.15	45.30	1	21,163	0.00%
2024/07/09	0	0.00	2	43.90	44.15	-2	21,110	-0.01%
2024/07/05	1	44.80	0	44.90	44.65	1	21,124	0.00%
2024/07/04	0.2	45.50	9	45.39	45.15	-8.8	21,096	-0.04%
2024/07/03	1	45.40	3	45.12	45.35	-2	21,043	-0.01%
2024/07/02	1	44.80	2	44.30	44.80	-1	20,935	0.00%
2024/07/01	0	0.00	1	44.35	44.25	-1	20,882	0.00%
2024/06/28	0	0.00	2	43.88	43.60	-2	20,858	-0.01%
2024/06/27	1	43.45	0	0.00	43.30	1	20,812	0.00%
2024/06/26	0	0.00	1	44.45	44.00	-1	20,665	0.00%
2024/06/25	1	44.55	0.3	44.30	44.55	0.7	20,604	0.00%
2024/06/24	3	44.78	0	0.00	44.80	3	20,567	0.01%
2024/06/21	18	45.11	0	0.00	44.95	18	20,541	0.09%
2024/06/20	0	0.00	2	45.30	45.45	-2	20,485	-0.01%
2024/06/19	1.3	45.57	2	45.60	45.35	-0.7	20,455	0.00%
2024/06/18	5	45.25	4.2	45.63	46.00	0.9	20,390	0.00%
2024/06/14	4.2	45.95	2.7	45.64	45.50	1.4	20,393	0.01%
2024/06/12	3.4	44.64	15	44.52	44.35	-11.6	20,310	-0.06%
2024/06/11	8	47.38	3	47.13	45.85	5	20,240	0.02%
2024/06/07	6	47.96	15.1	47.06	47.55	-9.1	19,610	-0.05%
2024/06/06	3.6	44.95	0	0.00	45.05	3.6	18,810	0.02%
2024/06/05	1	44.60	3	45.15	45.15	-2	18,715	-0.01%
2024/06/04	1	44.25	2	44.43	44.90	-1	18,605	-0.01%
2024/06/03	7.1	44.71	0	0.00	44.70	7.1	18,502	0.04%
2024/05/31	14	44.93	58	45.27	44.60	-44	18,451	-0.24%
2024/05/30	10	44.86	51	44.98	43.85	-41	18,087	-0.23%
2024/05/29	0	0.00	1	44.40	44.55	-1	17,968	-0.01%
2024/05/28	0	0.00	4	44.64	45.40	-4	17,733	-0.02%
2024/05/27	4	43.88	1	44.00	43.80	3	17,509	0.02%
2024/05/24	1	43.45	18	43.67	43.65	-17	17,380	-0.10%
2024/05/23	4	43.58	1	43.75	43.25	3	17,248	0.02%
2024/05/22	2	44.65	4.2	44.80	44.70	-2.2	16,941	-0.01%
2024/05/21	22	44.70	3	44.62	44.35	19	16,725	0.11%
2024/05/20	36	46.48	17	45.13	45.30	19	16,394	0.12%
2024/05/17	77.3	46.91	48.1	47.12	46.60	29.2	15,907	0.18%
2024/05/16	76.2	47.04	39	47.28	46.90	37.1	15,266	0.24%
2024/05/15	74	45.79	100.1	45.49	46.55	-26.1	14,328	-0.18%
2024/05/14	60	42.71	6	42.99	42.65	54	13,293	0.41%
2024/05/13	13.1	42.47	14	42.72	43.90	-0.9	12,576	-0.01%
2024/05/10	3	40.38	0	0.00	40.50	3	11,860	0.03%
2024/05/09	5	40.76	1	40.40	40.20	4	11,642	0.03%
2024/05/08	7	40.68	11	40.82	40.70	-4	11,406	-0.04%
2024/05/07	35	41.92	22.1	41.92	41.80	13	11,071	0.12%
2024/05/06	15.1	43.47	6	43.37	43.10	9.1	10,526	0.09%
2024/05/03	21	42.50	6.8	42.71	42.45	14.2	9,754	0.15%
2024/05/02	12.1	42.16	3.7	42.24	42.25	8.4	8,177	0.10%
2024/04/30	38	39.59	36	39.46	38.45	2	6,856	0.03%
2024/04/29	2	38.38	4	38.75	38.75	-2	6,442	-0.03%
2024/04/26	2	37.61	31	37.52	37.90	-29	6,187	-0.47%
2024/04/24	10	36.82	1	36.85	36.85	9	5,939	0.15%
2024/04/23	1	36.70	0.2	36.90	36.95	0.8	5,998	0.01%
2024/04/22	7	36.66	0	0.00	36.60	7	6,018	0.12%
2024/04/19	3	36.00	1	36.05	36.15	2	5,776	0.03%
2024/04/18	3.1	35.91	64	35.93	36.45	-60.9	5,567	-1.09%
2024/04/17	0	0.00	1	34.55	34.85	-1	5,274	-0.02%
2024/04/16	1	34.30	0	0.00	34.45	1	5,263	0.02%
2024/04/15	50	35.40	1	35.35	35.20	49	5,183	0.95%
2024/04/12	1	34.85	2	34.90	34.95	-1	5,140	-0.02%
2024/04/11	3	34.75	0	0.00	34.90	3	5,142	0.06%
2024/04/03	0	0.00	2	34.75	34.65	-2	5,405	-0.04%
2024/04/02	1	35.15	0	0.00	35.05	1	5,487	0.02%
2024/04/01	1	35.25	0	0.00	35.45	1	5,485	0.02%
2024/03/29	0	0.00	1	35.10	35.15	-1	5,472	-0.02%
2024/03/28	24	35.08	0.9	35.20	35.05	23.1	5,454	0.42%
2024/03/27	0	0.00	1	35.20	35.25	-1	5,412	-0.02%
2024/03/26	22	35.10	0	0.00	35.20	22	5,387	0.41%
2024/03/22	0.1	35.10	2	35.15	35.10	-1.9	5,335	-0.04%
2024/03/21	1	34.90	11	35.14	35.35	-10	5,325	-0.19%
2024/03/20	4	33.86	2	34.23	34.15	2	5,712	0.04%
2024/03/19	8	34.39	0	0.00	34.10	8	5,745	0.14%
2024/03/18	37	34.74	20	34.70	34.70	17	5,617	0.30%
2024/03/15	21	35.05	16	35.01	35.00	5	5,568	0.09%
2024/03/14	20.5	35.35	25	35.48	35.50	-4.5	5,457	-0.08%
2024/03/13	0	0.00	104	36.90	36.85	-104	5,191	-2.00%	大賣/鉅額交易
2024/03/12	0	0.00	1	36.60	36.95	-1	5,182	-0.02%
2024/03/11	2	35.85	6	36.20	36.40	-4	5,193	-0.08%
2024/03/08	1.1	35.85	3	35.83	35.85	-1.9	5,166	-0.04%
2024/03/07	14	35.80	0	0.00	35.85	14	5,293	0.26%
2024/03/06	2.1	35.89	0	0.00	36.15	2.1	5,262	0.04%
2024/03/05	0	0.00	1.4	35.69	35.65	-1.4	5,284	-0.03%
2024/03/04	14	35.73	88	35.85	35.65	-74	5,303	-1.40%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	0	0.00	5.5	36.06	36.35	-5.5	5,261	-0.10%
2024/02/27	5	36.30	0.3	36.33	36.20	4.8	5,240	0.09%
2024/02/26	1	36.75	0	0.00	36.65	1	5,247	0.02%
2024/02/23	1	36.70	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	3.1	36.97	37.05	-3.1	5,303	-0.06%
2024/02/21	0.1	36.70	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	0	37.05	50	36.90	36.95	-50	5,374	-0.93%
2024/02/19	0.2	36.67	57	37.12	37.15	-56.9	5,410	-1.05%
2024/02/16	0.1	36.10	0.1	36.15	36.20	0	5,509	0.00%
2024/02/15	1	35.70	1	36.10	36.10	0	5,583	0.00%
2024/02/05	10	35.65	51	35.70	35.75	-41	5,539	-0.74%
2024/02/02	1	36.10	1	36.05	36.05	0	5,491	0.00%
2024/02/01	1	36.00	0	0.00	36.10	1	5,476	0.02%
2024/01/31	1	35.90	6	35.83	35.75	-5	5,471	-0.09%
2024/01/30	2	36.03	1	36.80	35.90	1	5,473	0.02%
2024/01/29	52	36.37	0.3	36.30	36.35	51.7	5,475	0.94%
2024/01/26	2	36.25	0	0.00	36.35	2	5,520	0.04%
2024/01/24	1	35.95	0	0.00	36.00	1	5,483	0.02%
2024/01/23	0	0.00	1	35.75	35.60	-1	5,510	-0.02%
2024/01/22	2	35.45	61	35.44	35.45	-59	5,501	-1.07%
2024/01/19	0.3	35.50	2	35.13	35.45	-1.7	5,473	-0.03%
2024/01/18	3	34.95	3	35.20	34.80	0	5,448	0.00%
2024/01/17	71	35.36	17	35.08	34.90	54	5,386	1.00%
2024/01/16	191	36.23	1	36.30	35.90	190	5,227	3.63%	大買/鉅額交易
2024/01/15	1	37.05	41	37.00	37.00	-40	5,090	-0.79%
2024/01/12	10	36.90	3	36.97	36.90	7	5,129	0.14%
2024/01/11	0	0.00	4	36.89	37.00	-4	5,185	-0.08%
2024/01/10	2	37.18	0	0.00	36.95	2	5,178	0.04%
2024/01/09	13	37.28	0	0.00	37.20	13	5,158	0.25%
2024/01/08	1.2	37.88	2	37.73	37.65	-0.8	5,099	-0.02%
2024/01/05	4	38.36	0	0.00	38.05	4	5,057	0.08%
2024/01/04	0	0.00	1	38.65	38.55	-1	5,023	-0.02%
2024/01/03	2	38.83	0	0.00	38.70	2	5,005	0.04%
2024/01/02	3	38.88	1	38.75	39.25	2	4,893	0.04%
2023/12/29	2	38.08	3	37.98	37.75	-1	4,681	-0.02%
2023/12/28	0	0.00	20	37.75	37.85	-20	4,656	-0.43%
2023/12/27	2.1	36.90	20	36.90	37.00	-17.9	4,579	-0.39%
2023/12/26	0	0.00	1	36.75	36.70	-1	4,532	-0.02%
2023/12/22	53	36.34	0	0.00	36.25	53	4,613	1.15%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/20	1	36.50	0	0.00	36.85	1	4,832	0.02%
2023/12/19	2.1	36.48	1	36.35	36.45	1.1	4,859	0.02%
2023/12/15	1	36.90	0	0.00	36.75	1	4,782	0.02%
2023/12/14	0	0.00	100	37.15	36.95	-100	4,295	-2.33%
2023/12/13	2	36.08	1	36.25	35.90	1	4,193	0.02%
2023/12/12	50	36.05	1	36.20	36.20	49	4,244	1.15%
2023/12/11	0	0.00	1	36.60	36.50	-1	4,281	-0.02%
2023/12/08	2	36.75	1	36.85	36.60	1	4,310	0.02%
2023/12/07	1	37.10	2	37.35	36.90	-1	4,314	-0.02%
2023/12/06	5	37.05	2	37.45	37.30	3	4,430	0.07%
2023/12/05	0.1	36.85	0	0.00	36.75	0.1	4,490	0.00%
2023/12/04	2	36.90	1	37.20	37.15	1	4,754	0.02%
2023/12/01	1	35.85	0	0.00	35.80	1	4,689	0.02%
2023/11/30	2.1	35.70	0	0.00	35.80	2.1	4,809	0.04%
2023/11/29	1.1	35.71	1	35.95	35.85	0.1	4,766	0.00%
2023/11/28	1	35.55	0	0.00	35.85	1	4,739	0.02%
2023/11/27	3	35.65	0	0.00	35.50	3	4,695	0.06%
2023/11/24	1	35.90	1	35.85	35.85	0	4,687	0.00%
2023/11/22	54	35.65	0	0.00	35.75	54	4,762	1.13%
2023/11/21	1	35.90	3	35.90	35.95	-2	4,810	-0.04%
2023/11/20	1	35.90	0	0.00	35.80	1	4,752	0.02%
2023/11/17	1	36.75	0	0.00	36.90	1	4,762	0.02%
2023/11/16	1	37.05	0	0.00	36.80	1	4,779	0.02%
2023/11/15	20	36.60	1	36.25	36.70	19	4,790	0.40%
2023/11/13	0	0.00	5	34.42	34.70	-5	4,594	-0.11%
2023/11/10	1	34.15	0	0.00	34.15	1	4,577	0.02%
2023/11/09	1	34.35	0.3	34.35	34.35	0.8	4,623	0.02%
2023/11/07	1	33.95	0	0.00	34.10	1	4,720	0.02%
2023/11/03	2	33.95	0	0.00	34.10	2	4,757	0.04%
2023/11/01	5	32.75	2	32.85	32.60	3	4,827	0.06%
2023/10/31	1	32.40	1	33.05	32.40	0	4,855	0.00%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0	0.00	1	33.55	33.40	-1	4,903	-0.02%
2023/10/25	0	0.00	1	33.60	33.80	-1	5,042	-0.02%
2023/10/24	1	33.40	0	0.00	33.55	1	5,088	0.02%
2023/10/20	0	0.00	8	33.30	33.20	-8	5,154	-0.16%
2023/10/19	20	33.75	20	33.73	33.40	0	5,153	0.00%
2023/10/18	76	34.25	1	34.50	34.10	75	5,155	1.45%
2023/10/17	2.3	34.98	81	34.82	34.65	-78.7	5,158	-1.53%
2023/10/13	0	0.00	1	35.55	35.40	-1	5,276	-0.02%
2023/10/05	0	0.00	2	34.40	34.25	-2	5,450	-0.04%
2023/10/04	1	34.30	0	0.00	34.00	1	5,481	0.02%
2023/10/03	1	34.90	0	0.00	34.90	1	5,447	0.02%
2023/10/02	0	0.00	2	35.28	35.20	-2	5,416	-0.04%
2023/09/28	0.2	35.40	0	0.00	35.20	0.2	5,433	0.00%
2023/09/27	1.5	35.37	1	35.30	35.20	0.5	5,440	0.01%
2023/09/26	3.3	35.63	0	0.00	35.30	3.3	5,428	0.06%
2023/09/25	2.1	36.91	20.1	37.00	36.70	-18	5,280	-0.34%
2023/09/13	0	0.00	4	34.95	34.90	-4	5,230	-0.08%
2023/09/12	0	0.00	6	34.84	35.00	-6	5,285	-0.11%
2023/09/11	7	34.75	15	34.92	34.75	-8	5,299	-0.15%
2023/09/07	1	35.30	0	0.00	35.00	1	5,454	0.02%
2023/09/06	10	35.83	0	0.00	35.60	10	5,452	0.18%
2023/09/05	2	36.65	4	36.40	36.40	-2	5,413	-0.04%
2023/09/04	1	36.60	0	0.00	36.10	1	5,409	0.02%
2023/09/01	0	0.00	2	36.60	36.60	-2	5,424	-0.04%
2023/08/31	15	36.68	35	36.74	36.85	-20	5,542	-0.36%
2023/08/30	18	36.75	0	0.00	36.60	18	5,703	0.32%
2023/08/29	0	0.00	2	36.23	36.65	-2	5,614	-0.04%
2023/08/28	0	0.00	2.4	35.44	35.70	-2.4	5,309	-0.04%
2023/08/25	5	34.55	0	0.00	34.50	5	5,274	0.09%
2023/08/24	14	33.15	1	33.40	33.30	13	5,180	0.25%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/18	0	0.00	3.1	33.16	33.20	-3.1	5,260	-0.06%
2023/08/17	24.2	33.04	20	33.10	33.20	4.2	5,242	0.08%
2023/08/16	1	33.90	3	33.95	33.80	-2	5,159	-0.04%
2023/08/15	0	0.00	2	34.60	34.50	-2	5,126	-0.04%
2023/08/14	7	34.77	9	34.95	34.55	-2	5,142	-0.04%
2023/08/11	2	35.20	0	0.00	35.05	2	5,142	0.04%
2023/08/10	2	34.73	107	34.63	34.55	-105	5,136	-2.04%	大賣/鉅額交易
2023/08/09	100	34.94	1	34.85	34.85	99	5,172	1.91%
2023/08/08	2	35.03	0	0.00	34.90	2	5,184	0.04%
2023/08/04	0	0.00	1	35.45	35.15	-1	5,202	-0.02%
2023/08/02	1	35.25	1	35.30	35.10	0	5,198	0.00%
2023/08/01	1	35.80	0	0.00	35.75	1	5,177	0.02%
2023/07/31	1	35.80	0	0.00	35.60	1	5,166	0.02%
2023/07/28	2	35.75	2	35.75	35.60	0	5,157	0.00%
2023/07/27	14	35.84	2	35.78	36.15	12	5,139	0.23%
2023/07/25	0	0.00	0.4	35.10	35.05	-0.4	5,106	-0.01%
2023/07/21	1	35.60	1	35.70	35.20	0	5,073	0.00%
2023/07/20	2	35.63	0	0.00	35.70	2	5,147	0.04%
2023/07/19	0	0.00	3	35.30	35.10	-3	5,134	-0.06%
2023/07/18	1	35.35	2	35.35	35.25	-1	5,097	-0.02%
2023/07/17	0	0.00	2	35.15	35.45	-2	5,114	-0.04%
2023/07/13	0	0.00	11	35.15	35.20	-11	5,183	-0.21%
2023/07/11	0	0.00	1	35.70	35.70	-1	5,168	-0.02%
2023/07/07	0	0.00	1	35.35	35.40	-1	5,242	-0.02%
2023/07/06	0	0.00	5	35.60	35.55	-5	5,242	-0.10%
2023/07/05	1	36.50	3	36.48	36.15	-2	5,169	-0.04%
2023/07/04	1.1	36.01	1	35.90	36.00	0.1	5,189	0.00%
2023/07/03	2	36.08	0	0.00	36.05	2	5,237	0.04%
2023/06/28	1	35.90	2	36.15	36.15	-1	5,450	-0.02%
2023/06/26	5	36.00	2	36.10	36.05	3	5,566	0.05%
2023/06/21	13	35.85	0	0.00	35.85	13	5,604	0.23%
2023/06/19	7	36.35	0	0.00	36.30	7	5,838	0.12%
2023/06/15	0	0.00	1	36.65	36.70	-1	6,667	-0.01%
2023/06/13	7.2	36.02	6	36.40	36.75	1.2	7,974	0.02%
2023/06/12	10	35.57	1	35.65	35.55	9	7,935	0.11%
2023/06/09	13	36.10	0	0.00	36.10	13	7,948	0.16%
2023/06/08	3	36.42	0	0.00	36.25	3	7,979	0.04%
2023/06/07	4	36.69	1	36.70	36.85	3	7,999	0.04%
2023/06/06	7	37.01	0	0.00	37.00	7	7,968	0.09%
2023/06/05	1	36.75	10.1	36.47	36.95	-9.1	7,832	-0.12%
2023/06/02	0.1	35.15	11	35.15	35.05	-10.9	7,564	-0.14%
2023/05/30	20	35.13	1	35.05	35.05	19	7,560	0.25%
2023/05/29	0	0.00	100.5	34.91	35.00	-100.5	7,700	-1.31%
2023/05/23	0.3	35.64	0	0.00	35.70	0.3	7,678	0.00%
2023/05/22	0	0.00	30	35.60	35.50	-30	7,685	-0.39%
2023/05/18	0	0.00	10	35.50	35.45	-10	7,642	-0.13%
2023/05/17	0	0.00	113	35.10	35.35	-113	7,640	-1.48%	大賣/鉅額交易
2023/05/16	2	34.65	2	35.10	35.10	0	7,567	0.00%
2023/05/15	4	34.05	1	34.55	34.50	3	7,585	0.04%
2023/05/12	2	34.83	3	34.80	34.85	-1	7,513	-0.01%
2023/05/11	0	0.00	1	35.20	35.20	-1	7,470	-0.01%
2023/05/09	1	35.85	3	35.87	35.75	-2	7,428	-0.03%
2023/05/08	5	35.65	1	36.00	35.80	4	7,447	0.05%
2023/05/04	1	35.60	0	0.00	35.80	1	7,481	0.01%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0	0.00	1	35.55	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	1	35.65	35.80	-1	7,729	-0.01%
2023/04/26	0	0.00	5	35.65	35.65	-5	7,742	-0.06%
2023/04/25	0	0.00	17.2	35.62	35.40	-17.2	7,724	-0.22%
2023/04/21	1	35.10	16	35.10	35.15	-15	7,666	-0.20%
2023/04/20	1	35.10	4	35.08	35.05	-3	7,657	-0.04%
2023/04/19	0	0.00	1	35.40	35.45	-1	7,673	-0.01%
2023/04/18	0	0.00	2	35.45	35.50	-2	7,615	-0.03%
2023/04/14	2	35.85	7	35.92	36.10	-5	7,546	-0.07%
2023/04/12	5	36.10	73.2	36.15	36.15	-68.2	7,539	-0.90%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	1	35.45	27	35.80	35.50	-26	7,443	-0.35%
2023/04/07	0	0.00	1	35.60	35.65	-1	7,407	-0.01%
2023/04/06	6	35.38	0	0.00	35.15	6	7,338	0.08%
2023/03/31	0	0.00	1	35.70	35.35	-1	7,291	-0.01%
2023/03/30	4	35.11	0	0.00	35.05	4	7,236	0.06%
2023/03/29	6.1	34.85	1	34.95	34.90	5.1	7,244	0.07%
2023/03/28	1.1	35.45	0	0.00	35.20	1.1	7,227	0.02%
2023/03/27	0	0.00	3	35.50	35.50	-3	7,223	-0.04%
2023/03/24	0	0.00	4	35.80	35.85	-4	7,204	-0.06%
2023/03/23	1	35.70	0	0.00	35.85	1	7,168	0.01%
2023/03/22	1	35.00	1	35.95	35.95	0	7,126	0.00%
2023/03/21	4	35.21	3.5	35.13	35.65	0.5	6,984	0.01%
2023/03/20	15.8	34.85	5	34.13	34.30	10.8	6,702	0.16%
2023/03/17	6	36.39	4.4	36.26	36.25	1.6	6,127	0.03%
2023/03/16	72.2	36.25	32	36.81	36.25	40.2	5,954	0.67%
2023/03/15	3.2	38.35	0	0.00	38.35	3.2	4,988	0.06%
2023/03/14	42	42.74	0	0.00	42.60	42	4,968	0.85%
2023/03/13	10	42.95	2.5	43.03	43.00	7.5	5,011	0.15%
2023/03/10	1	43.25	4	43.28	43.25	-3	5,008	-0.06%
2023/03/09	3	44.22	14	44.14	44.10	-11	4,978	-0.22%
2023/03/08	1	43.90	4	44.04	44.00	-3	5,069	-0.06%
2023/03/07	0	0.00	65.9	43.91	44.10	-65.9	5,083	-1.30%
2023/03/06	0	0.00	22	43.45	43.45	-22	5,069	-0.43%
2023/03/01	2	43.43	0	0.00	43.60	2	5,047	0.04%
2023/02/24	0	0.00	7	44.58	44.45	-7	4,887	-0.14%
2023/02/23	0.5	44.55	5	44.50	44.50	-4.5	4,861	-0.09%
2023/02/22	2	44.00	2	44.20	44.20	0	4,838	0.00%
2023/02/21	2	44.33	5	44.40	44.40	-3	4,897	-0.06%
2023/02/20	5	44.27	2	44.40	44.40	3	5,036	0.06%
2023/02/16	1	44.10	9	44.15	44.10	-8	5,221	-0.15%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	4	44.18	44.25	-4	5,390	-0.07%
2023/02/13	6	43.88	9	44.07	44.05	-3	5,538	-0.05%
2023/02/10	3	44.35	2	44.35	44.40	1	5,566	0.02%
2023/02/08	1.2	44.58	1	44.70	44.75	0.2	5,670	0.00%
2023/02/06	0	0.00	4	44.80	44.70	-4	5,741	-0.07%
2023/02/03	0	0.00	2	45.15	45.10	-2	5,764	-0.03%
2023/02/02	5	45.31	12	45.36	45.40	-7	5,807	-0.12%
2023/01/31	0	0.00	23	45.20	44.75	-23	6,156	-0.37%
2023/01/30	1.1	44.14	0	0.00	44.70	1.1	6,185	0.02%
2023/01/17	1	43.50	32	43.85	43.90	-31	6,144	-0.50%
2023/01/13	1	43.70	4	43.68	43.35	-3	6,238	-0.05%
2023/01/11	3	43.30	3.5	43.84	43.35	-0.5	6,377	-0.01%
2023/01/10	2	43.25	0	0.00	43.30	2	6,394	0.03%
2023/01/09	0	0.00	12.2	43.77	43.75	-12.2	6,410	-0.19%
2023/01/06	1	43.35	12	43.15	43.10	-11	6,440	-0.17%
2023/01/05	24	43.39	1	43.70	43.00	23	6,835	0.34%
2023/01/04	0	0.00	1	43.55	43.35	-1	6,948	-0.01%
2023/01/03	0	0.00	33	43.41	43.55	-33	7,003	-0.47%
2022/12/30	0	0.00	9	43.35	43.25	-9	6,996	-0.13%
2022/12/29	0	0.00	5	42.67	42.65	-5	7,015	-0.07%
2022/12/28	2	43.25	2.1	43.54	43.15	-0.1	7,027	0.00%
2022/12/27	0	0.00	1	44.05	43.90	-1	7,143	-0.01%
2022/12/23	4	43.75	1	43.35	43.65	3	7,254	0.04%
2022/12/22	0	0.00	3	44.30	44.35	-3	7,273	-0.04%
2022/12/21	0	0.00	1	43.15	43.15	-1	7,318	-0.01%
2022/12/20	1	43.55	0	0.00	42.50	1	7,291	0.01%
2022/12/19	0	0.00	2	43.95	44.00	-2	7,328	-0.03%
2022/12/16	2	44.48	0	0.00	44.40	2	7,295	0.03%
2022/12/15	1	45.05	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0	0.00	9	44.97	45.00	-9	7,264	-0.12%
2022/12/13	2	44.58	6	44.40	44.45	-4	7,239	-0.06%
2022/12/12	5	44.60	6	44.58	44.35	-1	7,191	-0.01%
2022/12/09	0	0.00	1.5	44.85	44.85	-1.5	7,209	-0.02%
2022/12/08	1	44.80	2.5	44.57	44.50	-1.5	7,180	-0.02%
2022/12/07	1.5	45.90	4	45.79	45.60	-2.5	7,113	-0.04%
2022/12/06	3	46.43	2	47.05	46.45	1	6,971	0.01%
2022/12/05	10	46.90	3	47.25	47.20	7	6,913	0.10%
2022/12/02	0	0.00	1	46.50	45.95	-1	6,853	-0.01%
2022/12/01	2	46.85	1	46.40	46.35	1	6,845	0.01%
2022/11/30	2	46.40	4.1	46.36	46.15	-2.1	6,800	-0.03%
2022/11/29	0	0.00	1	45.40	45.90	-1	6,709	-0.01%
2022/11/28	0	0.00	1	45.15	45.25	-1	6,788	-0.01%
2022/11/25	0	0.00	1	45.80	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	1	45.20	45.20	-1	6,829	-0.01%
2022/11/22	1	44.25	3	43.95	43.95	-2	6,859	-0.03%
2022/11/18	0	0.00	6	44.40	44.45	-6	6,867	-0.09%
2022/11/17	0	0.00	22	43.51	43.95	-22	6,861	-0.32%
2022/11/16	7	44.31	2	44.48	44.25	5	6,816	0.07%
2022/11/15	0.1	45.10	1	45.10	45.50	-0.9	6,702	-0.01%
2022/11/14	1.5	45.38	2	45.45	45.25	-0.5	6,637	-0.01%
2022/11/11	0	0.00	1.7	44.65	44.65	-1.7	6,548	-0.03%
2022/11/10	1	43.30	1	43.60	43.30	0	6,453	0.00%
2022/11/09	32	44.28	3	43.70	43.60	29	6,546	0.44%
2022/11/08	4	43.08	1	43.50	43.45	3	6,489	0.05%
2022/11/07	0	0.00	2	41.58	41.80	-2	6,546	-0.03%
2022/11/04	0.2	40.05	0	0.00	40.70	0.2	6,674	0.00%
2022/11/03	1.2	40.31	1	40.75	40.35	0.2	6,784	0.00%
2022/11/02	1	39.65	6	40.36	40.90	-5	6,852	-0.07%
2022/11/01	5	39.90	2	39.78	40.00	3	6,873	0.04%
2022/10/31	2.1	39.80	0	0.00	39.60	2.1	6,907	0.03%
2022/10/28	2.1	40.34	2	40.45	40.00	0.1	6,976	0.00%
2022/10/27	3	39.70	3	40.47	40.35	0	7,020	0.00%
2022/10/26	121	58.00	13	58.03	58.00	108	6,861	1.57%	大買/鉅額交易
2022/10/25	2	57.75	0	0.00	58.10	2	7,285	0.03%
2022/10/24	2	59.95	0	0.00	59.00	2	7,298	0.03%
2022/10/20	0	0.00	1	60.50	60.50	-1	7,414	-0.01%
2022/10/19	5	58.90	4	59.45	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1	59.00	59.00	-1	8,120	-0.01%
2022/10/13	1	56.70	1	57.10	54.70	0	10,220	0.00%
2022/10/12	0	0.00	13	55.67	56.60	-13	9,827	-0.13%
2022/10/11	3	52.00	0	0.00	51.50	3	9,732	0.03%
2022/10/07	0	0.00	1	52.80	53.60	-1	9,688	-0.01%
2022/10/06	1	53.10	0	0.00	53.10	1	9,659	0.01%
2022/10/04	1	49.35	3	49.25	50.30	-2	9,677	-0.02%
2022/09/28	1	52.10	0	0.00	50.60	1	9,600	0.01%
2022/09/26	6	52.47	5	54.40	53.50	1	9,574	0.01%
2022/09/23	2	56.30	0	0.00	56.10	2	9,574	0.02%
2022/09/22	5	56.44	0	0.00	56.50	5	9,599	0.05%
2022/09/19	2	58.80	0	0.00	58.00	2	9,556	0.02%
2022/09/16	10	59.60	1	59.80	59.80	9	9,573	0.09%
2022/09/15	0	0.00	0	60.40	60.30	0	9,578	0.00%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/08	1	58.20	0	0.00	60.30	1	9,752	0.01%
2022/09/07	1	59.00	1	58.40	58.00	0	9,759	0.00%
2022/09/02	2	60.40	1	59.50	59.20	1	9,859	0.01%
2022/09/01	4	61.25	2	61.20	61.30	2	9,779	0.02%
2022/08/31	0	0.00	1	63.80	63.10	-1	9,717	-0.01%
2022/08/30	0	0.00	1	63.50	63.40	-1	9,714	-0.01%
2022/08/26	2	63.80	3	64.33	64.30	-1	9,730	-0.01%
2022/08/24	0	0.00	4	62.00	62.60	-4	9,758	-0.04%
2022/08/23	6	62.35	0	0.00	61.80	6	9,953	0.06%
2022/08/22	0	0.00	1.5	62.70	63.20	-1.5	10,007	-0.02%
2022/08/19	0	0.00	1	62.40	63.00	-1	10,012	-0.01%
2022/08/18	1	62.20	3	62.90	63.00	-2	10,003	-0.02%
2022/08/17	1	63.40	4	63.78	63.30	-3	9,993	-0.03%
2022/08/16	1	62.70	8.5	63.29	63.50	-7.5	9,996	-0.08%
2022/08/15	2	64.40	4	64.43	64.90	-2	9,864	-0.02%
2022/08/12	5.5	62.79	4	63.30	63.00	1.5	9,811	0.02%
2022/08/11	5	63.58	5	63.34	64.50	0	9,774	0.00%
2022/08/10	5	61.42	1	62.10	61.50	4	9,669	0.04%
2022/08/09	5	59.98	0	0.00	60.00	5	9,575	0.05%
2022/08/08	3	58.00	0	0.00	58.00	3	9,580	0.03%
2022/08/05	5	57.34	1	57.10	57.70	4	9,675	0.04%
2022/08/04	9	55.26	0	0.00	56.00	9	9,803	0.09%
2022/08/02	0	0.00	2	57.30	57.90	-2	9,726	-0.02%
2022/08/01	4	57.28	167.5	55.81	57.90	-163.5	9,782	-1.67%	大賣/鉅額交易
2022/07/29	1	54.80	1	54.80	54.80	0	9,333	0.00%
2022/07/28	0.2	60.80	1	60.30	60.80	-0.9	9,592	-0.01%
2022/07/27	2	60.05	53.2	60.49	60.80	-51.2	9,631	-0.53%
2022/07/26	5.2	60.88	18	60.91	61.10	-12.8	9,605	-0.13%
2022/07/25	3	58.83	115	57.98	59.60	-112	9,320	-1.20%	大賣/鉅額交易
2022/07/22	38	58.51	90	56.97	58.00	-52	9,034	-0.58%
2022/07/21	2	59.20	14	59.20	59.20	-12	8,254	-0.15%
2022/07/20	77	68.03	2	66.10	65.70	75	8,214	0.91%
2022/07/19	1	72.90	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	1	71.30	72.80	-1	7,758	-0.01%
2022/07/14	1	70.40	56	71.00	71.30	-55	7,784	-0.71%
2022/07/13	0	0.00	5	71.08	71.20	-5	7,796	-0.06%
2022/07/12	3	69.43	8	70.00	69.10	-5	7,877	-0.06%
2022/07/11	7	69.57	3	69.87	69.40	4	7,850	0.05%
2022/07/07	3	70.50	23	69.53	71.00	-20	7,858	-0.25%
2022/07/06	57	70.19	3	70.30	69.90	54	8,040	0.67%
2022/07/05	21	71.25	10	72.60	71.40	11	8,002	0.14%
2022/07/04	0	0.00	1	71.20	71.40	-1	7,999	-0.01%
2022/07/01	18	72.92	11	71.58	70.30	7	8,025	0.09%
2022/06/30	10	73.77	17.2	73.79	73.40	-7.2	7,927	-0.09%
2022/06/29	3	74.43	0	0.00	74.80	3	7,915	0.04%
2022/06/28	0	0.00	1	75.50	74.80	-1	7,956	-0.01%
2022/06/27	0	0.00	1	75.50	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	9	74.36	74.50	-9	8,124	-0.11%
2022/06/23	4	72.53	20	73.23	72.70	-16	8,146	-0.20%
2022/06/22	20	73.68	10	74.71	72.70	10	8,246	0.12%
2022/06/21	0.5	73.70	43	73.95	74.40	-42.5	8,256	-0.51%
2022/06/20	1	73.80	1	75.00	72.60	0	8,320	0.00%
2022/06/17	6	74.57	0	0.00	74.30	6	8,386	0.07%
2022/06/16	17	76.99	20	77.90	75.70	-3	8,421	-0.04%
2022/06/15	0	0.00	3	77.60	77.00	-3	8,689	-0.03%
2022/06/14	8	74.90	2	77.30	77.30	6	8,740	0.07%
2022/06/13	23.5	76.33	0	0.00	75.70	23.5	8,821	0.27%
2022/06/10	0	0.00	4	78.58	78.50	-4	8,757	-0.05%
2022/06/09	0.2	78.40	0	0.00	78.40	0.2	8,756	0.00%
2022/06/08	15	77.79	5	78.40	77.90	10	8,770	0.11%
2022/06/07	1	77.20	25	77.90	77.80	-24	8,799	-0.27%
2022/06/06	0	0.00	4	77.10	77.60	-4	8,844	-0.05%
2022/06/01	26	76.62	6	77.03	76.10	20	9,142	0.22%
2022/05/31	12	74.60	22	75.07	77.10	-10	9,138	-0.11%
2022/05/30	16	74.16	6.2	74.60	75.00	9.8	9,004	0.11%
2022/05/27	5	72.10	13	72.88	72.80	-8	8,955	-0.09%
2022/05/26	1	72.50	2	72.00	72.00	-1	9,021	-0.01%
2022/05/25	1	71.80	0	0.00	72.50	1	9,173	0.01%
2022/05/24	21	72.56	1	71.80	71.70	20	9,462	0.21%
2022/05/23	1	72.90	0	0.00	72.70	1	9,605	0.01%
2022/05/20	1	72.30	9	73.01	72.70	-8	9,745	-0.08%
2022/05/19	7	71.90	0	0.00	71.90	7	9,872	0.07%
2022/05/17	10	71.30	0	0.00	71.30	10	9,881	0.10%
2022/05/16	1	70.00	5	70.04	70.20	-4	9,838	-0.04%
2022/05/13	8	70.75	7.5	70.26	71.50	0.5	9,759	0.01%
2022/05/12	21.2	71.32	128.6	71.05	69.80	-107.4	9,667	-1.11%	大賣/鉅額交易
2022/05/11	3	73.70	0	0.00	73.40	3	9,487	0.03%
2022/05/10	3	73.30	15	73.15	74.30	-12	9,478	-0.13%
2022/05/09	22	75.30	15	76.13	74.00	7	9,401	0.07%
2022/05/06	9	76.13	0	0.00	76.40	9	9,293	0.10%
2022/05/05	34	77.49	16.3	77.87	77.70	17.7	9,294	0.19%
2022/05/04	5	79.88	29	80.28	80.30	-24	8,937	-0.27%
2022/05/03	17	79.88	10	79.81	79.60	7	8,877	0.08%
2022/04/29	4	78.08	7	78.40	78.30	-3	8,755	-0.03%
2022/04/28	35	77.56	22	77.54	77.50	13	8,743	0.15%
2022/04/27	36	78.38	27	78.44	78.90	9	8,590	0.10%
2022/04/25	1.1	67.90	1	67.70	67.80	0.1	7,794	0.00%
2022/04/22	2	69.10	2.9	69.13	69.10	-0.9	7,749	-0.01%
2022/04/20	0	0.00	1	70.60	70.30	-1	7,799	-0.01%
2022/04/19	3	70.40	1	71.10	70.20	2	7,905	0.03%
2022/04/18	5	70.32	17	71.12	69.80	-12	8,173	-0.15%
2022/04/15	3	72.50	0	0.00	72.50	3	8,063	0.04%
2022/04/14	20	73.94	2	73.85	73.80	18	8,033	0.22%
2022/04/13	50	74.37	0	0.00	74.30	50	8,065	0.62%
2022/04/12	22	75.50	0	0.00	73.20	22	8,002	0.27%
2022/04/11	38	77.82	1	77.80	77.80	37	7,785	0.48%
2022/04/08	3	78.23	52.2	79.13	79.10	-49.2	7,767	-0.63%
2022/04/07	6.5	78.37	14	79.63	77.50	-7.5	7,746	-0.10%
2022/04/06	1	78.80	0	0.00	79.80	1	7,673	0.01%
2022/04/01	0	0.00	16	78.75	79.10	-16	7,626	-0.21%
2022/03/31	0	0.00	1	79.30	79.30	-1	7,628	-0.01%
2022/03/30	56	79.41	54	79.12	79.10	2	7,624	0.03%
2022/03/29	12.6	78.12	61	78.76	79.20	-48.4	7,527	-0.64%
2022/03/28	42	76.51	5	77.00	77.20	37	7,434	0.50%
2022/03/25	34	76.82	8	77.15	77.20	26	7,414	0.35%
2022/03/24	2	74.90	16	75.34	75.10	-14	7,271	-0.19%
2022/03/23	0	0.00	35.1	74.42	74.90	-35.1	7,250	-0.48%
2022/03/22	0	0.00	38	73.02	73.60	-38	7,157	-0.53%
2022/03/21	25	72.80	0	0.00	71.90	25	7,055	0.35%
2022/03/18	20	71.08	18	71.68	73.00	2	6,990	0.03%
2022/03/17	0	0.00	9	71.28	70.80	-9	6,786	-0.13%
2022/03/16	24	71.20	1	71.90	70.10	23	6,737	0.34%
2022/03/15	18	72.01	5	72.20	71.70	13	6,594	0.20%
2022/03/14	3	71.90	3	72.10	72.10	0	6,578	0.00%
2022/03/11	14	71.26	16	71.86	72.10	-2	6,614	-0.03%
2022/03/10	5	71.50	22	71.77	71.90	-17	6,630	-0.26%
2022/03/09	2	70.05	50.1	69.26	69.90	-48.1	6,627	-0.73%
2022/03/08	5.5	68.39	0	0.00	67.60	5.5	6,590	0.08%
2022/03/07	27	71.69	22	70.50	70.60	5	6,421	0.08%
2022/03/04	55	73.49	23	73.96	73.30	32	6,411	0.50%
2022/03/03	3.8	73.52	3	73.73	73.60	0.8	6,550	0.01%
2022/03/02	33	71.68	35	72.07	72.40	-2	6,620	-0.03%
2022/03/01	15	71.26	9	71.93	72.00	6	6,599	0.09%
2022/02/25	25	71.57	18	72.51	71.60	7	6,532	0.11%
2022/02/24	39	73.87	28	73.38	71.50	11	6,388	0.17%
2022/02/23	0.3	74.20	59.3	74.08	74.40	-59	6,141	-0.96%
2022/02/22	25.1	71.16	18.8	71.06	71.80	6.3	6,098	0.10%
2022/02/21	20.1	70.10	15	71.11	71.90	5.1	5,982	0.09%
2022/02/18	26	68.40	15	69.38	69.90	11	5,863	0.19%
2022/02/17	2	68.50	54	68.59	68.80	-52	5,808	-0.90%
2022/02/16	29	67.84	3	68.00	67.80	26	5,947	0.44%
2022/02/15	17	67.72	3	68.00	67.50	14	6,047	0.23%
2022/02/14	9	67.53	20	67.50	67.50	-11	6,087	-0.18%
2022/02/10	2	68.30	4	68.33	68.80	-2	6,203	-0.03%
2022/02/09	16	67.79	3	68.10	67.70	13	6,179	0.21%
2022/02/08	2	67.50	13	67.64	67.70	-11	6,283	-0.18%
2022/02/07	8.2	67.29	124.1	66.68	67.20	-115.9	6,266	-1.85%	大賣/鉅額交易
2022/01/26	3	63.10	27	63.83	63.70	-24	6,224	-0.39%
2022/01/25	34.5	63.35	2	63.30	63.40	32.5	6,480	0.50%
2022/01/24	1.2	63.30	76	63.79	64.40	-74.9	6,577	-1.14%
2022/01/21	14.5	65.27	1	65.40	64.80	13.5	6,731	0.20%
2022/01/20	6.6	65.43	11	66.45	66.30	-4.5	6,874	-0.06%
2022/01/19	21	66.44	0	0.00	66.00	21	7,402	0.28%
2022/01/18	4.6	66.55	32.6	67.06	67.00	-28	7,750	-0.36%
2022/01/17	0	0.00	35	66.81	66.80	-35	7,872	-0.44%
2022/01/14	49	66.37	11	66.91	66.00	38	8,057	0.47%
2022/01/13	0	0.00	28	66.80	67.00	-28	8,087	-0.35%
2022/01/12	0	0.00	10	66.80	66.50	-10	8,079	-0.12%
2022/01/11	73	65.30	2	66.60	67.00	71	7,972	0.89%
2022/01/10	0	0.00	23.4	62.99	63.90	-23.4	7,738	-0.30%
2022/01/07	1	63.80	2	63.00	62.80	-1	7,732	-0.01%
2022/01/06	0	0.00	38	63.55	63.60	-38	7,738	-0.49%
2022/01/05	2.3	62.92	2	62.90	63.10	0.3	7,746	0.00%
2022/01/04	0	0.00	10	62.80	63.20	-10	7,864	-0.13%
2022/01/03	1	64.00	25	63.72	63.60	-24	7,931	-0.30%
2021/12/30	14	63.69	3	63.70	63.80	11	7,940	0.14%
2021/12/29	0.1	63.30	6.4	63.57	63.50	-6.3	8,031	-0.08%
2021/12/28	0	0.00	15	62.90	63.00	-15	8,085	-0.19%
2021/12/24	25	63.50	5	63.44	63.30	20	8,294	0.24%
2021/12/21	0	0.00	1	62.50	62.40	-1	8,678	-0.01%
2021/12/20	1	61.50	1	61.60	61.40	0	9,124	0.00%
2021/12/17	1.3	61.22	5	61.52	61.30	-3.7	9,432	-0.04%
2021/12/16	5	61.82	3	61.63	61.80	2	10,123	0.02%
2021/12/15	2	61.50	1	61.90	61.90	1	10,653	0.01%
2021/12/14	4	61.35	4.8	61.33	61.00	-0.8	10,919	-0.01%
2021/12/13	22	62.08	0	0.00	61.60	22	11,008	0.20%
2021/12/10	0	0.00	1	63.40	63.20	-1	11,117	-0.01%
2021/12/09	0.1	64.10	19	64.18	64.00	-18.9	11,358	-0.17%
2021/12/08	3	64.40	0	0.00	64.10	3	11,789	0.03%
2021/12/07	11	64.20	7	64.16	64.40	4	12,028	0.03%
2021/12/06	27	62.73	121	63.02	63.00	-94	12,160	-0.77%	大賣/
2021/12/03	2	63.60	24	63.41	63.40	-22	12,276	-0.18%
2021/12/02	10	64.18	26.4	64.03	63.70	-16.4	12,428	-0.13%
2021/12/01	0	0.00	26	64.67	64.80	-26	12,676	-0.21%
2021/11/30	26	64.53	52.4	64.98	64.20	-26.4	12,675	-0.21%
2021/11/29	5.2	63.10	0	0.00	63.80	5.2	12,668	0.04%
2021/11/26	32.3	65.07	79	65.85	64.90	-46.8	12,667	-0.37%
2021/11/25	3.2	66.71	8	66.90	66.70	-4.8	12,678	-0.04%
2021/11/24	3	66.70	0	0.00	66.90	3	12,709	0.02%
2021/11/23	2	66.70	13	66.58	66.50	-11	12,738	-0.09%
2021/11/22	0	0.00	1	67.00	66.70	-1	12,707	-0.01%
2021/11/19	60.3	67.96	0	0.00	67.10	60.3	12,660	0.48%
2021/11/18	1.1	68.89	10	68.87	68.70	-8.9	12,521	-0.07%
2021/11/17	26	68.40	34	68.73	68.90	-8	12,501	-0.06%
2021/11/16	29	68.39	2	68.60	68.50	27	12,484	0.22%
2021/11/15	131	69.54	9	69.22	69.00	122	12,470	0.98%	大買/鉅額交易
2021/11/12	1	67.10	42	67.48	68.50	-41	12,312	-0.33%
2021/11/11	3	66.67	12.8	67.10	66.70	-9.8	12,278	-0.08%
2021/11/10	6	66.90	0	0.00	66.80	6	12,311	0.05%
2021/11/09	17	66.86	6	67.40	67.50	11	12,330	0.09%
2021/11/08	21	67.35	2	67.05	67.50	19	12,253	0.16%
2021/11/05	27.6	67.39	51	67.20	67.00	-23.4	12,270	-0.19%
2021/11/04	49	68.97	11	69.07	68.50	38	12,132	0.31%
2021/11/03	2	69.00	22	69.31	69.60	-20	12,059	-0.17%
2021/11/02	40.1	69.01	117	69.43	68.20	-76.9	11,962	-0.64%	大賣/
2021/11/01	40	70.97	13	71.87	70.90	27	11,713	0.23%
2021/10/29	54.5	71.27	31.4	70.91	70.90	23.1	11,593	0.20%
2021/10/28	43	69.80	43	69.63	69.90	0	11,409	0.00%
2021/10/27	26	68.40	11.2	68.79	69.90	14.8	11,209	0.13%
2021/10/26	32.6	66.22	12.1	66.09	67.20	20.5	10,637	0.19%
2021/10/25	30	61.18	7	61.14	61.90	23	10,289	0.22%
2021/10/22	30	60.02	4.4	60.34	60.80	25.6	10,202	0.25%
2021/10/21	15	57.92	0	0.00	58.20	15	10,106	0.15%
2021/10/20	21	56.67	0	0.00	57.30	21	10,103	0.21%
2021/10/19	12	56.25	0	0.00	57.00	12	10,262	0.12%
2021/10/18	63	56.51	20	56.30	56.40	43	10,314	0.42%
2021/10/15	0	0.00	39	55.01	55.20	-39	10,382	-0.38%
2021/10/14	16	54.60	53	54.98	54.50	-37	10,443	-0.35%
2021/10/13	36.1	54.57	109	54.53	54.80	-72.9	10,588	-0.69%	大賣/
2021/10/12	73	55.72	0	0.00	55.30	73	10,583	0.69%
2021/10/08	40	56.77	20	57.15	56.80	20	10,518	0.19%
2021/10/07	0	0.00	110	56.16	56.40	-110	10,529	-1.04%	大賣/鉅額交易
2021/10/06	86	55.89	35	56.67	55.30	51	10,674	0.48%
2021/10/05	26	55.20	22	55.49	56.00	4	10,724	0.04%
2021/10/04	6.2	55.55	62	56.43	55.30	-55.8	10,856	-0.51%
2021/10/01	1.2	56.10	438	56.52	56.00	-436.8	11,058	-3.95%	大賣/鉅額交易
2021/09/30	12	57.50	4	57.85	57.40	8	11,098	0.07%
2021/09/29	9	57.68	1	58.40	57.40	8	11,014	0.07%
2021/09/28	43.1	57.63	50	55.38	57.90	-6.9	10,929	-0.06%
2021/09/27	32.5	57.37	101	56.31	56.10	-68.6	10,701	-0.64%	大賣/
2021/09/24	78	60.19	13	60.67	59.80	65	10,230	0.64%
2021/09/23	72.4	60.61	83	61.30	61.10	-10.6	9,950	-0.11%
2021/09/22	69	81.48	32	78.42	82.30	37	9,324	0.40%
2021/09/17	20	84.70	32.6	84.84	85.00	-12.6	9,002	-0.14%
2021/09/16	51	84.90	52.4	83.92	83.90	-1.4	8,754	-0.02%
2021/09/15	66	84.64	13	84.48	84.60	53	8,643	0.61%
2021/09/14	47	81.97	131	81.67	83.50	-84	8,435	-1.00%	大賣/
2021/09/13	46	82.92	210	81.82	81.50	-164	8,187	-2.00%	大賣/鉅額交易
2021/09/10	51	79.79	183	80.38	81.20	-132	7,808	-1.69%	大賣/鉅額交易
2021/09/09	52	77.34	73.1	75.00	78.50	-21.1	7,588	-0.28%
2021/09/08	83	75.56	102.2	75.01	75.10	-19.2	7,397	-0.26%	大賣/
2021/09/07	82.1	74.34	64	74.92	76.10	18.1	7,242	0.25%
2021/09/06	14.1	72.31	155	73.58	73.60	-140.9	7,053	-2.00%	大賣/鉅額交易
2021/09/03	4	69.90	11.4	70.02	69.90	-7.4	6,790	-0.11%
2021/09/02	15	70.58	1.1	69.54	69.40	14	6,743	0.21%
2021/09/01	0.1	70.30	19.1	71.06	71.30	-19.1	6,592	-0.29%
2021/08/31	43.1	67.55	28.3	68.76	69.30	14.8	6,396	0.23%
2021/08/30	21	67.50	13	67.51	67.60	8	6,261	0.13%
2021/08/27	23	66.30	10	66.45	66.90	13	6,208	0.21%
2021/08/26	0	0.00	1	65.50	65.30	-1	6,145	-0.02%
2021/08/25	0	0.00	10	65.37	65.40	-10	6,158	-0.16%
2021/08/24	4	64.33	1	64.60	64.80	3	6,142	0.05%
2021/08/23	0	0.00	6	64.75	64.80	-6	6,169	-0.10%
2021/08/20	10	63.18	3	64.00	63.00	7	6,168	0.11%
2021/08/19	20	63.80	0	0.00	63.60	20	6,197	0.32%
2021/08/18	15	64.34	3	63.30	65.40	12	6,155	0.19%
2021/08/17	12	64.79	13	64.84	63.50	-1	6,094	-0.02%
2021/08/16	12	66.17	7	65.80	65.90	5	6,041	0.08%
2021/08/13	51	67.42	25	67.82	67.80	26	5,959	0.44%
2021/08/12	0	0.00	5	66.14	67.00	-5	5,897	-0.08%
2021/08/11	14	65.14	56	65.28	65.30	-42	5,920	-0.71%
2021/08/10	1	64.70	5	64.90	64.50	-4	5,951	-0.07%
2021/08/09	5	64.20	95	64.20	64.90	-90	6,139	-1.47%
2021/08/06	1.3	64.62	5	64.70	64.70	-3.8	6,274	-0.06%
2021/08/05	2	64.65	1	64.90	64.70	1	6,402	0.02%
2021/08/04	1	64.70	6	64.77	65.00	-5	6,738	-0.07%
2021/08/03	6	63.63	0	0.00	64.30	6	6,917	0.09%
2021/08/02	5	62.40	3	62.77	63.60	2	7,003	0.03%
2021/07/30	0	0.00	3.3	62.19	62.40	-3.3	6,997	-0.05%
2021/07/29	6	61.80	21	61.62	62.20	-15	7,027	-0.21%
2021/07/28	31	61.23	48.4	61.30	61.40	-17.4	7,070	-0.25%
2021/07/27	10	63.13	40	63.90	62.10	-30	7,230	-0.41%
2021/07/26	39	65.41	30.2	65.93	64.80	8.8	7,176	0.12%
2021/07/23	5	66.00	44	65.79	66.40	-39	7,135	-0.55%
2021/07/22	38	64.93	20	65.50	65.00	18	6,977	0.26%
2021/07/21	40	65.20	20	66.40	65.10	20	6,938	0.29%
2021/07/20	13	65.63	3	65.73	65.80	10	6,906	0.14%
2021/07/19	130	67.07	19	67.50	66.60	111	6,888	1.61%	大買/鉅額交易
2021/07/16	6	64.73	49	65.31	65.60	-43	6,921	-0.62%
2021/07/15	5	64.60	144	64.45	64.80	-139	6,945	-2.00%	大賣/鉅額交易
2021/07/14	31	63.43	60	62.75	63.30	-29	6,955	-0.42%
2021/07/13	40	65.36	2	64.80	64.00	38	7,001	0.54%
2021/07/12	184	64.53	29	64.86	65.40	155	6,962	2.23%	大買/鉅額交易
2021/07/09	89	63.46	0	0.00	62.90	89	6,865	1.30%
2021/07/08	87	62.11	62	61.71	62.90	25	6,744	0.37%
2021/07/07	0	0.00	13.2	58.66	59.10	-13.2	6,524	-0.20%
2021/07/06	0	0.00	35	56.80	56.80	-35	6,403	-0.55%
2021/07/05	147	56.79	0	0.00	56.70	147	6,492	2.26%	大買/鉅額交易
2021/07/02	13	56.62	0.7	56.60	56.40	12.3	6,586	0.19%
2021/07/01	6	56.70	3	57.20	56.60	3	6,649	0.05%
2021/06/30	23	56.43	1	56.60	56.60	22	6,742	0.33%
2021/06/29	16	56.64	4	57.55	56.70	12	6,807	0.18%
2021/06/28	0	0.00	448	56.63	57.60	-448	6,848	-6.54%	大賣/鉅額交易
2021/06/25	2	54.90	7	54.74	54.80	-5	6,779	-0.07%
2021/06/24	3	54.50	158	54.41	54.20	-155	7,383	-2.10%	大賣/鉅額交易
2021/06/22	10	53.95	105	54.10	53.80	-95	7,489	-1.27%	大賣/
2021/06/21	0	0.00	22	53.67	53.90	-22	7,565	-0.29%
2021/06/18	5	53.30	120	53.62	54.00	-115	7,566	-1.52%	大賣/鉅額交易
2021/06/17	3	53.30	10	53.20	53.20	-7	7,575	-0.09%
2021/06/16	10	53.50	3	53.63	53.40	7	7,669	0.09%
2021/06/15	14	53.56	12	53.62	53.70	2	7,756	0.03%
2021/06/11	0	0.00	3.2	53.08	53.20	-3.2	7,884	-0.04%
2021/06/10	0	0.00	22	52.25	52.30	-22	7,938	-0.28%
2021/06/09	0	0.00	20	52.10	52.10	-20	7,982	-0.25%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	6.2	52.26	0	0.00	52.20	6.2	8,253	0.08%
2021/06/04	5	52.40	14	52.49	52.50	-9	8,346	-0.11%
2021/06/03	5	52.60	0	0.00	52.70	5	8,488	0.06%
2021/06/02	5	52.60	0	0.00	52.50	5	8,578	0.06%
2021/06/01	5	52.60	1	52.50	52.50	4	8,588	0.05%
2021/05/31	17	52.57	0	0.00	52.50	17	8,689	0.20%
2021/05/28	6	52.33	5.3	52.31	52.40	0.7	8,738	0.01%
2021/05/26	2	51.50	0	0.00	51.80	2	8,838	0.02%
2021/05/25	53	51.62	9	51.63	51.70	44	8,879	0.50%
2021/05/24	0	0.00	8.2	51.51	51.50	-8.2	8,946	-0.09%
2021/05/20	9	51.16	0	0.00	51.00	9	9,068	0.10%
2021/05/17	78	49.18	3.4	49.04	48.45	74.6	8,988	0.83%
2021/05/14	43	50.79	0	0.00	51.00	43	8,783	0.49%
2021/05/13	63	49.97	16	49.48	49.85	47	8,642	0.54%
2021/05/12	9	50.17	21	50.00	50.20	-12	8,526	-0.14%
2021/05/11	57	55.28	34	55.01	53.80	23	8,165	0.28%
2021/05/10	0	0.00	23	54.03	54.60	-23	7,961	-0.29%
2021/05/07	5	53.10	0	0.00	53.50	5	7,907	0.06%
2021/05/06	1	53.30	0	0.00	53.00	1	7,904	0.01%
2021/05/05	40	52.91	0	0.00	52.50	40	7,852	0.51%
2021/05/04	9	52.73	1	52.90	52.20	8	7,773	0.10%
2021/05/03	0	0.00	32	52.84	53.10	-32	7,497	-0.43%
2021/04/29	29	53.22	4	53.40	53.10	25	7,427	0.34%
2021/04/28	1	53.80	0	0.00	53.70	1	7,378	0.01%
2021/04/27	10	53.81	1	53.80	54.10	9	7,421	0.12%
2021/04/26	1	54.30	36.2	54.08	54.30	-35.2	7,393	-0.48%
2021/04/23	33	52.66	15	53.02	53.20	18	7,335	0.25%
2021/04/22	0	0.00	5	54.44	52.70	-5	7,311	-0.07%
2021/04/21	0	0.00	22.7	53.84	54.10	-22.7	7,133	-0.32%
2021/04/20	1	53.00	0	0.00	53.10	1	7,055	0.01%
2021/04/19	9	52.86	48	52.79	53.10	-39	7,025	-0.56%
2021/04/16	10	50.37	1.1	50.93	51.40	8.9	6,894	0.13%
2021/04/15	1	49.80	6	50.00	50.10	-5	6,783	-0.07%
2021/04/14	1	49.80	24	49.85	49.55	-23	6,728	-0.34%
2021/04/13	6	50.03	0	0.00	49.85	6	6,716	0.09%
2021/04/12	0	0.00	2	49.95	49.95	-2	6,649	-0.03%
2021/04/09	3	49.28	0	0.00	49.45	3	6,629	0.05%
2021/04/08	1	49.80	0	0.00	49.80	1	6,544	0.02%
2021/04/07	1	49.85	2	50.00	50.00	-1	6,455	-0.02%
2021/04/06	17	50.17	12	50.15	50.00	5	6,395	0.08%
2021/04/01	0	0.00	31	49.51	49.60	-31	6,285	-0.49%
2021/03/31	58	49.55	18	49.55	49.50	40	6,175	0.65%
2021/03/30	27	48.89	77	48.83	48.90	-50	6,036	-0.83%
2021/03/29	35	49.43	80	48.76	48.85	-45	5,902	-0.76%
2021/03/26	6	45.45	3	45.60	45.75	3	5,279	0.06%
2021/03/25	70	44.90	11	45.05	45.20	59	5,226	1.13%
2021/03/24	3	44.83	60	44.55	44.40	-57	5,136	-1.11%
2021/03/23	1	45.05	24	45.07	45.20	-23	5,052	-0.46%
2021/03/22	0	0.00	1.1	44.32	44.85	-1.1	5,014	-0.02%
2021/03/19	20	44.49	8	44.23	44.55	12	4,970	0.24%
2021/03/18	61	45.31	2	45.00	45.15	59	4,895	1.21%
2021/03/17	11	45.34	3	44.98	45.30	8	4,839	0.17%
2021/03/16	41	44.22	7	44.32	44.40	34	4,730	0.72%
2021/03/15	12	43.65	20	43.46	43.75	-8	4,852	-0.16%
2021/03/12	3.5	43.51	40	43.73	43.30	-36.5	4,930	-0.74%
2021/03/11	20	43.93	46	44.23	43.80	-26	4,909	-0.53%
2021/03/10	36.4	43.85	41	44.03	43.85	-4.6	4,774	-0.10%
2021/03/09	40	43.12	0	0.00	43.50	40	4,695	0.85%
2021/03/08	20	42.60	33	42.53	42.75	-13	4,623	-0.28%
2021/03/05	12	42.03	0	0.00	42.15	12	4,621	0.26%
2021/03/04	50	42.21	47	42.19	42.20	3	4,853	0.06%
2021/03/03	0	0.00	4	42.08	42.05	-4	4,788	-0.08%
2021/03/02	0	0.00	9	41.93	41.60	-9	4,714	-0.19%
2021/02/26	10	41.55	3	41.63	41.70	7	4,687	0.15%
2021/02/25	1	41.65	1	41.60	41.65	0	4,612	0.00%
2021/02/24	65	42.15	1	42.00	41.45	64	4,608	1.39%
2021/02/23	0	0.00	7	41.71	41.75	-7	4,563	-0.15%
2021/02/22	1	41.15	1.4	41.16	41.20	-0.4	4,583	-0.01%
2021/02/19	0	0.00	7	40.75	40.90	-7	4,526	-0.15%
2021/02/18	9	40.90	0	0.00	40.90	9	4,534	0.20%
2021/02/05	0	0.00	5	39.51	39.50	-5	4,506	-0.11%
2021/02/04	1	39.10	3	39.35	39.45	-2	4,576	-0.04%
2021/02/03	1	39.20	0	0.00	39.10	1	4,711	0.02%
2021/01/27	2	39.70	0	0.00	39.50	2	4,832	0.04%
2021/01/20	1.1	39.59	2	39.55	39.35	-0.9	5,139	-0.02%
2021/01/19	3	40.07	1	40.10	40.00	2	5,446	0.04%
2021/01/13	0	0.00	25	40.65	40.70	-25	5,365	-0.47%
2021/01/12	0	0.00	5	40.48	40.50	-5	5,374	-0.09%
2021/01/11	5	40.60	0	0.00	40.65	5	5,350	0.09%
2021/01/07	1	40.45	0	0.00	40.25	1	5,373	0.02%
2021/01/06	0	0.00	1	40.35	40.20	-1	5,376	-0.02%
2021/01/05	12	40.77	0	0.00	40.70	12	5,327	0.23%
2021/01/04	7	40.76	2	40.95	40.70	5	5,346	0.09%
2020/12/30	2	40.75	1	40.80	40.75	1	5,371	0.02%
2020/12/25	8	40.65	0	0.00	40.60	8	5,433	0.15%
2020/12/24	30	40.63	0	0.00	40.60	30	5,530	0.54%
2020/12/22	0	0.00	40	40.30	40.25	-40	5,545	-0.72%
2020/12/18	0	0.00	3.7	40.64	40.60	-3.7	5,583	-0.07%
2020/12/17	3	40.62	1	40.55	40.75	2	5,590	0.04%
2020/12/16	0	0.00	6	40.77	40.75	-6	5,582	-0.11%
2020/12/15	0	0.00	2	40.43	40.45	-2	5,575	-0.04%
2020/12/10	0	0.00	1	40.35	40.35	-1	5,520	-0.02%
2020/12/09	7	40.24	0	0.00	40.40	7	5,490	0.13%
2020/12/08	2	41.35	0	0.00	41.20	2	5,326	0.04%
2020/12/04	3	41.57	2	41.55	41.55	1	5,175	0.02%
2020/12/03	1.4	41.50	0	0.00	41.45	1.4	5,148	0.03%
2020/12/02	0	0.00	2	41.50	41.25	-2	5,134	-0.04%
2020/12/01	10	42.12	3	41.80	41.65	7	5,124	0.14%
2020/11/30	2	42.00	1	41.90	42.05	1	5,073	0.02%
2020/11/27	1	41.45	0	0.00	41.35	1	4,872	0.02%
2020/11/26	0.4	40.90	0	0.00	41.00	0.4	4,964	0.01%
2020/11/25	4	40.95	0	0.00	40.80	4	5,174	0.08%
2020/11/24	1	41.05	0	0.00	41.00	1	5,340	0.02%
2020/11/23	1.1	41.35	2	41.45	41.30	-0.9	5,495	-0.02%
2020/11/20	2	41.25	0	0.00	41.40	2	5,501	0.04%
2020/11/19	1	41.60	2.5	41.58	41.40	-1.5	5,590	-0.03%
2020/11/18	0	0.00	3.3	40.85	40.95	-3.3	5,553	-0.06%
2020/11/17	3	40.95	0	0.00	40.85	3	5,622	0.05%
2020/11/16	2.1	40.75	0	0.00	40.80	2.1	5,871	0.04%
2020/11/13	3	40.58	0	0.00	40.70	3	6,573	0.05%
2020/11/12	1	41.00	0	0.00	40.85	1	6,742	0.01%
2020/11/11	10	40.88	2	41.00	41.40	8	6,913	0.12%
2020/11/10	6	40.93	1.5	40.50	40.65	4.5	6,835	0.07%
2020/11/05	6	40.35	1	40.10	40.25	5	6,780	0.07%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/11/02	0	0.00	12	39.55	39.70	-12	6,788	-0.18%
2020/10/30	1	39.90	2	39.50	39.50	-1	6,796	-0.01%
2020/10/29	2	39.98	0	0.00	40.05	2	6,757	0.03%
2020/10/28	17	40.89	1	41.20	40.55	16	6,752	0.24%
2020/10/27	4	41.13	14	40.18	41.05	-10	6,679	-0.15%
2020/10/26	0	0.00	2	38.85	38.75	-2	6,324	-0.03%
2020/10/21	1	38.75	0	0.00	38.55	1	6,530	0.02%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/19	3	38.45	0	0.00	38.55	3	6,523	0.05%
2020/10/16	0	0.00	1	38.25	38.20	-1	6,513	-0.02%
2020/10/15	1	38.45	1	38.75	38.55	0	6,509	0.00%
2020/10/14	3	38.90	0	0.00	38.95	3	6,508	0.05%
2020/10/13	3	38.88	0	0.00	38.95	3	6,644	0.05%
2020/10/12	2	39.10	0.5	38.90	38.85	1.5	6,755	0.02%
2020/10/08	2	39.53	3	39.43	39.30	-1	6,856	-0.01%
2020/10/07	6	39.97	0	0.00	39.75	6	6,888	0.09%
2020/10/06	15	39.75	5	39.70	39.90	10	6,927	0.14%
2020/09/30	0	0.00	0.5	38.90	38.90	-0.5	6,943	-0.01%
2020/09/29	3.5	38.81	0	0.00	38.85	3.5	6,951	0.05%
2020/09/25	3	39.15	0	0.00	39.30	3	6,921	0.04%
2020/09/24	0	0.00	9	39.45	39.40	-9	6,959	-0.13%
2020/09/23	1	40.10	0	0.00	40.20	1	7,020	0.01%
2020/09/22	11	40.78	1	41.05	40.85	10	7,024	0.14%
2020/09/21	0	0.00	33	41.45	41.40	-33	7,034	-0.47%
2020/09/18	0	0.00	25	41.72	41.70	-25	7,052	-0.35%
2020/09/17	0	0.00	6	41.77	41.50	-6	7,064	-0.08%
2020/09/16	0	0.00	2	41.68	41.65	-2	7,082	-0.03%
2020/09/15	2	41.45	0	0.00	41.45	2	7,051	0.03%
2020/09/14	5	41.50	3	41.52	41.55	2	7,072	0.03%
2020/09/11	0	0.00	16	41.53	41.30	-16	7,096	-0.23%
2020/09/10	1	41.50	0	0.00	41.10	1	7,073	0.01%
2020/09/07	0	0.00	2	41.58	41.45	-2	7,272	-0.03%
2020/09/04	1	40.90	0	0.00	41.50	1	7,403	0.01%
2020/09/02	8	41.50	6	41.41	41.45	2	7,464	0.03%
2020/09/01	26	42.19	6	41.91	41.85	20	7,474	0.27%
2020/08/31	13	43.11	2	43.00	43.20	11	7,377	0.15%
2020/08/28	2	42.25	11	42.05	42.20	-9	7,189	-0.13%
2020/08/27	4	40.06	3	40.08	40.05	1	7,080	0.01%
2020/08/26	2	39.35	3	39.40	39.35	-1	6,946	-0.01%
2020/08/25	0	0.00	106	39.01	39.00	-106	6,912	-1.53%	大賣/鉅額交易
2020/08/24	50	38.00	0	0.00	37.85	50	6,825	0.73%
2020/08/21	3	38.18	20	38.06	38.25	-17	6,772	-0.25%
2020/08/20	89	37.86	28	38.68	37.45	61	6,713	0.91%
2020/08/19	173	37.53	22	37.34	39.05	151	6,444	2.34%	大買/鉅額交易
2020/08/18	3	54.50	286	54.71	54.70	-283	5,689	-4.97%	大賣/鉅額交易
2020/08/17	2	54.10	44	54.17	54.40	-42	5,504	-0.76%
2020/08/14	12	52.55	3	53.10	53.10	9	5,306	0.17%
2020/08/13	0	0.00	5	53.42	53.40	-5	5,255	-0.10%
2020/08/12	0	0.00	4	52.83	53.00	-4	5,247	-0.08%
2020/08/11	0	0.00	4	53.00	52.70	-4	5,238	-0.08%
2020/08/07	4	53.20	0	0.00	53.00	4	5,258	0.08%
2020/08/06	1	53.50	0	0.00	53.40	1	5,230	0.02%
2020/08/05	0	0.00	3	52.57	53.00	-3	5,195	-0.06%
2020/08/04	0	0.00	2	52.35	52.20	-2	5,175	-0.04%
2020/08/03	8	51.95	4	52.05	52.20	4	5,146	0.08%
2020/07/31	2	51.00	2	50.20	50.80	0	5,063	0.00%
2020/07/29	0	0.00	2	49.50	49.50	-2	4,963	-0.04%
2020/07/28	1	45.95	1	46.70	47.00	0	4,892	0.00%
2020/07/27	3	46.75	0	0.00	46.40	3	4,893	0.06%
2020/07/24	0	0.00	65	48.59	48.50	-65	4,848	-1.34%
2020/07/22	10	50.01	11	50.35	49.90	-1	4,941	-0.02%
2020/07/21	2	49.80	26	49.45	50.20	-24	4,939	-0.49%
2020/07/20	3	48.95	42	48.86	48.95	-39	4,914	-0.79%
2020/07/17	17	50.26	187	50.35	49.55	-170	4,874	-3.49%	大賣/鉅額交易
2020/07/16	1	51.10	80	51.60	51.20	-79	4,761	-1.66%
2020/07/15	0	0.00	16	54.10	53.80	-16	4,637	-0.34%
2020/07/14	0	0.00	3	53.83	54.00	-3	4,523	-0.07%
2020/07/13	2	53.80	11	53.90	53.60	-9	4,460	-0.20%
2020/07/10	43	53.91	12	52.85	53.00	31	4,428	0.70%
2020/07/09	71	54.22	13	54.57	54.30	58	4,373	1.33%
2020/07/08	0	0.00	25	54.40	54.60	-25	4,335	-0.58%
2020/07/07	18	53.57	21.4	54.20	54.20	-3.4	4,296	-0.08%
2020/07/06	5.3	53.80	19	54.10	54.10	-13.7	4,287	-0.32%
2020/07/03	62	54.10	5	54.08	53.50	57	4,273	1.33%
2020/07/02	25	53.10	25	53.49	54.00	0	4,302	0.00%
2020/07/01	0	0.00	12	51.80	51.70	-12	4,350	-0.28%
2020/06/30	1	51.10	92	50.65	51.10	-91	4,565	-1.99%
2020/06/29	57	50.15	0	0.00	50.30	57	4,533	1.26%
2020/06/24	19	50.37	0	0.00	50.60	19	4,515	0.42%
2020/06/23	20	50.33	34	50.77	50.60	-14	4,522	-0.31%
2020/06/22	10	50.20	0	0.00	50.50	10	4,536	0.22%
2020/06/19	6	50.60	15	50.70	50.20	-9	4,583	-0.20%
2020/06/18	2.2	50.05	45	50.38	50.30	-42.8	4,597	-0.93%
2020/06/17	10.1	49.93	4	50.03	49.85	6.1	4,584	0.13%
2020/06/16	40	50.24	30	50.83	50.20	10	4,617	0.22%
2020/06/15	2	49.95	20	50.28	49.95	-18	4,641	-0.39%
2020/06/12	40.2	48.65	15	48.97	49.80	25.2	4,626	0.54%
2020/06/11	90	51.03	1	51.50	50.10	89	4,573	1.95%
2020/06/10	2	51.10	0	0.00	51.40	2	4,436	0.05%
2020/06/09	15	49.47	0	0.00	49.40	15	4,373	0.34%
2020/06/08	60	49.28	0	0.00	49.60	60	4,375	1.37%
2020/06/05	3	48.77	68	48.63	48.75	-65	4,314	-1.51%
2020/06/04	18	47.98	2	48.60	48.20	16	4,284	0.37%
2020/06/03	102.6	48.32	10	48.50	48.30	92.6	4,290	2.16%	大買/
2020/06/02	82.4	47.03	65	46.44	47.30	17.4	4,169	0.42%
2020/06/01	0	0.00	121	46.24	46.05	-121	4,098	-2.95%	大賣/鉅額交易
2020/05/29	35	45.60	41	45.95	45.70	-6	4,059	-0.15%
2020/05/28	105	46.10	29	46.30	45.75	76	3,998	1.90%	大買/
2020/05/27	0	0.00	20	46.10	46.10	-20	3,962	-0.50%
2020/05/26	2	45.65	0	0.00	45.75	2	3,934	0.05%
2020/05/22	31	45.48	0	0.00	45.00	31	3,892	0.80%
2020/05/21	58	45.85	30	45.32	45.80	28	3,845	0.73%
2020/05/20	10	45.08	0	0.00	45.00	10	3,794	0.26%
2020/05/19	65	45.00	1	45.00	45.25	64	3,756	1.70%
2020/05/18	20	44.54	4	44.40	44.65	16	3,691	0.43%
2020/05/12	0	0.00	2	43.80	43.85	-2	3,524	-0.06%
2020/05/11	0	0.00	1	44.35	44.30	-1	3,489	-0.03%
2020/05/05	1	43.75	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	0	0.00	1	44.90	44.60	-1	3,406	-0.03%
2020/04/29	0.1	44.65	8	44.88	44.65	-7.9	3,369	-0.23%
2020/04/28	7	43.94	7	43.58	43.95	0	3,313	0.00%
2020/04/27	0	0.00	5	42.85	42.75	-5	3,294	-0.15%
2020/04/24	2	41.60	3	41.80	41.70	-1	3,219	-0.03%
2020/04/22	0.2	41.55	2	40.80	41.55	-1.8	3,177	-0.06%
2020/04/21	0	0.00	9	41.37	41.20	-9	3,165	-0.28%
2020/04/20	0	0.00	5	41.90	41.85	-5	3,117	-0.16%
2020/04/17	0	0.00	6	41.75	41.80	-6	3,106	-0.19%
2020/04/15	4	42.10	0	0.00	41.95	4	3,021	0.13%
2020/04/14	0	0.00	5	41.60	41.65	-5	2,977	-0.17%
2020/04/13	1	41.30	0	0.00	41.25	1	2,954	0.03%
2020/04/10	2	41.28	3	41.50	41.45	-1	2,942	-0.03%
2020/04/09	10	41.35	13	41.40	41.30	-3	2,923	-0.10%
2020/04/07	0	0.00	2	41.70	41.30	-2	2,832	-0.07%
2020/04/06	8	41.83	6	42.17	41.95	2	2,735	0.07%
2020/04/01	9	42.00	36	42.00	42.00	-27	2,553	-1.06%
2020/03/27	2	34.65	1	34.85	34.80	1	2,431	0.04%
2020/03/26	1	33.50	0	0.00	33.75	1	2,530	0.04%
2020/03/25	7	32.68	22	33.01	33.40	-15	2,631	-0.57%
2020/03/24	0	0.00	6	31.37	31.45	-6	2,628	-0.23%
2020/03/23	32	30.14	0	0.00	30.10	32	2,638	1.21%
2020/03/19	11	30.15	1	30.90	30.10	10	2,616	0.38%
2020/03/17	10	34.25	0	0.00	34.05	10	2,453	0.41%
2020/03/13	0	0.00	10	35.70	37.45	-10	2,383	-0.42%
2020/03/12	2	39.90	0	0.00	39.40	2	2,313	0.09%
2020/03/11	11	41.06	0	0.00	40.70	11	2,278	0.48%
2020/03/09	7	40.83	0	0.00	40.30	7	2,273	0.31%
2020/03/06	4	41.80	1	41.75	41.75	3	2,220	0.14%
2020/03/05	2	42.50	0	0.00	42.60	2	2,215	0.09%
2020/03/04	0	0.00	1	41.75	41.95	-1	2,247	-0.04%
2020/03/02	1	40.90	0	0.00	41.15	1	2,277	0.04%
2020/02/21	5	42.40	0	0.00	42.30	5	2,371	0.21%
2020/02/18	5	42.40	0	0.00	42.55	5	2,479	0.20%
2020/02/13	9	42.89	14	42.69	42.75	-5	2,708	-0.18%
2020/02/12	3	42.60	0	0.00	42.60	3	2,724	0.11%
2020/02/10	5	42.00	4	41.95	42.00	1	2,754	0.04%
2020/02/07	5	42.15	31	42.21	42.10	-26	2,780	-0.94%
2020/02/06	0	0.00	4	42.51	42.70	-4	2,780	-0.14%
2020/02/05	0	0.00	12	42.10	42.05	-12	2,784	-0.43%
2020/02/04	10	41.78	0	0.00	41.70	10	2,775	0.36%
2020/02/03	5	41.07	0	0.00	41.60	5	2,743	0.18%
2020/01/31	4	42.45	3	42.60	42.45	1	2,736	0.04%
2020/01/30	28	43.68	0	0.00	42.10	28	2,738	1.02%
2020/01/20	1	45.45	3	45.43	45.45	-2	2,685	-0.07%
2020/01/17	8	45.03	0	0.00	44.95	8	2,685	0.30%
2020/01/15	1	45.30	0	0.00	45.10	1	2,781	0.04%
2020/01/10	0	0.00	1.1	44.85	44.95	-1.1	2,826	-0.04%
2020/01/03	0	0.00	17	45.20	45.10	-17	2,925	-0.58%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/27	0	0.00	2	45.35	45.40	-2	2,945	-0.07%
2019/12/25	1	45.15	0	0.00	45.20	1	2,932	0.03%
2019/12/24	1	44.45	0	0.00	44.70	1	2,909	0.03%
2019/12/23	9	44.28	0	0.00	43.90	9	2,739	0.33%
2019/12/20	0	0.00	1	44.30	43.90	-1	2,586	-0.04%
2019/12/18	2	45.08	0	0.00	44.90	2	2,377	0.08%
2019/12/17	27	45.51	0	0.00	45.60	27	2,336	1.16%
2019/12/16	1	46.20	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	2	45.53	45.60	-2	2,247	-0.09%
2019/12/11	5	45.56	0	0.00	45.50	5	2,220	0.23%
2019/12/06	5	45.95	9	45.95	45.80	-4	2,178	-0.18%
2019/12/05	32	45.97	1	45.95	45.85	31	2,159	1.44%
2019/12/04	5	45.95	7	46.15	46.30	-2	2,119	-0.09%
2019/12/03	0	0.00	2	46.00	46.35	-2	2,115	-0.09%
2019/12/02	0	0.00	82	45.77	45.75	-82	2,120	-3.87%
2019/11/29	60	45.89	0.4	45.85	45.60	59.6	2,116	2.82%
2019/11/28	0	0.00	11	46.46	46.35	-11	2,073	-0.53%
2019/11/27	20	46.35	0	0.00	46.45	20	2,060	0.97%
2019/11/25	18	46.36	0	0.00	46.75	18	1,976	0.91%
2019/11/22	5	46.50	0	0.00	46.45	5	1,992	0.25%
2019/11/21	20	46.60	3	46.95	46.85	17	1,970	0.86%
2019/11/20	13	47.58	18	47.58	47.00	-5	1,955	-0.26%
2019/11/19	26	47.50	5	47.85	47.40	21	1,928	1.09%
2019/11/18	10	48.25	0	0.00	47.65	10	1,887	0.53%
2019/11/15	6	48.20	7	48.66	48.15	-1	1,869	-0.05%
2019/11/14	12	47.40	12	48.43	48.30	0	1,824	0.00%
2019/11/13	5	46.22	0	0.00	45.80	5	1,658	0.30%
2019/11/11	54	47.10	0	0.00	46.75	54	1,759	3.07%
2019/11/08	35	47.21	0	0.00	47.35	35	1,751	2.00%
2019/11/06	5	47.28	0	0.00	47.45	5	1,752	0.29%
2019/10/29	0	0.00	24	46.16	45.90	-24	1,724	-1.39%
2019/10/23	0	0.00	6	46.00	45.95	-6	1,629	-0.37%
2019/10/21	0	0.00	5	45.85	45.75	-5	1,589	-0.31%
2019/10/18	4	45.40	0	0.00	45.50	4	1,569	0.25%
2019/10/17	3	44.90	0	0.00	45.30	3	1,529	0.20%
2019/10/16	16	44.62	1	44.55	44.45	15	1,472	1.02%
2019/10/15	1	43.85	1	44.15	44.30	0	1,464	0.00%
2019/10/14	0	0.00	1	43.80	43.30	-1	1,437	-0.07%
2019/10/08	0	0.00	4	43.41	43.60	-4	1,423	-0.28%
2019/10/07	1	42.35	1	42.95	42.95	0	1,396	0.00%
2019/09/24	0	0.00	91	42.20	42.15	-91	1,463	-6.22%
2019/09/19	2	42.75	4	42.85	42.60	-2	1,463	-0.14%
2019/09/16	0	0.00	0.3	43.35	43.45	-0.3	1,866	-0.02%
2019/09/11	0	0.00	2	43.35	43.00	-2	1,993	-0.10%
2019/09/05	0	0.00	0.8	43.00	43.10	-0.8	2,019	-0.04%
2019/08/30	2	42.55	0	0.00	42.55	2	2,022	0.10%
2019/08/27	1	42.05	0	0.00	41.80	1	2,060	0.05%
2019/08/26	2	42.35	1	42.75	42.45	1	2,026	0.05%
2019/08/20	4	42.75	0	0.00	42.50	4	2,063	0.19%
2019/08/16	0	0.00	2	43.15	43.20	-2	2,045	-0.10%
2019/08/15	0	0.00	38	43.46	43.40	-38	2,022	-1.88%
2019/08/14	93	42.98	1	42.90	42.75	92	1,953	4.71%
2019/08/12	11	41.99	0.7	42.20	42.40	10.3	1,881	0.55%
2019/08/07	8	40.45	0	0.00	40.40	8	1,889	0.42%
2019/08/05	6	40.05	3	40.15	40.00	3	1,920	0.16%
2019/08/02	4	40.40	1	40.35	40.35	3	1,920	0.16%
2019/08/01	2	41.10	0	0.00	41.10	2	1,943	0.10%
2019/07/26	0	0.00	6	41.58	41.90	-6	1,967	-0.31%
2019/07/24	48	41.35	0	0.00	41.05	48	1,976	2.43%
2019/07/23	10	42.20	18	42.20	41.70	-8	1,963	-0.41%
2019/07/22	0	0.00	32	42.15	42.20	-32	1,966	-1.63%
2019/07/19	1	41.90	0	0.00	41.85	1	1,976	0.05%
2019/07/18	50	41.30	0	0.00	41.60	50	1,987	2.52%
2019/07/16	4	41.66	0	0.00	41.85	4	1,986	0.20%
2019/07/12	0	0.00	4	42.20	42.30	-4	2,069	-0.19%
2019/07/10	4	42.75	0	0.00	42.55	4	2,116	0.19%
2019/07/08	0	0.00	0.7	42.50	42.50	-0.7	2,145	-0.03%
2019/07/05	2	42.85	1	42.75	42.85	1	2,166	0.05%
2019/07/04	1	44.25	4	44.30	44.55	-3	2,199	-0.14%
2019/07/03	0	0.00	3	44.20	44.25	-3	2,199	-0.14%
2019/06/28	2	44.70	0	0.00	44.40	2	2,274	0.09%
2019/06/27	11	45.09	7	44.85	44.80	4	2,290	0.17%
2019/06/26	0	0.00	1	45.40	45.30	-1	2,392	-0.04%
2019/06/25	7	44.96	3	45.83	46.25	4	2,402	0.17%
2019/06/24	4	45.05	0	0.00	45.50	4	2,274	0.18%
2019/06/21	0	0.00	1	44.55	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	7	43.95	44.20	-7	2,005	-0.35%
2019/06/19	0	0.00	20	43.34	43.65	-20	1,965	-1.02%
2019/06/18	3	42.45	0	0.00	42.45	3	1,891	0.16%
2019/06/17	4	42.05	7	42.08	42.20	-3	1,881	-0.16%
2019/06/13	1	41.35	6	42.03	41.45	-5	1,904	-0.26%
2019/06/12	0	0.00	7	42.20	42.20	-7	1,923	-0.36%
2019/06/05	3	41.20	0	0.00	40.90	3	1,907	0.16%
2019/06/04	4	40.95	0	0.00	40.95	4	1,909	0.21%
2019/05/30	0	0.00	1	40.20	40.45	-1	1,870	-0.05%
2019/05/28	5	41.00	34	40.99	40.75	-29	1,887	-1.54%
2019/05/02	1	42.50	2	42.75	42.30	-1	1,797	-0.06%
2019/04/30	1.4	42.33	0	0.00	42.40	1.4	1,792	0.08%
2019/04/23	0	0.00	17	42.14	42.20	-17	1,757	-0.97%
2019/04/19	0	0.00	10	42.57	42.75	-10	1,732	-0.58%
2019/04/18	39	41.89	0	0.00	41.75	39	1,696	2.30%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	10	44.55	0	0.00	44.60	10	1,455	0.69%
2019/04/02	0.2	45.60	0	0.00	45.60	0.2	1,376	0.02%
2019/03/27	10	47.81	0	0.00	47.45	10	1,229	0.81%
2019/03/25	42	47.58	0	0.00	47.85	42	1,222	3.44%
2019/03/22	2	48.40	0	0.00	48.25	2	1,209	0.17%
2019/03/21	2	48.73	0	0.00	48.80	2	1,186	0.17%
2019/03/20	0	0.00	1	48.85	48.75	-1	1,189	-0.08%
2019/03/19	0	0.00	25	48.63	48.65	-25	1,189	-2.10%
2019/03/18	0	0.00	3.6	48.55	48.55	-3.6	1,184	-0.30%
2019/03/15	10	47.08	2	47.95	47.95	8	1,154	0.69%
2019/03/13	0	0.00	1	47.20	47.35	-1	1,136	-0.09%
2019/03/11	9	47.27	0	0.00	47.10	9	1,157	0.78%
2019/03/04	4	48.45	4	48.28	48.30	0	1,226	0.00%
2019/02/25	0	0.00	1	48.25	48.45	-1	1,206	-0.08%
2019/02/22	0	0.00	3	48.45	48.55	-3	1,218	-0.25%
2019/02/21	0	0.00	3	48.40	48.45	-3	1,220	-0.25%
2019/02/20	0	0.00	2	48.20	48.10	-2	1,227	-0.16%
2019/02/18	3	47.55	4	47.50	47.60	-1	1,231	-0.08%
2019/02/15	17	46.88	1	47.10	46.80	16	1,207	1.33%
2019/01/29	0.4	46.30	0	0.00	46.40	0.4	1,201	0.03%
2019/01/28	0	0.00	1	46.30	46.45	-1	1,196	-0.08%
2019/01/25	1	46.30	0	0.00	46.30	1	1,207	0.08%
2018/12/28	0	0.00	0.2	44.80	44.75	-0.2	1,714	-0.01%
2018/12/20	10	45.15	0	0.00	44.90	10	2,244	0.45%
2018/12/19	8	46.61	0	0.00	46.50	8	2,298	0.35%
2018/12/11	7	47.06	0	0.00	47.00	7	2,541	0.28%
2018/12/05	2	47.40	16	48.48	48.50	-14	2,663	-0.53%
2018/12/03	4	49.06	9.9	49.36	48.55	-5.9	2,660	-0.22%
2018/11/30	0	0.00	7	48.30	48.95	-7	2,651	-0.26%
2018/11/27	0	0.00	3	47.35	47.30	-3	2,621	-0.11%
2018/11/23	10	46.93	0	0.00	46.55	10	2,649	0.38%
2018/11/19	3	47.30	0	0.00	47.25	3	2,797	0.11%
2018/11/15	0	0.00	22	45.84	45.85	-22	2,841	-0.77%
2018/11/14	0.6	45.00	0	0.00	45.05	0.6	2,835	0.02%
2018/11/13	1	43.10	0	0.00	44.60	1	2,896	0.03%
2018/11/08	0	0.00	13	43.95	44.25	-13	2,940	-0.44%
2018/11/07	4	42.86	0	0.00	43.00	4	2,966	0.13%
2018/11/05	5	42.89	0	0.00	43.00	5	3,038	0.16%
2018/10/23	2	43.80	0	0.00	44.40	2	3,290	0.06%
2018/10/18	69	44.56	0	0.00	44.35	69	3,332	2.07%
2018/10/17	0	0.00	0.6	45.00	44.95	-0.6	3,329	-0.02%
2018/10/16	46	45.01	0	0.00	44.80	46	3,318	1.39%
2018/10/12	19	45.77	0	0.00	46.05	19	3,288	0.58%
2018/10/11	0.3	45.50	2	46.85	45.40	-1.7	3,248	-0.05%
2018/10/08	39	50.71	0	0.00	50.50	39	3,142	1.24%
2018/09/26	113	35.81	3	35.82	35.75	110	3,086	3.56%	大買/鉅額交易
2018/09/25	6	35.93	7.3	35.96	35.95	-1.3	3,035	-0.04%
2018/09/21	0	0.00	5	34.90	35.15	-5	2,902	-0.17%
2018/09/20	11	34.75	7	34.93	34.70	4	2,886	0.14%
2018/09/19	0	0.00	2	35.48	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	4	35.34	35.35	-4	2,873	-0.14%
2018/09/17	0	0.00	78	34.94	35.20	-78	2,866	-2.72%
2018/09/14	0	0.00	22	34.99	35.05	-22	2,836	-0.78%
2018/09/13	0	0.00	14	34.38	34.80	-14	2,776	-0.50%
2018/09/12	0	0.00	6	34.08	34.05	-6	2,740	-0.22%
2018/09/11	0	0.00	8.4	33.74	33.80	-8.4	2,758	-0.30%
2018/09/10	4	33.23	0.8	33.20	33.15	3.2	2,820	0.11%
2018/09/07	0	0.00	16	33.35	33.45	-16	2,866	-0.56%
2018/09/06	4	33.84	3	33.70	33.80	1	2,880	0.03%
2018/09/04	16	34.11	0	0.00	34.20	16	2,911	0.55%
2018/09/03	14	34.10	0	0.00	34.10	14	2,918	0.48%
2018/08/31	1	34.30	5	34.58	34.60	-4	2,917	-0.14%
2018/08/30	10	34.50	3	34.52	34.45	7	2,931	0.24%
2018/08/29	60	34.39	10	34.38	34.50	50	3,008	1.66%
2018/08/28	0	0.00	9	34.23	34.25	-9	3,064	-0.29%
2018/08/27	7	34.10	0	0.00	34.10	7	3,138	0.22%
2018/08/24	12	34.29	2.3	34.30	34.30	9.7	3,172	0.31%
2018/08/23	1.3	34.32	3	34.50	34.50	-1.7	3,259	-0.05%
2018/08/22	17	34.43	0	0.00	34.40	17	3,302	0.51%
2018/08/20	9	34.13	0	0.00	34.20	9	3,316	0.27%
2018/08/16	8	34.21	0	0.00	34.30	8	3,333	0.24%
2018/08/15	23	34.32	0	0.00	34.30	23	3,299	0.70%
2018/08/14	0	0.00	2	34.00	34.00	-2	3,240	-0.06%
2018/08/10	4	33.79	3	33.85	33.90	1	3,247	0.03%
2018/08/09	6	33.79	0	0.00	33.70	6	3,259	0.18%
2018/08/08	0	0.00	4	34.35	34.35	-4	3,257	-0.12%
2018/08/07	5	34.25	5	34.20	34.15	0	3,256	0.00%
2018/08/06	4	34.31	0	0.00	34.20	4	3,289	0.12%
2018/08/03	2	33.80	0	0.00	34.20	2	3,298	0.06%
2018/08/02	12	33.67	0	0.00	33.55	12	3,269	0.37%
2018/08/01	0	0.00	0.4	33.70	33.70	-0.4	3,259	-0.01%
2018/07/27	1	33.55	0	0.00	33.75	1	3,252	0.03%
2018/07/25	4	33.60	0	0.00	33.50	4	3,295	0.12%
2018/07/23	6	33.17	0	0.00	33.00	6	3,290	0.18%
2018/07/20	1	34.70	0	0.00	34.90	1	3,248	0.03%
2018/07/19	15	34.91	0	0.00	34.90	15	3,211	0.47%
2018/07/18	2	35.00	1	35.10	35.00	1	3,209	0.03%
2018/07/17	9	34.92	0	35.00	35.00	9	3,197	0.28%
2018/07/16	2	35.05	0	0.00	34.95	2	3,242	0.06%
2018/07/09	1	33.60	0	0.00	34.50	1	3,609	0.03%
2018/07/06	3	33.52	0	0.00	33.50	3	3,807	0.08%
2018/07/05	59	34.04	0	0.00	33.80	59	3,893	1.52%
2018/07/03	78	34.34	0	0.00	34.25	78	4,200	1.86%
2018/07/02	10	34.70	0	0.00	34.70	10	4,195	0.24%
2018/06/29	10	34.91	1	34.70	35.20	9	4,203	0.21%
2018/06/28	1	34.90	0	0.00	34.75	1	4,195	0.02%
2018/06/27	40	34.89	10	34.75	34.70	30	4,224	0.71%
2018/06/26	14	35.11	0	0.00	35.05	14	4,254	0.33%
2018/06/25	93	35.75	0	0.00	35.65	93	4,274	2.18%
2018/06/21	31	35.89	0	0.00	36.00	31	4,742	0.65%
2018/06/20	2	35.60	10	35.55	35.85	-8	4,803	-0.17%
2018/06/19	49	35.63	0	0.00	35.60	49	4,845	1.01%
2018/06/15	10	36.10	0	0.00	36.20	10	4,892	0.20%
2018/06/14	50	35.77	0	0.00	35.70	50	4,821	1.04%
2018/06/13	5	36.06	0	0.00	35.80	5	4,796	0.10%
2018/06/12	18	36.11	1	36.65	36.15	17	4,798	0.35%
2018/06/11	12	36.48	0	0.00	36.40	12	4,823	0.25%
2018/06/08	1	36.80	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	36.80	2	37.33	36.95	-1	4,839	-0.02%
2018/06/06	0	0.00	58	37.06	37.15	-58	4,844	-1.20%
2018/06/05	5	36.75	18	36.74	36.75	-13	4,780	-0.27%
2018/06/04	5	36.50	81	36.35	36.45	-76	4,801	-1.58%
2018/06/01	0	0.00	1	36.00	35.95	-1	4,835	-0.02%
2018/05/31	5	35.70	0	0.00	36.15	5	4,804	0.10%
2018/05/28	5	35.75	0	0.00	35.70	5	4,756	0.11%
2018/05/25	0	0.00	15	35.76	35.80	-15	4,776	-0.31%
2018/05/24	0	0.00	1	35.65	35.60	-1	4,795	-0.02%
2018/05/23	4	35.73	2	35.85	35.70	2	4,811	0.04%
2018/05/22	0	0.00	15	36.02	35.80	-15	4,844	-0.31%
2018/05/18	2	35.50	5	35.40	35.35	-3	4,858	-0.06%
2018/05/17	1	36.00	0	0.00	35.60	1	4,913	0.02%
2018/05/16	0	0.00	10	35.90	35.80	-10	4,922	-0.20%
2018/05/15	0	0.00	12	35.80	35.60	-12	4,940	-0.24%
2018/05/04	10	35.15	0	0.00	35.10	10	5,199	0.19%
2018/05/03	10	35.60	5	35.60	35.50	5	5,208	0.10%
2018/05/02	0	0.00	12	36.20	36.00	-12	5,291	-0.23%
2018/04/30	2	35.50	0	0.00	35.65	2	5,294	0.04%
2018/04/27	31	35.38	0	0.00	35.55	31	5,298	0.59%
2018/04/26	0	0.00	2	35.70	35.45	-2	5,322	-0.04%
2018/04/25	3	35.55	13.1	35.62	35.85	-10.1	5,332	-0.19%
2018/04/24	30	36.15	10	35.75	36.10	20	5,321	0.38%
2018/04/23	59	36.18	2	36.50	36.30	57	5,321	1.07%
2018/04/20	10	36.41	20	36.45	36.45	-10	5,356	-0.19%
2018/04/19	0	0.00	6	36.18	36.25	-6	5,352	-0.11%
2018/04/18	10	35.90	10	35.95	36.00	0	5,335	0.00%
2018/04/17	166	35.65	68	35.59	35.60	98	5,330	1.84%	大買/
2018/04/16	23	36.68	0	0.00	36.50	23	5,231	0.44%
2018/04/13	1	36.50	1	36.60	36.50	0	5,228	0.00%
2018/04/12	4	36.65	143	36.34	36.20	-139	5,221	-2.66%	大賣/鉅額交易
2018/04/11	21	35.91	35	35.92	35.80	-14	5,124	-0.27%
2018/04/10	6	35.84	33.4	35.77	35.60	-27.4	5,051	-0.54%
2018/04/09	6	35.17	190	35.00	35.40	-184	4,957	-3.71%	大賣/鉅額交易
2018/04/03	20	33.90	0	0.00	34.15	20	4,786	0.42%
2018/03/29	21	34.40	0.2	34.20	34.30	20.8	4,727	0.44%
2018/03/28	0	0.00	54	34.68	34.45	-54	4,707	-1.15%
2018/03/27	11	35.99	125	35.36	34.55	-114	4,635	-2.46%	大賣/鉅額交易
2018/03/23	30	33.57	11	33.90	33.90	19	4,117	0.46%
2018/03/22	22	34.35	105	34.45	34.00	-83	4,039	-2.05%	大賣/
2018/03/21	0	0.00	130	34.22	34.35	-130	3,971	-3.27%	大賣/鉅額交易
2018/03/16	10	33.75	1	33.70	33.65	9	3,862	0.23%
2018/03/15	15	33.68	95	33.96	33.90	-80	3,810	-2.10%
2018/03/14	1	33.30	10	33.65	33.40	-9	3,735	-0.24%
2018/03/13	70	33.48	10	33.55	33.55	60	3,726	1.61%
2018/03/12	0	0.00	10	33.80	33.70	-10	3,719	-0.27%
2018/03/09	101	33.46	0	0.00	33.25	101	3,724	2.71%	大買/鉅額交易
2018/03/08	160	33.53	21	33.60	33.35	139	3,730	3.73%	大買/鉅額交易
2018/03/07	50	33.00	80	33.01	33.20	-30	3,665	-0.82%
2018/03/06	30	32.50	0	0.00	32.60	30	3,602	0.83%
2018/03/05	40	32.39	0	0.00	32.35	40	3,664	1.09%
2018/02/27	10	32.60	0	0.00	32.15	10	3,672	0.27%
2018/02/26	0	0.00	20	32.80	32.80	-20	3,680	-0.54%
2018/02/23	1	32.35	0	0.00	32.25	1	3,682	0.03%
2018/02/22	0	0.00	20	32.23	32.25	-20	3,820	-0.52%
2018/02/21	40	31.45	2	31.50	31.65	38	4,040	0.94%
2018/02/09	5	30.18	0	0.00	30.70	5	4,500	0.11%
2018/02/07	15	31.12	1	31.15	30.85	14	4,550	0.31%
2018/02/06	39	30.87	16	30.60	30.70	23	4,537	0.51%
2018/02/05	7	31.99	2	32.30	32.45	5	4,464	0.11%
2018/02/02	9	32.89	2	32.80	32.80	7	4,430	0.16%
2018/02/01	14	33.36	3	33.37	33.10	11	4,478	0.25%
2018/01/31	35	32.75	3	33.60	33.45	32	4,616	0.69%
2018/01/30	22	33.32	0	0.00	33.05	22	4,627	0.48%
2018/01/26	150	33.60	6	33.63	33.65	144	4,610	3.12%	大買/鉅額交易
2018/01/25	0	0.00	100	34.08	33.95	-100	4,586	-2.18%
2018/01/24	12	33.50	0	0.00	33.50	12	4,539	0.26%
2018/01/22	10	33.45	1	33.40	33.55	9	4,618	0.19%
2018/01/19	40	33.65	0	0.00	33.20	40	4,683	0.85%
2018/01/18	111	33.89	0	0.00	33.65	111	4,640	2.39%	大買/鉅額交易
2018/01/17	155	33.82	2	33.75	33.80	153	4,614	3.32%	大買/鉅額交易
2018/01/16	70	33.66	1	33.85	33.95	69	4,600	1.50%
2018/01/15	90	33.50	0	0.00	33.65	90	4,564	1.97%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	1	33.40	0	0.00	33.35	1	4,519	0.02%
2018/01/09	0	0.00	2	33.08	33.30	-2	4,468	-0.04%
2018/01/08	35	33.22	8.6	33.33	33.30	26.4	4,471	0.59%
2018/01/05	21	32.85	4	32.91	33.10	17	4,407	0.39%
2018/01/04	0	0.00	8	32.45	32.55	-8	4,335	-0.18%
2018/01/03	49	32.41	40	32.40	32.40	9	4,313	0.21%