潤泰新 (9945)-富邦-彰化券商分點個股進出

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
44.35
漲跌
▼0.95
漲幅
-2.10%
成交量
22,619張
產業
上市其他類股
925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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/05/21	2.1	44.49	1.8	44.50	44.35	0.3	16,725	0.00%
2024/05/20	18.1	45.65	11.1	45.16	45.30	7	16,394	0.04%
2024/05/17	5.1	46.84	10	46.96	46.60	-4.9	15,907	-0.03%
2024/05/16	165.5	47.17	21.2	47.10	46.90	144.3	15,266	0.95%	大買/鉅額交易
2024/05/15	13.1	45.03	36.7	45.75	46.55	-23.6	14,328	-0.16%
2024/05/14	24.5	42.70	3.6	42.75	42.65	20.9	13,293	0.16%
2024/05/13	52.6	42.16	23.1	42.45	43.90	29.5	12,576	0.23%
2024/05/10	6	40.70	10.9	40.66	40.50	-4.9	11,860	-0.04%
2024/05/09	6.1	40.68	4	40.56	40.20	2.1	11,642	0.02%
2024/05/08	5	41.02	2.1	40.75	40.70	2.9	11,406	0.03%
2024/05/07	20.2	42.47	12.9	42.01	41.80	7.3	11,071	0.07%
2024/05/06	14.1	43.37	16	43.51	43.10	-2	10,526	-0.02%
2024/05/03	59	42.26	67	42.29	42.45	-8	9,754	-0.08%
2024/05/02	7	41.09	62.2	42.21	42.25	-55.2	8,177	-0.67%
2024/04/30	9.8	39.10	26	38.91	38.45	-16.2	6,856	-0.24%
2024/04/29	5	38.75	2.1	38.62	38.75	2.9	6,442	0.05%
2024/04/26	5	37.88	121.1	37.14	37.90	-116.1	6,187	-1.88%	大賣/鉅額交易
2024/04/25	0	0.00	1	36.90	36.85	-1	5,946	-0.02%
2024/04/23	3	36.85	3	36.87	36.95	0	5,998	0.00%
2024/04/22	1	36.70	0	0.00	36.60	1	6,018	0.02%
2024/04/19	0.2	35.92	0	0.00	36.15	0.2	5,776	0.00%
2024/04/18	3	35.83	9	36.55	36.45	-6	5,567	-0.11%
2024/04/17	0	0.00	0.6	34.55	34.85	-0.6	5,274	-0.01%
2024/04/16	1.3	34.58	1	34.35	34.45	0.3	5,263	0.01%
2024/04/11	2	34.90	0	0.00	34.90	2	5,142	0.04%
2024/04/10	1.4	35.00	0	0.00	35.00	1.4	5,094	0.03%
2024/04/09	3	34.65	0.1	34.85	34.95	2.9	5,171	0.06%
2024/04/08	1	34.45	0	0.00	34.50	1	5,354	0.02%
2024/04/03	4	34.96	0	0.00	34.65	4	5,405	0.07%
2024/04/02	0	35.15	0	0.00	35.05	0	5,487	0.00%
2024/03/28	0	35.25	0	0.00	35.05	0	5,454	0.00%
2024/03/26	10	35.25	0.1	35.05	35.20	9.9	5,387	0.18%
2024/03/22	0	35.00	0	0.00	35.10	0	5,335	0.00%
2024/03/20	0.1	34.35	0.3	33.85	34.15	-0.2	5,712	0.00%
2024/03/19	4.2	34.15	5	34.20	34.10	-0.8	5,745	-0.01%
2024/03/18	2.1	34.73	0	0.00	34.70	2.1	5,617	0.04%
2024/03/15	1	35.05	10	35.03	35.00	-9	5,568	-0.16%
2024/03/14	6.5	35.46	25	35.52	35.50	-18.5	5,457	-0.34%
2024/03/13	3.5	36.89	0	0.00	36.85	3.5	5,191	0.07%
2024/03/12	15.5	36.71	0.4	36.80	36.95	15.1	5,182	0.29%
2024/03/11	2	36.10	0	0.00	36.40	2	5,193	0.04%
2024/03/08	0.1	35.79	0.9	35.80	35.85	-0.8	5,166	-0.02%
2024/03/07	2.1	35.92	0	0.00	35.85	2.1	5,293	0.04%
2024/03/06	3	36.08	1	36.05	36.15	2	5,262	0.04%
2024/03/05	1	35.65	0	0.00	35.65	1	5,284	0.02%
2024/03/04	15.4	35.72	0	0.00	35.65	15.4	5,303	0.29%
2024/03/01	0.5	36.05	0	0.00	36.00	0.5	5,261	0.01%
2024/02/29	1	35.95	0	0.00	36.35	1	5,261	0.02%
2024/02/27	2	36.40	0.1	36.60	36.20	1.9	5,240	0.04%
2024/02/26	36.1	36.71	7	36.85	36.65	29.1	5,247	0.55%
2024/02/22	4	37.05	0	0.00	37.05	4	5,303	0.08%
2024/02/21	0.1	36.90	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	0.1	36.95	1	37.00	36.95	-0.9	5,374	-0.02%
2024/02/19	3	36.90	0	0.00	37.15	3	5,410	0.06%
2024/02/16	0.3	36.25	0	0.00	36.20	0.3	5,509	0.01%
2024/02/15	1	35.40	0	0.00	36.10	1	5,583	0.02%
2024/02/02	0	0.00	0.2	36.05	36.05	-0.2	5,491	0.00%
2024/01/31	0.1	35.85	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	2.1	36.00	0	0.00	35.90	2.1	5,473	0.04%
2024/01/29	0.1	36.40	0	0.00	36.35	0.1	5,475	0.00%
2024/01/26	1.2	36.18	0.5	36.35	36.35	0.7	5,520	0.01%
2024/01/25	1	35.80	0	0.00	35.80	1	5,497	0.02%
2024/01/23	2	35.65	0	0.00	35.60	2	5,510	0.04%
2024/01/22	4	35.44	0	0.00	35.45	4	5,501	0.07%
2024/01/19	12	35.25	2	35.45	35.45	10	5,473	0.18%
2024/01/17	50	35.05	0	0.00	34.90	50	5,386	0.93%
2024/01/16	0.1	36.24	0	0.00	35.90	0.1	5,227	0.00%
2024/01/12	1	37.00	0	0.00	36.90	1	5,129	0.02%
2024/01/11	0.1	37.10	4	36.91	37.00	-3.9	5,185	-0.08%
2024/01/10	2	37.20	0	0.00	36.95	2	5,178	0.04%
2024/01/09	16.2	37.32	0	0.00	37.20	16.2	5,158	0.31%
2024/01/08	0	0.00	5	38.05	37.65	-5	5,099	-0.10%
2024/01/05	0.2	38.30	1	38.05	38.05	-0.8	5,057	-0.02%
2024/01/04	0	0.00	21	38.52	38.55	-21	5,023	-0.42%
2024/01/03	8.3	38.83	0	0.00	38.70	8.3	5,005	0.17%
2024/01/02	4.9	39.10	44.2	39.10	39.25	-39.3	4,893	-0.80%
2023/12/29	9.1	37.95	6	38.10	37.75	3.1	4,681	0.07%
2023/12/28	0	0.00	2	37.58	37.85	-2	4,656	-0.04%
2023/12/22	0.1	36.44	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	0.1	36.69	0	0.00	36.40	0.1	4,779	0.00%
2023/12/20	22	36.71	0	0.00	36.85	22	4,832	0.46%
2023/12/19	21.1	36.55	10	36.45	36.45	11.1	4,859	0.23%
2023/12/18	2	37.03	0	0.00	37.00	2	4,835	0.04%
2023/12/14	1	36.95	0.3	36.95	36.95	0.7	4,295	0.02%
2023/12/13	1	36.05	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1.1	36.20	0	0.00	36.20	1.1	4,244	0.03%
2023/12/11	0.1	36.50	2	36.53	36.50	-1.9	4,281	-0.04%
2023/12/08	8.1	36.66	0	0.00	36.60	8.1	4,310	0.19%
2023/12/07	2.1	37.01	0	0.00	36.90	2.1	4,314	0.05%
2023/12/06	0.1	37.40	0	0.00	37.30	0.1	4,430	0.00%
2023/12/05	1.3	36.84	0	0.00	36.75	1.3	4,490	0.03%
2023/12/04	2.9	37.13	0	0.00	37.15	2.9	4,754	0.06%
2023/12/01	10.3	35.83	0	0.00	35.80	10.3	4,689	0.22%
2023/11/30	0.5	35.83	0	0.00	35.80	0.5	4,809	0.01%
2023/11/29	0.1	35.90	0	0.00	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	0.3	35.68	23.3	35.74	35.50	-22.9	4,695	-0.49%
2023/11/24	0.2	35.75	1	35.80	35.85	-0.8	4,687	-0.02%
2023/11/22	1	35.60	0	0.00	35.75	1	4,762	0.02%
2023/11/20	1	36.09	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0	0.00	5	36.85	36.90	-5	4,762	-0.10%
2023/11/16	10.6	36.79	0.9	36.50	36.80	9.7	4,779	0.20%
2023/11/15	0	0.00	1	36.30	36.70	-1	4,790	-0.02%
2023/11/14	3	35.40	1	35.55	35.50	2	4,642	0.04%
2023/11/09	0.8	34.42	2.3	34.35	34.35	-1.5	4,623	-0.03%
2023/11/08	0	34.25	1	34.30	34.45	-1	4,705	-0.02%
2023/11/02	1	33.65	0	0.00	33.25	1	4,809	0.02%
2023/11/01	0.1	32.60	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	0.8	32.70	0	0.00	32.40	0.8	4,855	0.02%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0	33.40	0	0.00	33.40	0	4,903	0.00%
2023/10/26	0.1	33.36	0	0.00	33.10	0.1	4,967	0.00%
2023/10/25	0	33.70	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0.3	33.40	0.2	33.50	33.55	0.1	5,088	0.00%
2023/10/23	0	33.70	1	33.25	33.20	-1	5,127	-0.02%
2023/10/20	3	32.73	11	33.10	33.20	-8	5,154	-0.16%
2023/10/19	2.3	33.57	0	0.00	33.40	2.3	5,153	0.04%
2023/10/18	0.2	34.44	0.1	34.47	34.10	0.1	5,155	0.00%
2023/10/17	0.1	34.99	0	0.00	34.65	0.1	5,158	0.00%
2023/10/16	0	35.30	40	35.25	35.35	-40	5,203	-0.77%
2023/10/13	0.1	35.50	0	0.00	35.40	0.1	5,276	0.00%
2023/10/11	2.6	35.26	0	0.00	35.35	2.6	5,433	0.05%
2023/10/06	3.1	34.79	0	0.00	34.90	3.1	5,429	0.06%
2023/10/05	1.6	34.39	0	0.00	34.25	1.6	5,450	0.03%
2023/10/04	3.3	34.11	0	0.00	34.00	3.3	5,481	0.06%
2023/10/03	0.2	35.05	0.8	35.05	34.90	-0.7	5,447	-0.01%
2023/10/02	1.2	35.33	0	0.00	35.20	1.2	5,416	0.02%
2023/09/28	0.2	35.38	0	0.00	35.20	0.2	5,433	0.00%
2023/09/26	5.9	35.90	0.1	36.05	35.30	5.8	5,428	0.11%
2023/09/25	0.5	37.22	0.5	37.04	36.70	0	5,280	0.00%
2023/09/13	1	34.95	4	35.35	34.90	-3	5,230	-0.06%
2023/09/12	0.8	34.75	0	0.00	35.00	0.8	5,285	0.02%
2023/09/11	1.2	34.84	0	0.00	34.75	1.2	5,299	0.02%
2023/09/08	2	34.80	1	34.80	34.80	1	5,338	0.02%
2023/09/07	1.3	35.10	1	35.10	35.00	0.3	5,454	0.01%
2023/09/06	0.5	35.85	0	0.00	35.60	0.5	5,452	0.01%
2023/09/05	1	36.35	2	36.38	36.40	-1	5,413	-0.02%
2023/09/01	1	36.65	1	36.50	36.60	0	5,424	0.00%
2023/08/31	5	36.80	1.1	36.58	36.85	3.9	5,542	0.07%
2023/08/30	1.3	36.68	0.3	36.60	36.60	1	5,703	0.02%
2023/08/29	3	36.55	12	36.50	36.65	-9	5,614	-0.16%
2023/08/28	1	35.60	10	35.58	35.70	-9	5,309	-0.17%
2023/08/25	3	34.67	0	0.00	34.50	3	5,274	0.06%
2023/08/24	1	33.35	0	33.20	33.30	1	5,180	0.02%
2023/08/23	3	33.00	0	0.00	33.00	3	5,192	0.06%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/18	0.8	33.15	0	0.00	33.20	0.8	5,260	0.02%
2023/08/17	8.2	33.05	0	0.00	33.20	8.2	5,242	0.16%
2023/08/16	0.5	34.01	0	0.00	33.80	0.5	5,159	0.01%
2023/08/14	3.5	34.78	6.2	34.51	34.55	-2.7	5,142	-0.05%
2023/08/11	1	35.35	3	35.45	35.05	-2	5,142	-0.04%
2023/08/10	1.3	34.72	4	34.76	34.55	-2.7	5,136	-0.05%
2023/08/09	3.3	34.81	0	0.00	34.85	3.3	5,172	0.06%
2023/08/08	6.4	34.98	0	0.00	34.90	6.4	5,184	0.12%
2023/08/02	1.2	35.35	0	0.00	35.10	1.2	5,198	0.02%
2023/08/01	0.1	35.85	0	0.00	35.75	0.1	5,177	0.00%
2023/07/28	2	36.00	0	0.00	35.60	2	5,157	0.04%
2023/07/27	0.1	35.80	2.4	35.82	36.15	-2.2	5,139	-0.04%
2023/07/26	1	35.45	5	35.45	35.35	-4	5,079	-0.08%
2023/07/25	1.1	35.10	0.6	35.10	35.05	0.5	5,106	0.01%
2023/07/24	10	35.11	0	0.00	35.15	10	5,096	0.20%
2023/07/21	0.1	35.35	0.6	35.51	35.20	-0.5	5,073	-0.01%
2023/07/20	0.3	35.80	0	0.00	35.70	0.3	5,147	0.01%
2023/07/19	1.5	35.12	1	35.10	35.10	0.5	5,134	0.01%
2023/07/18	4.1	35.25	0	0.00	35.25	4.1	5,097	0.08%
2023/07/17	1	35.15	30	35.15	35.45	-29	5,114	-0.57%
2023/07/14	2	35.20	3	35.37	35.55	-1	5,150	-0.02%
2023/07/13	4	35.15	1	35.20	35.20	3	5,183	0.06%
2023/07/12	4.2	35.41	1	35.40	35.25	3.2	5,162	0.06%
2023/07/10	0	0.00	3	35.95	35.85	-3	5,193	-0.06%
2023/07/07	0.1	35.45	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	1	35.85	1	35.90	35.55	0	5,242	0.00%
2023/07/05	0.5	36.15	5	36.45	36.15	-4.6	5,169	-0.09%
2023/07/04	1	35.90	0.2	36.00	36.00	0.8	5,189	0.02%
2023/07/03	2	36.05	0	0.00	36.05	2	5,237	0.04%
2023/06/29	11	36.27	0	0.00	35.95	11	5,349	0.21%
2023/06/27	4	36.00	0	0.00	35.95	4	5,485	0.07%
2023/06/21	1.1	35.91	1	36.05	35.85	0.1	5,604	0.00%
2023/06/16	1.1	36.41	13	36.05	36.05	-11.9	6,138	-0.19%
2023/06/15	0	0.00	2	36.35	36.70	-2	6,667	-0.03%
2023/06/14	2	36.35	1	36.40	36.50	1	6,906	0.01%
2023/06/13	15	36.76	0	0.00	36.75	15	7,974	0.19%
2023/06/12	4.1	35.71	5	35.67	35.55	-0.9	7,935	-0.01%
2023/06/08	6.3	36.52	10	36.25	36.25	-3.7	7,979	-0.05%
2023/06/07	3.1	36.69	1.9	36.78	36.85	1.3	7,999	0.02%
2023/06/06	18	36.73	185	36.33	37.00	-167	7,968	-2.10%	大賣/鉅額交易
2023/06/05	224	36.58	12	36.76	36.95	212	7,832	2.71%	大買/鉅額交易
2023/06/01	0	0.00	0.1	35.00	34.90	-0.1	7,550	0.00%
2023/05/31	10	35.00	0	0.00	34.90	10	7,578	0.13%
2023/05/30	1	35.05	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0	0.00	4	34.84	35.00	-4	7,700	-0.05%
2023/05/26	5	34.79	171	34.80	34.90	-166	7,707	-2.15%	大賣/鉅額交易
2023/05/25	6.2	35.19	1	35.15	35.15	5.2	7,703	0.07%
2023/05/24	170	35.62	0	0.00	35.70	170	7,686	2.21%	大買/鉅額交易
2023/05/23	0	35.65	7	35.60	35.70	-7	7,678	-0.09%
2023/05/22	0	0.00	3	35.60	35.50	-3	7,685	-0.04%
2023/05/19	1.2	35.43	172	35.43	35.55	-170.8	7,676	-2.22%	大賣/鉅額交易
2023/05/17	0	0.00	1	35.50	35.35	-1	7,640	-0.01%
2023/05/16	170	34.93	0	0.00	35.10	170	7,567	2.25%	大買/鉅額交易
2023/05/15	3.2	34.29	0.1	34.30	34.50	3.1	7,585	0.04%
2023/05/12	0.2	34.98	0	0.00	34.85	0.2	7,513	0.00%
2023/05/11	2	35.30	0	0.00	35.20	2	7,470	0.03%
2023/05/09	0.1	36.00	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	0.3	35.70	5.2	35.79	35.80	-4.9	7,447	-0.07%
2023/05/05	0	0.00	0.1	35.75	35.60	-0.1	7,437	0.00%
2023/05/04	0	0.00	2	35.65	35.80	-2	7,481	-0.03%
2023/05/03	0.2	35.47	0	0.00	35.35	0.2	7,492	0.00%
2023/05/02	1.1	35.60	0	0.00	35.50	1.1	7,619	0.01%
2023/04/28	0	0.00	2	35.75	35.80	-2	7,729	-0.03%
2023/04/26	1	35.55	0	0.00	35.65	1	7,742	0.01%
2023/04/25	2.1	35.45	0	0.00	35.40	2.1	7,724	0.03%
2023/04/21	3.1	35.13	0	0.00	35.15	3.1	7,666	0.04%
2023/04/20	0.1	35.20	0	0.00	35.05	0.1	7,657	0.00%
2023/04/19	0.1	35.45	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	1	35.75	0	0.00	35.50	1	7,615	0.01%
2023/04/17	0.2	35.95	0	0.00	35.95	0.2	7,572	0.00%
2023/04/14	1.7	35.86	1	36.05	36.10	0.7	7,546	0.01%
2023/04/13	0.2	36.00	0	0.00	35.90	0.2	7,542	0.00%
2023/04/12	5	36.00	9	36.08	36.15	-4	7,539	-0.05%
2023/04/11	2	35.53	2	35.56	35.85	0	7,476	0.00%
2023/04/07	5.1	35.39	1	35.10	35.65	4.1	7,407	0.06%
2023/04/06	4	35.35	0	0.00	35.15	4	7,338	0.05%
2023/03/31	0.1	35.70	0	0.00	35.35	0.1	7,291	0.00%
2023/03/30	4	35.05	2.1	35.06	35.05	1.9	7,236	0.03%
2023/03/29	0.5	34.95	0	0.00	34.90	0.5	7,244	0.01%
2023/03/28	3.1	35.30	0	0.00	35.20	3.1	7,227	0.04%
2023/03/27	8.4	35.60	4	35.50	35.50	4.4	7,223	0.06%
2023/03/24	0.9	35.85	0	0.00	35.85	0.9	7,204	0.01%
2023/03/23	0.1	35.80	2	35.90	35.85	-1.9	7,168	-0.03%
2023/03/22	8.2	35.71	10	35.82	35.95	-1.9	7,126	-0.03%
2023/03/21	2.6	35.49	6.1	35.36	35.65	-3.5	6,984	-0.05%
2023/03/20	14.4	34.45	59	34.48	34.30	-44.6	6,702	-0.67%
2023/03/17	3	36.35	13	36.32	36.25	-10	6,127	-0.16%
2023/03/16	78.6	36.29	34.5	36.33	36.25	44	5,954	0.74%
2023/03/15	2.4	38.35	0	0.00	38.35	2.4	4,988	0.05%
2023/03/14	1.4	42.63	0	0.00	42.60	1.4	4,968	0.03%
2023/03/13	1.5	42.82	10.2	42.76	43.00	-8.7	5,011	-0.17%
2023/03/10	2.4	43.48	0	0.00	43.25	2.4	5,008	0.05%
2023/03/09	2	44.10	0	0.00	44.10	2	4,978	0.04%
2023/03/08	1.5	43.90	1	43.90	44.00	0.5	5,069	0.01%
2023/03/07	1	43.81	0	0.00	44.10	1	5,083	0.02%
2023/03/06	2.1	43.50	1.1	43.50	43.45	1	5,069	0.02%
2023/03/03	2.6	43.20	0	0.00	43.25	2.6	5,086	0.05%
2023/03/02	2.1	43.29	0	0.00	43.30	2.1	5,100	0.04%
2023/03/01	8.1	43.69	0	0.00	43.60	8.1	5,047	0.16%
2023/02/24	11.1	44.64	2	44.48	44.45	9.1	4,887	0.19%
2023/02/22	1.5	44.27	0.3	44.15	44.20	1.2	4,838	0.02%
2023/02/21	0.1	44.35	0	0.00	44.40	0.1	4,897	0.00%
2023/02/20	0.1	44.40	5	44.35	44.40	-4.9	5,036	-0.10%
2023/02/17	0.1	44.15	1.6	44.12	44.10	-1.5	5,103	-0.03%
2023/02/16	0.3	44.18	0	0.00	44.10	0.3	5,221	0.01%
2023/02/15	0.1	44.10	0	0.00	44.00	0.1	5,355	0.00%
2023/02/14	0.1	44.25	0.1	44.40	44.25	0.1	5,390	0.00%
2023/02/13	1.6	44.13	0	0.00	44.05	1.6	5,538	0.03%
2023/02/10	0.1	44.55	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	0.1	44.95	0	0.00	44.75	0.1	5,622	0.00%
2023/02/08	0	0.00	160	44.60	44.75	-160	5,670	-2.82%	大賣/鉅額交易
2023/02/07	0	0.00	2	44.80	44.65	-2	5,700	-0.04%
2023/02/06	0	0.00	1	45.15	44.70	-1	5,741	-0.02%
2023/02/03	160	45.25	1	45.20	45.10	159	5,764	2.76%	大買/鉅額交易
2023/02/02	0	0.00	1	45.40	45.40	-1	5,807	-0.02%
2023/02/01	0	0.00	0.1	45.30	45.30	-0.1	5,868	0.00%
2023/01/31	12	45.28	4	44.94	44.75	8	6,156	0.13%
2023/01/30	2.1	44.31	0	0.00	44.70	2.1	6,185	0.03%
2023/01/17	1	43.60	2.4	43.78	43.90	-1.4	6,144	-0.02%
2023/01/16	1	43.50	1	43.55	43.55	0	6,200	0.00%
2023/01/12	1.1	43.59	0	0.00	43.30	1.1	6,316	0.02%
2023/01/11	3	43.42	0	0.00	43.35	3	6,377	0.05%
2023/01/10	2	43.33	0	0.00	43.30	2	6,394	0.03%
2023/01/09	0	0.00	150	43.52	43.75	-150	6,410	-2.34%	大賣/鉅額交易
2023/01/05	7	43.61	0	43.30	43.00	7	6,835	0.10%
2023/01/04	0	0.00	5	43.40	43.35	-5	6,948	-0.07%
2023/01/03	152	42.87	0	0.00	43.55	152	7,003	2.17%	大買/鉅額交易
2022/12/29	1	42.60	0	0.00	42.65	1	7,015	0.01%
2022/12/28	1.1	43.20	22	43.25	43.15	-20.9	7,027	-0.30%
2022/12/27	0.7	43.91	1	44.10	43.90	-0.3	7,143	0.00%
2022/12/26	3	43.63	1	43.70	43.65	2	7,206	0.03%
2022/12/23	1.1	43.55	0	0.00	43.65	1.1	7,254	0.02%
2022/12/21	0.1	43.00	5	43.00	43.15	-4.9	7,318	-0.07%
2022/12/20	3.4	43.17	2	42.60	42.50	1.4	7,291	0.02%
2022/12/19	0.1	44.10	0	0.00	44.00	0.1	7,328	0.00%
2022/12/16	1.3	44.50	0	0.00	44.40	1.3	7,295	0.02%
2022/12/15	1.2	44.93	0.3	45.00	45.05	0.9	7,276	0.01%
2022/12/14	2	45.00	1	45.15	45.00	1	7,264	0.01%
2022/12/13	1	44.85	20	44.80	44.45	-19	7,239	-0.26%
2022/12/12	2.1	44.38	0	0.00	44.35	2.1	7,191	0.03%
2022/12/09	0	0.00	1	45.20	44.85	-1	7,209	-0.01%
2022/12/08	0.1	44.95	5	44.65	44.50	-4.9	7,180	-0.07%
2022/12/07	1.2	45.86	0	45.70	45.60	1.2	7,113	0.02%
2022/12/06	2	46.65	0	46.55	46.45	2	6,971	0.03%
2022/12/05	21.1	47.26	0	0.00	47.20	21.1	6,913	0.31%
2022/12/02	2.1	46.23	0	0.00	45.95	2.1	6,853	0.03%
2022/12/01	0.6	46.50	0	0.00	46.35	0.6	6,845	0.01%
2022/11/30	12	46.10	4	46.48	46.15	8	6,800	0.12%
2022/11/29	1	45.20	1	45.50	45.90	0	6,709	0.00%
2022/11/28	2	45.10	0	0.00	45.25	2	6,788	0.03%
2022/11/25	1	45.50	20	45.53	45.35	-19	6,849	-0.28%
2022/11/24	1	44.70	0	44.90	45.20	1	6,829	0.01%
2022/11/23	0	44.20	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0.1	44.00	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	0	0.00	1	44.25	44.10	-1	6,880	-0.01%
2022/11/18	1	44.20	1	44.35	44.45	0	6,867	0.00%
2022/11/17	0	0.00	4	43.60	43.95	-4	6,861	-0.06%
2022/11/15	0	0.00	3	45.48	45.50	-3	6,702	-0.04%
2022/11/14	2	45.15	1	45.40	45.25	1	6,637	0.02%
2022/11/11	1	44.05	1.1	44.45	44.65	-0.1	6,548	0.00%
2022/11/10	0	0.00	0	43.65	43.30	0	6,453	0.00%
2022/11/09	3.3	44.13	5.1	44.68	43.60	-1.8	6,546	-0.03%
2022/11/07	2	40.75	4.1	41.72	41.80	-2.1	6,546	-0.03%
2022/11/03	0.1	40.50	7	40.50	40.35	-6.9	6,784	-0.10%
2022/11/02	1.2	40.75	5.1	40.27	40.90	-3.9	6,852	-0.06%
2022/11/01	3.1	39.75	40	39.95	40.00	-36.9	6,873	-0.54%
2022/10/28	13	40.39	0	40.53	40.00	13	6,976	0.19%
2022/10/27	51	40.22	31	39.44	40.35	20	7,020	0.29%
2022/10/26	0.2	57.70	1	58.10	58.00	-0.8	6,861	-0.01%
2022/10/25	1	57.90	0	58.40	58.10	1	7,285	0.01%
2022/10/24	5	60.16	3	59.44	59.00	2	7,298	0.03%
2022/10/21	2.6	60.51	2	60.35	60.40	0.6	7,271	0.01%
2022/10/20	1	57.50	1	59.00	60.50	0	7,414	0.00%
2022/10/19	13	59.55	11	59.44	58.80	2	7,709	0.03%
2022/10/18	9	57.65	5	58.82	59.00	4	8,120	0.05%
2022/10/17	5	55.58	1	56.70	57.40	4	9,704	0.04%
2022/10/14	1	55.20	1	56.40	56.50	0	9,729	0.00%
2022/10/13	14.1	54.75	61	56.90	54.70	-46.9	10,220	-0.46%
2022/10/12	5	55.04	0	0.00	56.60	5	9,827	0.05%
2022/10/11	4	52.20	8.3	51.70	51.50	-4.3	9,732	-0.04%
2022/10/07	4	53.20	4	53.60	53.60	0	9,688	0.00%
2022/10/06	0	0.00	3	51.60	53.10	-3	9,659	-0.03%
2022/10/05	4	51.45	2	52.05	51.40	2	9,655	0.02%
2022/10/04	9.2	49.18	6	50.00	50.30	3.2	9,677	0.03%
2022/10/03	0	50.30	0	0.00	49.85	0	9,596	0.00%
2022/09/30	1.1	50.62	2	50.30	51.40	-0.9	9,546	-0.01%
2022/09/28	5.1	51.46	1	50.70	50.60	4.1	9,600	0.04%
2022/09/27	1	53.20	2	53.75	53.70	-1	9,542	-0.01%
2022/09/26	3.1	52.69	2	54.55	53.50	1.1	9,574	0.01%
2022/09/23	3	56.67	1	56.20	56.10	2	9,574	0.02%
2022/09/22	2	56.65	0	0.00	56.50	2	9,599	0.02%
2022/09/21	0.1	58.30	0	0.00	58.40	0.1	9,561	0.00%
2022/09/19	2.4	58.70	0	0.00	58.00	2.4	9,556	0.03%
2022/09/16	0.1	59.80	0	0.00	59.80	0.1	9,573	0.00%
2022/09/14	3.4	59.11	0.1	59.40	59.00	3.3	9,595	0.03%
2022/09/13	2	60.40	0.2	60.80	60.70	1.8	9,604	0.02%
2022/09/12	0	0.00	1	60.50	60.30	-1	9,658	-0.01%
2022/09/08	0	60.30	1	60.30	60.30	-1	9,752	-0.01%
2022/09/07	1.3	58.80	0	0.00	58.00	1.3	9,759	0.01%
2022/09/06	1.3	60.08	2	59.85	60.00	-0.7	9,736	-0.01%
2022/09/05	1	59.10	11	59.80	59.90	-10	9,788	-0.10%
2022/09/02	7.3	59.73	35	59.19	59.20	-27.7	9,859	-0.28%
2022/09/01	5.1	60.96	1	61.10	61.30	4.1	9,779	0.04%
2022/08/31	3	63.40	0	0.00	63.10	3	9,717	0.03%
2022/08/30	1	63.00	1	63.40	63.40	0	9,714	0.00%
2022/08/29	3	62.67	0	0.00	62.80	3	9,725	0.03%
2022/08/26	5	63.90	1	63.50	64.30	4	9,730	0.04%
2022/08/25	0.3	62.90	3	62.90	62.70	-2.7	9,704	-0.03%
2022/08/23	7.1	62.41	6	62.17	61.80	1.1	9,953	0.01%
2022/08/19	0.2	62.20	12	62.47	63.00	-11.8	10,012	-0.12%
2022/08/18	2	63.00	33	62.64	63.00	-31	10,003	-0.31%
2022/08/17	2	63.30	8	63.21	63.30	-6	9,993	-0.06%
2022/08/16	3	62.73	5	63.36	63.50	-2	9,996	-0.02%
2022/08/15	1	63.90	3	64.43	64.90	-2	9,864	-0.02%
2022/08/12	14	63.04	8	63.00	63.00	6	9,811	0.06%
2022/08/11	4	63.09	4	63.48	64.50	0	9,774	0.00%
2022/08/10	12.1	61.04	10.1	61.30	61.50	2	9,669	0.02%
2022/08/09	9	59.51	9.1	58.91	60.00	-0.1	9,575	0.00%
2022/08/08	3	58.07	1.1	57.74	58.00	1.9	9,580	0.02%
2022/08/05	0.5	57.40	1.1	57.58	57.70	-0.6	9,675	-0.01%
2022/08/04	1.4	55.74	2	56.00	56.00	-0.6	9,803	-0.01%
2022/08/03	0.1	56.50	0	0.00	56.40	0.1	9,749	0.00%
2022/08/02	8.1	58.14	5	57.60	57.90	3.1	9,726	0.03%
2022/08/01	13.4	56.21	9.1	57.03	57.90	4.3	9,782	0.04%
2022/07/29	4.1	54.80	0.4	54.80	54.80	3.7	9,333	0.04%
2022/07/28	1	60.80	0	0.00	60.80	1	9,592	0.01%
2022/07/27	21.3	60.68	1	59.60	60.80	20.3	9,631	0.21%
2022/07/26	7.6	60.93	0.3	61.40	61.10	7.3	9,605	0.08%
2022/07/25	17.3	57.59	29.1	57.97	59.60	-11.8	9,320	-0.13%
2022/07/22	33.5	58.19	33.6	56.74	58.00	0	9,034	0.00%
2022/07/21	3.2	59.20	2.4	59.20	59.20	0.8	8,254	0.01%
2022/07/20	15.9	69.04	8.2	66.68	65.70	7.7	8,214	0.09%
2022/07/19	0	0.00	11	72.68	72.90	-11	7,723	-0.14%
2022/07/18	2.5	72.22	21	72.38	72.80	-18.5	7,758	-0.24%
2022/07/15	1.2	70.77	0	0.00	70.90	1.2	7,754	0.02%
2022/07/14	32	70.88	2	71.00	71.30	30	7,784	0.39%
2022/07/12	1.5	69.03	0	0.00	69.10	1.5	7,877	0.02%
2022/07/11	2.1	70.00	0	0.00	69.40	2.1	7,850	0.03%
2022/07/07	2	69.35	0.2	69.80	71.00	1.8	7,858	0.02%
2022/07/06	5.2	70.41	0	0.00	69.90	5.2	8,040	0.06%
2022/07/05	1	71.80	0	0.00	71.40	1	8,002	0.01%
2022/07/04	1.1	70.51	1	71.00	71.40	0.1	7,999	0.00%
2022/07/01	4.3	71.47	0.9	72.00	70.30	3.4	8,025	0.04%
2022/06/30	2.3	73.48	0	0.00	73.40	2.3	7,927	0.03%
2022/06/29	1	74.60	2	74.85	74.80	-1	7,915	-0.01%
2022/06/28	0.5	74.99	0	75.60	74.80	0.5	7,956	0.01%
2022/06/27	2	75.01	0	0.00	75.50	2	8,050	0.03%
2022/06/24	0	0.00	0	73.80	74.50	0	8,124	0.00%
2022/06/23	1.1	72.49	1	72.80	72.70	0.1	8,146	0.00%
2022/06/22	1.1	73.37	0	0.00	72.70	1.1	8,246	0.01%
2022/06/21	0	74.60	3	74.37	74.40	-3	8,256	-0.04%
2022/06/20	0.2	73.40	1	74.00	72.60	-0.8	8,320	-0.01%
2022/06/17	0	0.00	1	74.61	74.30	-1	8,386	-0.01%
2022/06/16	0	77.40	0.1	76.00	75.70	-0.1	8,421	0.00%
2022/06/15	0	0.00	0	77.10	77.00	0	8,689	0.00%
2022/06/14	2	75.60	0	0.00	77.30	2	8,740	0.02%
2022/06/13	3	76.60	0.9	76.31	75.70	2.1	8,821	0.02%
2022/06/09	0	0.00	3	78.47	78.40	-3	8,756	-0.03%
2022/06/08	1	78.20	2	78.05	77.90	-1	8,770	-0.01%
2022/06/07	0	77.80	0	77.60	77.80	0	8,799	0.00%
2022/06/06	0	76.40	3.1	77.11	77.60	-3.1	8,844	-0.03%
2022/06/02	1	75.70	2	76.60	76.20	-1	8,997	-0.01%
2022/06/01	0	76.20	1	76.40	76.10	-1	9,142	-0.01%
2022/05/31	1	74.80	0	0.00	77.10	1	9,138	0.01%
2022/05/30	0.1	74.40	1.3	74.78	75.00	-1.3	9,004	-0.01%
2022/05/27	0	72.90	0	0.00	72.80	0	8,955	0.00%
2022/05/26	0.3	72.47	0	72.20	72.00	0.3	9,021	0.00%
2022/05/25	0	72.20	0	72.10	72.50	0	9,173	0.00%
2022/05/24	3	72.03	0	0.00	71.70	3	9,462	0.03%
2022/05/23	2	72.70	0	0.00	72.70	2	9,605	0.02%
2022/05/20	1	72.50	0	72.40	72.70	1	9,745	0.01%
2022/05/19	4.4	72.01	6	72.17	71.90	-1.7	9,872	-0.02%
2022/05/18	1.5	73.93	2	73.64	73.80	-0.5	9,887	0.00%
2022/05/17	4.1	70.84	2	71.05	71.30	2.1	9,881	0.02%
2022/05/16	1	71.20	0	0.00	70.20	1	9,838	0.01%
2022/05/13	4.5	70.47	1	71.20	71.50	3.5	9,759	0.04%
2022/05/12	5	71.00	15.5	70.52	69.80	-10.5	9,667	-0.11%
2022/05/11	5	73.40	1	74.59	73.40	4	9,487	0.04%
2022/05/10	1	74.19	3	73.73	74.30	-2	9,478	-0.02%
2022/05/09	19	75.70	4	76.40	74.00	15	9,401	0.16%
2022/05/06	4.3	75.97	0	0.00	76.40	4.3	9,293	0.05%
2022/05/05	20	77.16	1	78.40	77.70	19	9,294	0.20%
2022/05/04	25	80.30	1.2	80.05	80.30	23.8	8,937	0.27%
2022/05/03	12	79.67	7	79.96	79.60	5	8,877	0.06%
2022/04/29	0.1	78.07	10	77.94	78.30	-9.9	8,755	-0.11%
2022/04/28	7.1	77.53	2	77.85	77.50	5.1	8,743	0.06%
2022/04/27	64.1	78.24	36.1	77.41	78.90	28	8,590	0.33%
2022/04/26	0	0.00	4	74.50	74.50	-4	7,745	-0.05%
2022/04/25	4.2	67.60	4	67.50	67.80	0.2	7,794	0.00%
2022/04/22	6.1	69.09	1	69.20	69.10	5.1	7,749	0.07%
2022/04/21	2	69.95	0	0.00	69.90	2	7,781	0.03%
2022/04/20	4.3	70.24	0	0.00	70.30	4.3	7,799	0.06%
2022/04/19	5.4	70.59	0	0.00	70.20	5.4	7,905	0.07%
2022/04/18	5.1	70.59	0	0.00	69.80	5.1	8,173	0.06%
2022/04/15	0.4	73.21	0	0.00	72.50	0.4	8,063	0.01%
2022/04/13	3.2	74.50	0.2	74.30	74.30	3	8,065	0.04%
2022/04/12	4.6	74.04	1	73.10	73.20	3.6	8,002	0.04%
2022/04/11	1.2	78.82	0	0.00	77.80	1.2	7,785	0.02%
2022/04/08	0	0.00	0.2	79.00	79.10	-0.2	7,767	0.00%
2022/04/07	0.2	77.80	0.3	79.80	77.50	-0.1	7,746	0.00%
2022/04/06	0	0.00	2	78.70	79.80	-2	7,673	-0.03%
2022/04/01	0.1	79.20	1	78.90	79.10	-1	7,626	-0.01%
2022/03/31	1	79.40	42	78.71	79.30	-41	7,628	-0.54%
2022/03/30	4.5	79.18	1.4	79.17	79.10	3.1	7,624	0.04%
2022/03/29	0	0.00	1	79.20	79.20	-1	7,527	-0.01%
2022/03/28	3.6	76.61	3	77.20	77.20	0.6	7,434	0.01%
2022/03/25	0.1	77.00	9	77.26	77.20	-9	7,414	-0.12%
2022/03/24	0	0.00	2	75.30	75.10	-2	7,271	-0.03%
2022/03/23	0	0.00	2.3	74.62	74.90	-2.3	7,250	-0.03%
2022/03/22	0	0.00	3	73.00	73.60	-3	7,157	-0.04%
2022/03/21	8	71.66	6	72.90	71.90	2	7,055	0.03%
2022/03/17	1	70.90	1	70.80	70.80	0	6,786	0.00%
2022/03/16	1.1	69.51	8	69.30	70.10	-6.9	6,737	-0.10%
2022/03/15	1.1	72.38	0	0.00	71.70	1.1	6,594	0.02%
2022/03/11	10	71.20	0	0.00	72.10	10	6,614	0.15%
2022/03/10	45	71.63	1	71.70	71.90	44	6,630	0.66%
2022/03/09	0.6	69.42	2	69.30	69.90	-1.4	6,627	-0.02%
2022/03/08	1	69.50	55	68.36	67.60	-54	6,590	-0.82%
2022/03/07	7.1	71.49	23	70.50	70.60	-15.9	6,421	-0.25%
2022/03/04	2.1	73.40	3	73.87	73.30	-0.9	6,411	-0.01%
2022/03/03	17	73.46	0	0.00	73.60	17	6,550	0.26%
2022/03/02	8	72.20	12	71.96	72.40	-4	6,620	-0.06%
2022/03/01	15.1	71.69	3	71.50	72.00	12.1	6,599	0.18%
2022/02/25	2.1	71.11	2	72.90	71.60	0.1	6,532	0.00%
2022/02/24	2	72.65	4	72.78	71.50	-2	6,388	-0.03%
2022/02/23	23	74.21	6.2	74.33	74.40	16.8	6,141	0.27%
2022/02/22	2	70.55	1	71.70	71.80	1	6,098	0.02%
2022/02/21	6.4	70.47	6.3	71.62	71.90	0.1	5,982	0.00%
2022/02/18	1	69.80	0.2	69.08	69.90	0.8	5,863	0.01%
2022/02/16	4	67.90	0	0.00	67.80	4	5,947	0.07%
2022/02/15	0	0.00	0.4	68.10	67.50	-0.4	6,047	-0.01%
2022/02/14	2	67.55	21	67.44	67.50	-19	6,087	-0.31%
2022/02/11	0	0.00	1	68.70	68.90	-1	6,110	-0.02%
2022/02/10	0	0.00	1	68.80	68.80	-1	6,203	-0.02%
2022/02/09	6.1	67.57	2	67.75	67.70	4.1	6,179	0.07%
2022/02/08	4	67.40	6	67.67	67.70	-2	6,283	-0.03%
2022/02/07	3	66.43	3.4	66.60	67.20	-0.4	6,266	-0.01%
2022/01/26	1.2	63.77	0	0.00	63.70	1.2	6,224	0.02%
2022/01/25	3.1	63.43	0	0.00	63.40	3.1	6,480	0.05%
2022/01/24	0	0.00	5	63.00	64.40	-5	6,577	-0.08%
2022/01/21	3	65.33	7	64.63	64.80	-4	6,731	-0.06%
2022/01/20	6	65.73	5	66.24	66.30	1	6,874	0.01%
2022/01/19	1.1	66.20	0	0.00	66.00	1.1	7,402	0.01%
2022/01/18	2	67.10	0	0.00	67.00	2	7,750	0.03%
2022/01/14	2	66.35	0	0.00	66.00	2	8,057	0.02%
2022/01/13	2.1	66.11	0	0.00	67.00	2.1	8,087	0.03%
2022/01/12	1	66.40	1	66.30	66.50	0	8,079	0.00%
2022/01/11	12.1	66.71	8.2	66.22	67.00	3.9	7,972	0.05%
2022/01/06	1	63.80	1	63.60	63.60	0	7,738	0.00%
2022/01/05	0	63.00	1	63.00	63.10	-1	7,746	-0.01%
2022/01/03	0	0.00	0.3	63.50	63.60	-0.3	7,931	0.00%
2021/12/30	0	0.00	3.1	63.77	63.80	-3.1	7,940	-0.04%
2021/12/28	1.1	62.81	0	0.00	63.00	1.1	8,085	0.01%
2021/12/27	5	62.90	0.2	63.20	63.00	4.8	8,192	0.06%
2021/12/24	0	63.40	0.4	63.00	63.30	-0.4	8,294	0.00%
2021/12/23	0.1	62.50	1	62.40	62.50	-0.9	8,336	-0.01%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/21	1	62.40	0	0.00	62.40	1	8,678	0.01%
2021/12/20	2	61.05	0	0.00	61.40	2	9,124	0.02%
2021/12/17	1	61.60	5	61.68	61.30	-4	9,432	-0.04%
2021/12/16	0	0.00	0.8	61.70	61.80	-0.8	10,123	-0.01%
2021/12/15	1	62.00	1	61.50	61.90	0	10,653	0.00%
2021/12/14	2.4	61.04	4	61.33	61.00	-1.7	10,919	-0.02%
2021/12/13	3.1	62.43	0	0.00	61.60	3.1	11,008	0.03%
2021/12/10	3.1	63.31	1.1	63.33	63.20	2	11,117	0.02%
2021/12/08	0.1	64.69	1	64.40	64.10	-0.9	11,789	-0.01%
2021/12/07	1	63.40	1	63.60	64.40	0	12,028	0.00%
2021/12/06	2.1	63.11	14	63.10	63.00	-11.9	12,160	-0.10%
2021/12/03	3.1	63.63	1	63.70	63.40	2.1	12,276	0.02%
2021/12/02	2	63.81	0	0.00	63.70	2	12,428	0.02%
2021/12/01	2	64.40	2	64.90	64.80	0	12,676	0.00%
2021/11/29	5.1	63.49	3.8	63.17	63.80	1.3	12,668	0.01%
2021/11/26	3.1	65.36	9	65.66	64.90	-5.9	12,667	-0.05%
2021/11/25	1.1	66.91	0	0.00	66.70	1.1	12,678	0.01%
2021/11/24	0.2	66.80	1	66.80	66.90	-0.8	12,709	-0.01%
2021/11/23	0.2	66.65	1	66.90	66.50	-0.8	12,738	-0.01%
2021/11/22	1.2	66.74	31	66.79	66.70	-29.8	12,707	-0.23%
2021/11/19	3	67.20	40	67.50	67.10	-37	12,660	-0.29%
2021/11/18	1	68.60	0	0.00	68.70	1	12,521	0.01%
2021/11/17	0	68.64	21.8	68.59	68.90	-21.8	12,501	-0.17%
2021/11/16	0.1	68.80	15	68.43	68.50	-15	12,484	-0.12%
2021/11/15	10	70.34	16	69.51	69.00	-6	12,470	-0.05%
2021/11/12	0.1	68.22	10	68.10	68.50	-9.9	12,312	-0.08%
2021/11/11	40.7	66.56	0.4	66.70	66.70	40.3	12,278	0.33%
2021/11/10	3	67.21	1	67.00	66.80	2	12,311	0.02%
2021/11/09	8.3	66.98	73.6	66.75	67.50	-65.3	12,330	-0.53%
2021/11/08	1	67.10	12	66.89	67.50	-11	12,253	-0.09%
2021/11/05	1.5	67.20	4.1	66.76	67.00	-2.6	12,270	-0.02%
2021/11/04	1.6	69.46	11	68.44	68.50	-9.4	12,132	-0.08%
2021/11/03	6	69.25	30	69.60	69.60	-24	12,059	-0.20%
2021/11/02	4	69.15	11	68.87	68.20	-7	11,962	-0.06%
2021/11/01	8.2	70.53	10	71.90	70.90	-1.8	11,713	-0.02%
2021/10/29	8	71.15	24	71.17	70.90	-16	11,593	-0.14%
2021/10/28	10	69.84	13.2	70.00	69.90	-3.2	11,409	-0.03%
2021/10/27	22	68.92	25	69.15	69.90	-3	11,209	-0.03%
2021/10/26	4.1	65.89	5.9	65.53	67.20	-1.8	10,637	-0.02%
2021/10/25	16	61.28	5.2	61.04	61.90	10.9	10,289	0.11%
2021/10/22	20.4	60.05	6	59.78	60.80	14.4	10,202	0.14%
2021/10/21	1	58.20	4.4	58.22	58.20	-3.4	10,106	-0.03%
2021/10/20	2	56.70	1	56.70	57.30	1	10,103	0.01%
2021/10/19	0	56.40	0	0.00	57.00	0	10,262	0.00%
2021/10/18	1	55.80	2	56.20	56.40	-1	10,314	-0.01%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/14	4	54.50	1	55.00	54.50	3	10,443	0.03%
2021/10/13	0.2	54.80	0	0.00	54.80	0.2	10,588	0.00%
2021/10/12	6	55.35	2	56.15	55.30	4	10,583	0.04%
2021/10/08	4	57.03	0	57.20	56.80	4	10,518	0.04%
2021/10/06	1.3	56.47	0.7	56.75	55.30	0.6	10,674	0.01%
2021/10/05	0.4	55.90	1	54.50	56.00	-0.6	10,724	-0.01%
2021/10/04	0.1	56.10	0	0.00	55.30	0.1	10,856	0.00%
2021/10/01	3.1	56.17	1	56.21	56.00	2.1	11,058	0.02%
2021/09/30	12	57.65	2	57.70	57.40	10	11,098	0.09%
2021/09/29	1.5	57.17	0	57.80	57.40	1.5	11,014	0.01%
2021/09/28	16.1	57.39	21	57.52	57.90	-4.9	10,929	-0.04%
2021/09/27	26.6	57.68	10.5	56.93	56.10	16.1	10,701	0.15%
2021/09/24	48.3	60.35	164.5	60.63	59.80	-116.2	10,230	-1.14%	大賣/鉅額交易
2021/09/23	31.5	61.06	10	60.50	61.10	21.4	9,950	0.22%
2021/09/22	128.1	80.92	8	81.02	82.30	120	9,324	1.29%	大買/鉅額交易
2021/09/17	6.1	85.06	5	84.82	85.00	1	9,002	0.01%
2021/09/16	0	84.25	3	84.77	83.90	-3	8,754	-0.03%
2021/09/15	7	84.20	18	84.28	84.60	-11	8,643	-0.13%
2021/09/14	4	81.87	14	82.61	83.50	-10	8,435	-0.12%
2021/09/13	25.1	81.39	146	83.57	81.50	-120.9	8,187	-1.48%	大賣/鉅額交易
2021/09/10	9.1	81.10	1	80.68	81.20	8.1	7,808	0.10%
2021/09/09	4	77.76	22	77.02	78.50	-18	7,588	-0.24%
2021/09/08	6	75.67	3.4	75.07	75.10	2.6	7,397	0.04%
2021/09/07	3	75.00	15	74.95	76.10	-12	7,242	-0.17%
2021/09/06	138	72.15	12.5	74.07	73.60	125.6	7,053	1.78%	大買/鉅額交易
2021/09/03	0.1	70.20	1	70.50	69.90	-0.9	6,790	-0.01%
2021/09/02	18	69.82	1	69.50	69.40	17	6,743	0.25%
2021/09/01	0	0.00	42	71.11	71.30	-42	6,592	-0.64%
2021/08/31	1	68.40	1	69.50	69.30	0	6,396	0.00%
2021/08/30	1	67.40	10	67.50	67.60	-9	6,261	-0.14%
2021/08/27	0	0.00	21	66.90	66.90	-21	6,208	-0.34%
2021/08/24	2	64.50	0	0.00	64.80	2	6,142	0.03%
2021/08/23	15	64.47	0	64.00	64.80	15	6,169	0.24%
2021/08/20	27	63.37	0	0.00	63.00	27	6,168	0.44%
2021/08/19	14.1	64.38	0	0.00	63.60	14.1	6,197	0.23%
2021/08/18	11.1	63.55	0	0.00	65.40	11.1	6,155	0.18%
2021/08/17	13.1	64.65	1	63.80	63.50	12.1	6,094	0.20%
2021/08/16	33	65.81	0.2	66.00	65.90	32.8	6,041	0.54%
2021/08/13	0.1	67.20	52	67.43	67.80	-51.9	5,959	-0.87%
2021/08/12	1	66.20	50.2	66.38	67.00	-49.2	5,897	-0.83%
2021/08/11	0.2	65.25	11	65.51	65.30	-10.8	5,920	-0.18%
2021/08/10	3	64.60	1	64.70	64.50	2	5,951	0.03%
2021/08/09	0	0.00	10	65.05	64.90	-10	6,139	-0.16%
2021/08/06	0	0.00	6	64.63	64.70	-6	6,274	-0.10%
2021/08/05	0	0.00	10	64.60	64.70	-10	6,402	-0.16%
2021/08/04	0	64.80	1	65.00	65.00	-1	6,738	-0.01%
2021/08/03	2	63.80	0	0.00	64.30	2	6,917	0.03%
2021/08/02	0	0.00	1	63.50	63.60	-1	7,003	-0.01%
2021/07/30	1	62.00	0	0.00	62.40	1	6,997	0.01%
2021/07/29	5	61.82	0	0.00	62.20	5	7,027	0.07%
2021/07/28	2	61.25	1	61.70	61.40	1	7,070	0.01%
2021/07/27	1	63.70	0.1	63.45	62.10	0.9	7,230	0.01%
2021/07/26	6.1	65.85	0.1	65.20	64.80	6	7,176	0.08%
2021/07/23	6.8	66.09	25.2	65.74	66.40	-18.4	7,135	-0.26%
2021/07/22	2	64.75	7	64.84	65.00	-5	6,977	-0.07%
2021/07/21	21	64.76	2	65.75	65.10	19	6,938	0.27%
2021/07/20	2	65.55	13	65.62	65.80	-11	6,906	-0.16%
2021/07/19	4.2	66.74	5	67.06	66.60	-0.8	6,888	-0.01%
2021/07/16	1.1	64.86	1	65.20	65.60	0.1	6,921	0.00%
2021/07/15	1	64.70	2	64.50	64.80	-1	6,945	-0.01%
2021/07/14	4	63.40	3	63.17	63.30	1	6,955	0.01%
2021/07/13	2	64.94	1	65.40	64.00	1	7,001	0.01%
2021/07/12	2	64.90	8	64.81	65.40	-6	6,962	-0.09%
2021/07/09	15.1	62.67	5	63.14	62.90	10.1	6,865	0.15%
2021/07/08	8	60.56	11	61.74	62.90	-3	6,744	-0.04%
2021/07/07	3	58.93	14.9	58.81	59.10	-11.9	6,524	-0.18%
2021/07/06	0	0.00	1	57.00	56.80	-1	6,403	-0.02%
2021/07/05	0	0.00	5	56.82	56.70	-5	6,492	-0.08%
2021/07/02	0	0.00	12	56.48	56.40	-12	6,586	-0.18%
2021/07/01	1	56.60	2	56.65	56.60	-1	6,649	-0.02%
2021/06/30	2	56.65	0	0.00	56.60	2	6,742	0.03%
2021/06/29	1	57.30	1	57.00	56.70	0	6,807	0.00%
2021/06/28	32	57.15	12	56.83	57.60	20	6,848	0.29%
2021/06/25	10	54.80	2	54.70	54.80	8	6,779	0.12%
2021/06/24	1	54.30	2	54.40	54.20	-1	7,383	-0.01%
2021/06/23	1	53.90	4	54.00	54.00	-3	7,402	-0.04%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	2	53.90	0	0.00	53.90	2	7,565	0.03%
2021/06/18	0.1	53.50	4	54.00	54.00	-3.9	7,566	-0.05%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	4	53.50	53.40	-4	7,669	-0.05%
2021/06/15	13	53.61	0	0.00	53.70	13	7,756	0.17%
2021/06/11	31	53.10	6	53.20	53.20	25	7,884	0.32%
2021/06/10	3	52.27	1	52.30	52.30	2	7,938	0.03%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	0	0.00	36.2	51.95	52.20	-36.2	8,253	-0.44%
2021/06/04	3	52.40	0	0.00	52.50	3	8,346	0.04%
2021/06/03	3	52.60	0	0.00	52.70	3	8,488	0.04%
2021/06/02	6.1	52.40	0	0.00	52.50	6.1	8,578	0.07%
2021/06/01	0	0.00	0	52.50	52.50	0	8,588	0.00%
2021/05/31	3	52.60	2	52.65	52.50	1	8,689	0.01%
2021/05/28	21	52.42	101	52.30	52.40	-80	8,738	-0.92%	大賣/
2021/05/27	2	51.70	0	0.00	52.00	2	8,795	0.02%
2021/05/26	0	51.70	0	0.00	51.80	0	8,838	0.00%
2021/05/25	4	51.70	0	51.90	51.70	4	8,879	0.04%
2021/05/24	3	51.50	1	51.20	51.50	2	8,946	0.02%
2021/05/21	0	51.60	1	51.50	51.70	-1	9,023	-0.01%
2021/05/20	0	51.40	0	51.30	51.00	0	9,068	0.00%
2021/05/19	0	51.50	12	51.51	51.20	-12	9,040	-0.13%
2021/05/18	2.1	49.49	0.1	50.80	51.00	2	9,037	0.02%
2021/05/17	66	49.39	4	48.68	48.45	62	8,988	0.69%
2021/05/14	1	51.60	0	0.00	51.00	1	8,783	0.01%
2021/05/13	28	49.92	20	48.55	49.85	8	8,642	0.09%
2021/05/12	107.1	50.14	6	50.06	50.20	101.1	8,526	1.19%	大買/鉅額交易
2021/05/11	7	54.03	9	53.27	53.80	-2	8,165	-0.02%
2021/05/10	1	54.60	1	53.70	54.60	0	7,961	0.00%
2021/05/07	12	53.10	0	0.00	53.50	12	7,907	0.15%
2021/05/06	1	53.30	7	53.33	53.00	-6	7,904	-0.08%
2021/05/05	4.1	52.37	26	52.99	52.50	-21.9	7,852	-0.28%
2021/05/04	17	52.29	8	52.39	52.20	9	7,773	0.12%
2021/05/03	3	53.40	11	53.36	53.10	-8	7,497	-0.11%
2021/04/29	8	53.25	30	53.50	53.10	-22	7,427	-0.30%
2021/04/28	0	53.90	0	0.00	53.70	0	7,378	0.00%
2021/04/27	2	53.70	0.1	54.09	54.10	1.9	7,421	0.03%
2021/04/26	8	54.24	3	54.17	54.30	5	7,393	0.07%
2021/04/23	22	53.08	51.6	52.57	53.20	-29.6	7,335	-0.40%
2021/04/22	3.9	54.50	17	54.05	52.70	-13.1	7,311	-0.18%
2021/04/21	1	52.90	5	53.74	54.10	-4	7,133	-0.06%
2021/04/20	2	53.05	1	52.60	53.10	1	7,055	0.01%
2021/04/19	4	53.03	0	0.00	53.10	4	7,025	0.06%
2021/04/16	4	50.83	13	50.70	51.40	-9	6,894	-0.13%
2021/04/15	2	50.10	2.9	50.07	50.10	-0.9	6,783	-0.01%
2021/04/14	3	49.70	2	49.63	49.55	1	6,728	0.01%
2021/04/13	4	49.93	4	50.20	49.85	0	6,716	0.00%
2021/04/12	21	49.77	10	49.75	49.95	11	6,649	0.17%
2021/04/09	30	49.40	8	49.16	49.45	22	6,629	0.33%
2021/04/08	15.1	49.87	0	0.00	49.80	15.1	6,544	0.23%
2021/04/07	4	49.95	26	49.99	50.00	-22	6,455	-0.34%
2021/04/06	31	49.95	21	49.95	50.00	10	6,395	0.16%
2021/04/01	5	49.53	8	49.57	49.60	-3	6,285	-0.05%
2021/03/31	2	49.32	2	49.57	49.50	0	6,175	0.00%
2021/03/30	5.1	48.53	9.5	48.24	48.90	-4.4	6,036	-0.07%
2021/03/29	34	48.26	63	48.89	48.85	-29	5,902	-0.49%
2021/03/26	6	45.33	4	45.60	45.75	2	5,279	0.04%
2021/03/25	0	0.00	36	44.57	45.20	-36	5,226	-0.69%
2021/03/24	9	44.54	2	44.35	44.40	7	5,136	0.14%
2021/03/23	9	45.14	5.3	44.98	45.20	3.7	5,052	0.07%
2021/03/22	3	44.30	5.5	44.59	44.85	-2.5	5,014	-0.05%
2021/03/19	13	44.37	0	0.00	44.55	13	4,970	0.26%
2021/03/18	7	45.16	0	0.00	45.15	7	4,895	0.14%
2021/03/17	10	45.22	8	45.15	45.30	2	4,839	0.04%
2021/03/16	34	44.21	5.4	44.33	44.40	28.6	4,730	0.60%
2021/03/15	6	43.56	1	43.50	43.75	5	4,852	0.10%
2021/03/12	24	43.26	10	43.34	43.30	14	4,930	0.28%
2021/03/11	30	43.83	115	44.12	43.80	-85	4,909	-1.73%	大賣/
2021/03/10	1	44.15	1	43.95	43.85	0	4,774	0.00%
2021/03/09	6	43.13	14	43.16	43.50	-8	4,695	-0.17%
2021/03/08	10	42.72	3	42.67	42.75	7	4,623	0.15%
2021/03/05	1	42.30	23	42.06	42.15	-22	4,621	-0.48%
2021/03/04	5	42.35	8	42.25	42.20	-3	4,853	-0.06%
2021/03/03	5	41.87	0	0.00	42.05	5	4,788	0.10%
2021/03/02	1	42.15	10.2	42.10	41.60	-9.2	4,714	-0.20%
2021/02/26	3	41.58	0	0.00	41.70	3	4,687	0.06%
2021/02/25	2	41.53	9	41.61	41.65	-7	4,612	-0.15%
2021/02/24	1	41.25	1	41.85	41.45	0	4,608	0.00%
2021/02/23	2	41.45	5	41.65	41.75	-3	4,563	-0.07%
2021/02/22	0	0.00	13.5	41.14	41.20	-13.5	4,583	-0.29%
2021/02/19	4	40.58	2	40.60	40.90	2	4,526	0.04%
2021/02/18	4	40.78	25	40.83	40.90	-21	4,534	-0.46%
2021/02/17	2	40.25	0	0.00	40.20	2	4,507	0.04%
2021/02/05	4	39.50	0	0.00	39.50	4	4,506	0.09%
2021/02/04	5	39.16	2	39.20	39.45	3	4,576	0.07%
2021/02/02	17	39.41	2	39.40	39.25	15	4,806	0.31%
2021/02/01	3.1	38.83	0	0.00	38.80	3.1	4,840	0.06%
2021/01/29	8	38.88	0	0.00	38.75	8	4,864	0.16%
2021/01/28	8	39.26	0	0.00	39.25	8	4,838	0.17%
2021/01/27	5	39.60	0	0.00	39.50	5	4,832	0.10%
2021/01/26	4	39.53	0.2	39.60	39.50	3.8	4,866	0.08%
2021/01/25	0.1	39.70	0	0.00	39.70	0.1	4,884	0.00%
2021/01/22	0	0.00	1	39.50	39.60	-1	4,948	-0.02%
2021/01/21	4	39.58	3	39.50	39.50	1	5,016	0.02%
2021/01/20	7	39.53	1	39.35	39.35	6	5,139	0.12%
2021/01/19	13	40.04	0	0.00	40.00	13	5,446	0.24%
2021/01/18	115	40.03	0	0.00	40.20	115	5,425	2.12%	大買/鉅額交易
2021/01/15	7	40.34	0	0.00	40.25	7	5,380	0.13%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	4	40.50	32	40.66	40.50	-28	5,374	-0.52%
2021/01/11	16	40.68	0	0.00	40.65	16	5,350	0.30%
2021/01/08	3	40.35	0.5	40.30	40.35	2.5	5,361	0.05%
2021/01/06	8	40.46	1	40.25	40.20	7	5,376	0.13%
2021/01/05	3	40.72	10	40.70	40.70	-7	5,327	-0.13%
2021/01/04	1	40.85	3	40.80	40.70	-2	5,346	-0.04%
2020/12/31	2	40.85	0	0.00	40.90	2	5,360	0.04%
2020/12/29	2	40.58	0	0.00	40.60	2	5,378	0.04%
2020/12/28	3	40.53	0	0.00	40.55	3	5,409	0.06%
2020/12/25	0	0.00	4	40.58	40.60	-4	5,433	-0.07%
2020/12/22	2	40.23	1	40.55	40.25	1	5,545	0.02%
2020/12/21	1	40.60	0	0.00	40.60	1	5,573	0.02%
2020/12/17	1	40.55	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	3	40.72	40.75	-3	5,582	-0.05%
2020/12/14	2	40.45	0	0.00	40.45	2	5,559	0.04%
2020/12/11	2.1	40.41	1	40.60	40.55	1.1	5,568	0.02%
2020/12/10	2	40.35	4	40.18	40.35	-2	5,520	-0.04%
2020/12/09	4	40.29	16	40.77	40.40	-12	5,490	-0.22%
2020/12/08	2	41.50	10	41.20	41.20	-8	5,326	-0.15%
2020/12/07	2	41.90	0	0.00	41.75	2	5,223	0.04%
2020/12/04	1	41.50	7	41.54	41.55	-6	5,175	-0.12%
2020/12/03	11	41.43	4	41.43	41.45	7	5,148	0.14%
2020/12/02	3	41.38	7	41.46	41.25	-4	5,134	-0.08%
2020/12/01	3	41.63	2	41.70	41.65	1	5,124	0.02%
2020/11/30	37	41.90	1	42.00	42.05	36	5,073	0.71%
2020/11/27	2	41.30	0	0.00	41.35	2	4,872	0.04%
2020/11/26	1	40.85	0	40.90	41.00	1	4,964	0.02%
2020/11/25	0	0.00	5	41.15	40.80	-5	5,174	-0.10%
2020/11/24	7	41.10	0	0.00	41.00	7	5,340	0.13%
2020/11/23	8	41.39	1	41.30	41.30	7	5,495	0.13%
2020/11/20	2	41.27	1	41.25	41.40	1	5,501	0.02%
2020/11/19	3	41.47	14.5	41.56	41.40	-11.5	5,590	-0.21%
2020/11/18	1	40.95	16	40.92	40.95	-15	5,553	-0.27%
2020/11/17	0	0.00	25	40.83	40.85	-25	5,622	-0.44%
2020/11/16	1	40.90	15	41.00	40.80	-14	5,871	-0.24%
2020/11/13	2	40.65	1.5	40.68	40.70	0.5	6,573	0.01%
2020/11/11	0	0.00	20	41.06	41.40	-20	6,913	-0.29%
2020/11/10	21	40.54	0	0.00	40.65	21	6,835	0.31%
2020/11/09	0	40.15	1	40.10	40.20	-1	6,776	-0.01%
2020/11/06	15	40.28	0	0.00	40.05	15	6,781	0.22%
2020/11/04	0	0.00	0.5	40.05	40.00	-0.5	6,756	-0.01%
2020/11/03	0	40.05	0	0.00	40.05	0	6,766	0.00%
2020/10/30	4	39.83	0	0.00	39.50	4	6,796	0.06%
2020/10/29	4	39.99	6	39.92	40.05	-2	6,757	-0.03%
2020/10/28	3	40.50	0	0.00	40.55	3	6,752	0.04%
2020/10/27	18	40.97	45.6	40.98	41.05	-27.6	6,679	-0.41%
2020/10/26	2	38.75	0	0.00	38.75	2	6,324	0.03%
2020/10/22	0	0.00	10	38.57	38.85	-10	6,459	-0.15%
2020/10/21	21.5	38.65	0	0.00	38.55	21.5	6,530	0.33%
2020/10/20	1	38.50	2	38.68	38.50	-1	6,543	-0.02%
2020/10/19	0	0.00	11	38.49	38.55	-11	6,523	-0.17%
2020/10/16	3	38.30	2	38.55	38.20	1	6,513	0.02%
2020/10/15	1	38.65	4	38.90	38.55	-3	6,509	-0.05%
2020/10/14	2	38.90	2	38.95	38.95	0	6,508	0.00%
2020/10/12	0	0.00	0	38.90	38.85	0	6,755	0.00%
2020/10/08	3	39.53	2	39.75	39.30	1	6,856	0.01%
2020/10/07	0	39.80	7.5	39.94	39.75	-7.5	6,888	-0.11%
2020/10/06	1	39.75	4	39.75	39.90	-3	6,927	-0.04%
2020/10/05	6	39.28	1	39.50	39.25	5	6,954	0.07%
2020/09/30	0	0.00	1	38.85	38.90	-1	6,943	-0.01%
2020/09/29	3	38.90	0	38.85	38.85	3	6,951	0.04%
2020/09/28	0	0.00	3	39.60	39.40	-3	6,890	-0.04%
2020/09/25	1	40.00	4	39.83	39.30	-3	6,921	-0.04%
2020/09/24	1	39.35	0	0.00	39.40	1	6,959	0.01%
2020/09/23	3.1	40.40	0	0.00	40.20	3.1	7,020	0.04%
2020/09/21	0.5	41.50	5	41.75	41.40	-4.5	7,034	-0.06%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/17	3	41.53	0	0.00	41.50	3	7,064	0.04%
2020/09/16	0	0.00	8	41.61	41.65	-8	7,082	-0.11%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	0	0.00	2	41.50	41.55	-2	7,072	-0.03%
2020/09/11	10	41.70	1	41.45	41.30	9	7,096	0.13%
2020/09/09	3	41.03	2	41.23	41.40	1	7,137	0.01%
2020/09/08	2	41.35	1	41.40	41.40	1	7,177	0.01%
2020/09/07	11	41.64	10	41.70	41.45	1	7,272	0.01%
2020/09/04	3	41.02	2	41.50	41.50	1	7,403	0.01%
2020/09/03	1	41.60	4	41.79	41.80	-3	7,475	-0.04%
2020/09/02	1	41.45	2	41.45	41.45	-1	7,464	-0.01%
2020/09/01	19	42.16	12	42.25	41.85	7	7,474	0.09%
2020/08/31	20	42.71	5	42.74	43.20	15	7,377	0.20%
2020/08/28	4	42.10	4	41.93	42.20	0	7,189	0.00%
2020/08/27	19	40.15	3	40.05	40.05	16	7,080	0.23%
2020/08/26	1	39.15	1	39.25	39.35	0	6,946	0.00%
2020/08/25	1	38.35	4	38.76	39.00	-3	6,912	-0.04%
2020/08/24	1	37.80	1	37.80	37.85	0	6,825	0.00%
2020/08/21	2.5	38.36	11	38.20	38.25	-8.5	6,772	-0.13%
2020/08/20	10	37.54	6	38.42	37.45	4	6,713	0.06%
2020/08/19	31	37.67	12	38.52	39.05	19	6,444	0.29%
2020/08/18	1	54.70	0	0.00	54.70	1	5,689	0.02%
2020/08/17	0	54.20	10	53.74	54.40	-10	5,504	-0.18%
2020/08/14	2	52.60	1	53.30	53.10	1	5,306	0.02%
2020/08/13	0	53.30	18	53.21	53.40	-18	5,255	-0.34%
2020/08/12	2	52.30	46	52.63	53.00	-44	5,247	-0.84%
2020/08/10	1	53.00	0	0.00	53.30	1	5,258	0.02%
2020/08/07	2	53.20	1.7	52.92	53.00	0.3	5,258	0.01%
2020/08/06	10	53.40	0	0.00	53.40	10	5,230	0.19%
2020/08/05	4	52.45	2	52.90	53.00	2	5,195	0.04%
2020/08/04	10	52.10	5	51.80	52.20	5	5,175	0.10%
2020/08/03	0	0.00	12	52.18	52.20	-12	5,146	-0.23%
2020/07/31	0	0.00	2	51.00	50.80	-2	5,063	-0.04%
2020/07/30	1	49.50	2	49.90	50.10	-1	5,001	-0.02%
2020/07/29	6	49.48	2	49.60	49.50	4	4,963	0.08%
2020/07/28	5	46.24	3	46.82	47.00	2	4,892	0.04%
2020/07/27	8	47.12	10	47.00	46.40	-2	4,893	-0.04%
2020/07/24	5	49.07	0	0.00	48.50	5	4,848	0.10%
2020/07/23	3	49.72	0	0.00	49.45	3	4,880	0.06%
2020/07/22	16	50.25	0	0.00	49.90	16	4,941	0.32%
2020/07/21	1	49.80	0	0.00	50.20	1	4,939	0.02%
2020/07/20	3	49.50	0	0.00	48.95	3	4,914	0.06%
2020/07/17	3	50.13	3	50.73	49.55	0	4,874	0.00%
2020/07/16	13	51.48	20	51.86	51.20	-7	4,761	-0.15%
2020/07/15	8	53.95	57	54.13	53.80	-49	4,637	-1.06%
2020/07/14	0	0.00	20	53.90	54.00	-20	4,523	-0.44%
2020/07/13	1	53.80	4	53.63	53.60	-3	4,460	-0.07%
2020/07/10	0	0.00	50	53.50	53.00	-50	4,428	-1.13%
2020/07/09	20	54.70	1	54.30	54.30	19	4,373	0.43%
2020/07/08	0	0.00	2	54.50	54.60	-2	4,335	-0.05%
2020/07/07	1	54.00	0.2	53.80	54.20	0.8	4,296	0.02%
2020/07/06	6	53.90	0	0.00	54.10	6	4,287	0.14%
2020/07/03	5	53.54	1	53.50	53.50	4	4,273	0.09%
2020/07/02	5	53.86	11	53.43	54.00	-6	4,302	-0.14%
2020/07/01	1	51.80	3	51.63	51.70	-2	4,350	-0.05%
2020/06/29	4	50.15	0	0.00	50.30	4	4,533	0.09%
2020/06/24	7	50.51	90	50.60	50.60	-83	4,515	-1.84%
2020/06/22	8	50.49	2	50.30	50.50	6	4,536	0.13%
2020/06/19	70	50.22	0	0.00	50.20	70	4,583	1.53%
2020/06/18	0	0.00	1	50.40	50.30	-1	4,597	-0.02%
2020/06/17	4	49.94	0	0.00	49.85	4	4,584	0.09%
2020/06/16	4	50.23	0	0.00	50.20	4	4,617	0.09%
2020/06/15	13	50.20	0	0.00	49.95	13	4,641	0.28%
2020/06/12	2	49.00	4	49.30	49.80	-2	4,626	-0.04%
2020/06/11	19	50.53	46	50.93	50.10	-27	4,573	-0.59%
2020/06/10	21	50.74	5	50.93	51.40	16	4,436	0.36%
2020/06/09	4	49.45	0	0.00	49.40	4	4,373	0.09%
2020/06/08	0	0.00	2	49.50	49.60	-2	4,375	-0.05%
2020/06/05	6	48.10	5	48.60	48.75	1	4,314	0.02%
2020/06/04	2	48.15	7	48.23	48.20	-5	4,284	-0.12%
2020/06/03	30	48.50	1	48.30	48.30	29	4,290	0.68%
2020/06/02	1	46.20	0	0.00	47.30	1	4,169	0.02%
2020/06/01	2	46.23	0	0.00	46.05	2	4,098	0.05%
2020/05/28	0	0.00	20	45.80	45.75	-20	3,998	-0.50%
2020/05/27	0	0.00	1	46.15	46.10	-1	3,962	-0.03%
2020/05/26	2	45.65	11	45.65	45.75	-9	3,934	-0.23%
2020/05/25	0	0.00	7	44.85	45.30	-7	3,901	-0.18%
2020/05/22	7	45.14	0	45.05	45.00	7	3,892	0.18%
2020/05/21	11	45.78	0	0.00	45.80	11	3,845	0.29%
2020/05/20	40	45.21	0	0.00	45.00	40	3,794	1.05%
2020/05/19	15	45.10	2	45.18	45.25	13	3,756	0.35%
2020/05/18	19	44.57	0	0.00	44.65	19	3,691	0.51%
2020/05/15	13	44.35	1	44.50	44.35	12	3,640	0.33%
2020/05/14	1	43.65	0	0.00	43.65	1	3,569	0.03%
2020/05/13	6	43.93	0	0.00	44.10	6	3,538	0.17%
2020/05/12	6	43.98	0	0.00	43.85	6	3,524	0.17%
2020/05/11	2	44.30	0	0.00	44.30	2	3,489	0.06%
2020/05/08	3	44.02	0	0.00	43.95	3	3,459	0.09%
2020/05/07	9	43.60	1	43.90	43.90	8	3,446	0.23%
2020/05/06	1	43.55	2	43.70	43.55	-1	3,443	-0.03%
2020/05/05	3	43.75	0	0.00	43.80	3	3,424	0.09%
2020/05/04	29	43.74	0	0.00	43.75	29	3,409	0.85%
2020/04/30	12	44.66	5	44.50	44.60	7	3,406	0.21%
2020/04/29	5	44.66	5	44.90	44.65	0	3,369	0.00%
2020/04/28	1	43.10	7	43.86	43.95	-6	3,313	-0.18%
2020/04/27	4	42.75	6	42.05	42.75	-2	3,294	-0.06%
2020/04/24	0	0.00	1	41.80	41.70	-1	3,219	-0.03%
2020/04/23	3	41.58	0	0.00	41.60	3	3,202	0.09%
2020/04/22	2	40.78	0	0.00	41.55	2	3,177	0.06%
2020/04/21	1	41.30	0	0.00	41.20	1	3,165	0.03%
2020/04/20	6	41.88	0	0.00	41.85	6	3,117	0.19%
2020/04/17	0	0.00	1	42.10	41.80	-1	3,106	-0.03%
2020/04/16	1	41.95	0	0.00	41.95	1	3,052	0.03%
2020/04/14	4	41.58	2	41.60	41.65	2	2,977	0.07%
2020/04/13	3	41.48	0	0.00	41.25	3	2,954	0.10%
2020/04/10	8	41.65	0	0.00	41.45	8	2,942	0.27%
2020/04/08	3	41.10	20	41.50	41.75	-17	2,875	-0.59%
2020/04/07	1	41.40	3	41.80	41.30	-2	2,832	-0.07%
2020/04/06	2	41.73	0	0.00	41.95	2	2,735	0.07%
2020/04/01	24	42.00	9	41.98	42.00	15	2,553	0.59%
2020/03/31	0	0.00	3	38.20	38.20	-3	2,284	-0.13%
2020/03/27	1	34.40	0	0.00	34.80	1	2,431	0.04%
2020/03/26	1	33.40	1	33.65	33.75	0	2,530	0.00%
2020/03/25	0.6	33.40	16	32.61	33.40	-15.4	2,631	-0.59%
2020/03/24	2	31.53	3.9	31.26	31.45	-1.9	2,628	-0.07%
2020/03/23	12	30.38	0	0.00	30.10	12	2,638	0.45%
2020/03/19	3	30.50	4	30.99	30.10	-1	2,616	-0.04%
2020/03/17	12	34.00	0	0.00	34.05	12	2,453	0.49%
2020/03/16	4	35.95	2	37.10	35.90	2	2,400	0.08%
2020/03/13	2	37.05	0	0.00	37.45	2	2,383	0.08%
2020/03/12	0	0.00	5	39.60	39.40	-5	2,313	-0.22%
2020/03/11	1	40.80	0	0.00	40.70	1	2,278	0.04%
2020/03/10	3.9	40.17	6	40.25	40.35	-2.1	2,289	-0.09%
2020/03/09	2	40.80	1	40.50	40.30	1	2,273	0.04%
2020/03/04	2	41.93	0	0.00	41.95	2	2,247	0.09%
2020/03/03	0.4	41.65	3	41.65	41.65	-2.6	2,272	-0.11%
2020/03/02	1	41.00	7	41.40	41.15	-6	2,277	-0.26%
2020/02/27	10	41.65	0	0.00	41.05	10	2,323	0.43%
2020/02/26	0	0.00	1	41.60	41.55	-1	2,321	-0.04%
2020/02/25	1	41.60	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1	41.95	0	0.00	41.85	1	2,350	0.04%
2020/02/20	1	43.15	0	0.00	42.70	1	2,404	0.04%
2020/02/19	0	0.00	4	43.10	42.95	-4	2,428	-0.16%
2020/02/14	2	42.65	0	0.00	42.80	2	2,702	0.07%
2020/02/13	0	0.00	2	42.80	42.75	-2	2,708	-0.07%
2020/02/12	5	42.60	4	42.60	42.60	1	2,724	0.04%
2020/02/10	2	41.95	0	0.00	42.00	2	2,754	0.07%
2020/02/06	4.6	42.52	4	42.65	42.70	0.6	2,780	0.02%
2020/02/05	1	41.65	0	0.00	42.05	1	2,784	0.04%
2020/02/04	13	41.69	0	0.00	41.70	13	2,775	0.47%
2020/02/03	2	41.55	3	41.55	41.60	-1	2,743	-0.04%
2020/01/31	5	42.65	2	42.30	42.45	3	2,736	0.11%
2020/01/30	7	42.71	4	43.40	42.10	3	2,738	0.11%
2020/01/20	0	0.00	5	45.45	45.45	-5	2,685	-0.19%
2020/01/15	1	45.30	1	45.10	45.10	0	2,781	0.00%
2020/01/14	1	45.60	1	45.60	45.25	0	2,790	0.00%
2020/01/13	5	45.15	3	45.25	45.35	2	2,805	0.07%
2020/01/09	0	0.00	0.7	44.50	44.65	-0.7	2,887	-0.02%
2020/01/08	6	44.33	7	44.24	44.10	-1	2,905	-0.03%
2020/01/07	5	44.55	0	0.00	44.60	5	2,929	0.17%
2020/01/06	6	44.65	5	44.90	44.60	1	2,928	0.03%
2020/01/03	0	0.00	6	45.05	45.10	-6	2,925	-0.21%
2019/12/30	2	45.58	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.35	1	45.40	45.40	0	2,945	0.00%
2019/12/25	1	45.20	9	45.10	45.20	-8	2,932	-0.27%
2019/12/24	2	44.25	0	0.00	44.70	2	2,909	0.07%
2019/12/23	11	44.47	0	0.00	43.90	11	2,739	0.40%
2019/12/20	1	44.80	0	0.00	43.90	1	2,586	0.04%
2019/12/19	6	44.44	0	0.00	44.30	6	2,435	0.25%
2019/12/18	15	45.06	0	0.00	44.90	15	2,377	0.63%
2019/12/17	5	45.50	1	45.50	45.60	4	2,336	0.17%
2019/12/16	1	46.40	0	0.00	45.80	1	2,299	0.04%
2019/12/13	2	45.48	0	0.00	45.60	2	2,247	0.09%
2019/12/12	1	45.45	0	0.00	45.55	1	2,231	0.04%
2019/12/11	12	45.56	1	45.55	45.50	11	2,220	0.50%
2019/12/10	7	45.59	0	0.00	45.65	7	2,205	0.32%
2019/12/09	4	45.90	0	0.00	45.75	4	2,196	0.18%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	4	45.95	0	0.00	45.85	4	2,159	0.19%
2019/12/04	1	45.95	0	0.00	46.30	1	2,119	0.05%
2019/12/03	1	46.00	0	0.00	46.35	1	2,115	0.05%
2019/12/02	1	45.65	0	0.00	45.75	1	2,120	0.05%
2019/11/29	1	46.00	2	45.90	45.60	-1	2,116	-0.05%
2019/11/28	5	46.65	0	0.00	46.35	5	2,073	0.24%
2019/11/27	0	0.00	1	46.35	46.45	-1	2,060	-0.05%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/25	1	46.40	0.8	46.55	46.75	0.2	1,976	0.01%
2019/11/22	1	46.55	0	46.45	46.45	1	1,992	0.05%
2019/11/21	2	46.60	0	0.00	46.85	2	1,970	0.10%
2019/11/20	2	47.32	2	46.95	47.00	0	1,955	0.00%
2019/11/19	1	47.65	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	48.40	0	0.00	47.65	1	1,887	0.05%
2019/11/15	0	0.00	6	48.23	48.15	-6	1,869	-0.32%
2019/11/14	6	46.98	16	47.54	48.30	-10	1,824	-0.55%
2019/11/13	3	46.13	106	46.07	45.80	-103	1,658	-6.21%	大賣/鉅額交易
2019/11/12	1	46.60	0	0.00	46.70	1	1,703	0.06%
2019/11/11	1	46.50	2	46.60	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	3	47.75	47.35	-3	1,751	-0.17%
2019/11/07	0	0.00	4	47.45	47.45	-4	1,768	-0.23%
2019/11/06	4	47.01	2	47.40	47.45	2	1,752	0.11%
2019/11/05	6	46.63	0	0.00	46.70	6	1,727	0.35%
2019/11/04	0	0.00	1	46.60	46.60	-1	1,735	-0.06%
2019/11/01	4	46.33	6	46.34	46.50	-2	1,738	-0.12%
2019/10/31	0	0.00	2	46.53	46.50	-2	1,751	-0.11%
2019/10/30	102	46.48	0	0.00	46.60	102	1,748	5.83%	大買/鉅額交易
2019/10/29	1	46.05	1	46.30	45.90	0	1,724	0.00%
2019/10/28	1	46.30	3	46.38	46.60	-2	1,706	-0.12%
2019/10/25	0	0.00	52	46.60	46.55	-52	1,690	-3.08%
2019/10/24	1	46.65	0	0.00	46.75	1	1,682	0.06%
2019/10/23	2	46.00	53	45.90	45.95	-51	1,629	-3.13%
2019/10/22	1	45.30	0	0.00	45.25	1	1,598	0.06%
2019/10/21	50	45.70	0	0.00	45.75	50	1,589	3.15%
2019/10/17	1	45.30	1	45.30	45.30	0	1,529	0.00%
2019/10/16	0	0.00	2	44.40	44.45	-2	1,472	-0.14%
2019/10/15	52	44.28	0	0.00	44.30	52	1,464	3.55%
2019/10/08	0	0.00	2	43.33	43.60	-2	1,423	-0.14%
2019/09/25	1	42.15	0	0.00	41.95	1	1,461	0.07%
2019/09/20	4	42.44	0	0.00	42.10	4	1,471	0.27%
2019/09/19	4	42.83	0	0.00	42.60	4	1,463	0.27%
2019/09/18	2	43.00	0	0.00	43.15	2	1,595	0.13%
2019/09/17	2	43.30	0	0.00	43.45	2	1,722	0.12%
2019/09/04	1	42.70	0	0.00	43.00	1	2,019	0.05%
2019/08/27	1	42.55	0	0.00	41.80	1	2,060	0.05%
2019/08/19	0	0.00	2	42.90	43.05	-2	2,052	-0.10%
2019/08/16	1	43.15	0	0.00	43.20	1	2,045	0.05%
2019/08/15	2	43.28	2	43.00	43.40	0	2,022	0.00%
2019/08/14	2	43.15	0	0.00	42.75	2	1,953	0.10%
2019/08/06	2	40.25	0	0.00	40.80	2	1,915	0.10%
2019/07/25	0	0.00	1	41.20	41.75	-1	1,968	-0.05%
2019/07/24	1	41.20	0	0.00	41.05	1	1,976	0.05%
2019/07/22	1	42.10	0	0.00	42.20	1	1,966	0.05%
2019/07/19	2	41.80	0	0.00	41.85	2	1,976	0.10%
2019/07/04	3	44.45	0	0.00	44.55	3	2,199	0.14%
2019/07/03	3	44.13	0	0.00	44.25	3	2,199	0.14%
2019/07/02	0	0.00	1	43.90	43.90	-1	2,245	-0.05%
2019/06/27	2	45.63	5	44.85	44.80	-3	2,290	-0.13%
2019/06/25	0	0.00	32	45.07	46.25	-32	2,402	-1.33%
2019/06/24	2	45.10	0	0.00	45.50	2	2,274	0.09%
2019/06/21	1	44.70	1	44.70	44.40	0	2,139	0.00%
2019/06/20	1	44.35	2	44.28	44.20	-1	2,005	-0.05%
2019/06/19	1	43.55	0	0.00	43.65	1	1,965	0.05%
2019/06/14	0	0.00	1	41.40	41.40	-1	1,879	-0.05%
2019/06/11	1	42.20	0	0.00	42.20	1	1,914	0.05%
2019/06/10	2.2	41.30	0	0.00	41.30	2.2	1,893	0.12%
2019/06/04	1	40.70	1	41.10	40.95	0	1,909	0.00%
2019/06/03	3	40.85	0	0.00	41.10	3	1,872	0.16%
2019/05/29	0	0.00	1	40.55	40.15	-1	1,882	-0.05%
2019/05/28	0	0.00	2	41.05	40.75	-2	1,887	-0.11%
2019/05/27	0	0.00	2	40.15	40.75	-2	1,839	-0.11%
2019/05/23	0	0.00	1	40.40	40.30	-1	1,855	-0.05%
2019/05/21	1	40.85	0	0.00	40.75	1	1,887	0.05%
2019/05/16	1	40.50	2	40.35	40.30	-1	1,910	-0.05%
2019/05/14	0	0.00	5	40.20	39.90	-5	1,882	-0.27%
2019/05/09	0	0.00	5	40.26	39.90	-5	1,843	-0.27%
2019/05/08	3	41.17	2	41.05	40.90	1	1,814	0.06%
2019/05/07	2	41.65	0	0.00	41.65	2	1,797	0.11%
2019/04/30	0	0.00	1	41.95	42.40	-1	1,792	-0.06%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/26	0	0.00	1	41.70	41.65	-1	1,777	-0.06%
2019/04/19	0	0.00	1	42.30	42.75	-1	1,732	-0.06%
2019/04/18	2	42.25	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	42.70	0	0.00	42.80	1	1,650	0.06%
2019/04/16	1	42.85	0	0.00	42.75	1	1,628	0.06%
2019/04/15	2	43.75	0	0.00	43.25	2	1,598	0.13%
2019/04/12	0	0.00	0.1	43.80	43.80	-0.1	1,574	-0.01%
2019/04/10	9.3	43.75	0	0.00	43.95	9.3	1,548	0.60%
2019/04/09	2	44.18	0	0.00	44.20	2	1,492	0.13%
2019/04/08	6	44.93	0	0.00	44.60	6	1,455	0.41%
2019/04/02	9	45.77	0	0.00	45.60	9	1,376	0.65%
2019/03/29	0	0.00	10	45.70	46.60	-10	1,337	-0.75%
2019/03/28	0	0.00	3	46.55	46.60	-3	1,231	-0.24%
2019/03/27	0	0.00	3	47.70	47.45	-3	1,229	-0.24%
2019/03/22	0	0.00	13	48.44	48.25	-13	1,209	-1.08%
2019/03/18	2	48.60	1	48.70	48.55	1	1,184	0.08%
2019/03/15	0	0.00	0.2	47.70	47.95	-0.2	1,154	-0.02%
2019/03/06	0	0.00	1	48.80	49.25	-1	1,225	-0.08%
2019/03/05	0	0.00	54	48.11	48.15	-54	1,219	-4.43%
2019/02/25	0	0.00	2	48.20	48.45	-2	1,206	-0.17%
2019/02/22	0.4	48.30	0	0.00	48.55	0.4	1,218	0.03%
2019/02/20	0	0.00	1	48.10	48.10	-1	1,227	-0.08%
2019/02/18	0	0.00	0.1	47.40	47.60	-0.1	1,231	0.00%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/01/28	0	0.00	3	46.40	46.45	-3	1,196	-0.25%
2018/12/28	1	44.80	0	0.00	44.75	1	1,714	0.06%
2018/12/27	0	0.00	1	44.80	44.80	-1	1,821	-0.05%
2018/12/25	1	44.45	3	44.50	44.40	-2	2,029	-0.10%
2018/12/21	0	0.00	1	45.20	45.55	-1	2,192	-0.05%
2018/12/20	2	45.63	2	45.30	44.90	0	2,244	0.00%
2018/12/13	30	47.75	0	0.00	47.90	30	2,460	1.22%
2018/12/12	0	0.00	1	47.45	47.45	-1	2,507	-0.04%
2018/12/06	0	0.00	30	47.52	47.20	-30	2,643	-1.13%
2018/12/04	2	49.10	4	48.73	48.60	-2	2,662	-0.08%
2018/12/03	0	0.00	6	49.22	48.55	-6	2,660	-0.23%
2018/11/29	1	48.55	0	0.00	48.25	1	2,613	0.04%
2018/11/28	30	47.60	0	0.00	48.35	30	2,616	1.15%
2018/11/23	0	0.00	30	46.50	46.55	-30	2,649	-1.13%
2018/11/21	0	0.00	3	47.00	47.85	-3	2,676	-0.11%
2018/11/20	0	0.00	1	47.10	47.45	-1	2,711	-0.04%
2018/11/16	0	0.00	1	46.40	46.20	-1	2,816	-0.04%
2018/10/31	0.4	42.60	2	42.80	42.80	-1.6	3,049	-0.05%
2018/10/30	2	41.90	0	0.00	41.95	2	3,054	0.07%
2018/10/24	0	0.00	1	44.10	43.50	-1	3,242	-0.03%
2018/10/23	0	0.00	2	43.80	44.40	-2	3,290	-0.06%
2018/10/22	0	0.00	2.2	44.00	44.00	-2.2	3,333	-0.07%
2018/10/19	1	43.65	3	43.63	43.85	-2	3,340	-0.06%
2018/10/17	0	0.00	5	45.10	44.95	-5	3,329	-0.15%
2018/10/16	0.3	44.90	0	0.00	44.80	0.3	3,318	0.01%
2018/10/15	1.2	45.68	0	0.00	45.50	1.2	3,301	0.04%
2018/10/11	9	46.67	0	0.00	45.40	9	3,248	0.28%
2018/10/09	1	50.70	0	0.00	50.40	1	3,134	0.03%
2018/10/08	3.8	50.63	1.4	50.50	50.50	2.4	3,142	0.08%
2018/09/26	1	35.75	1	35.75	35.75	0	3,086	0.00%
2018/09/25	0	0.00	5	35.45	35.95	-5	3,035	-0.16%
2018/09/20	0	0.00	17	34.88	34.70	-17	2,886	-0.59%
2018/09/19	1	35.25	7	35.26	35.30	-6	2,877	-0.21%
2018/09/18	0	0.00	3	35.35	35.35	-3	2,873	-0.10%
2018/09/17	0	0.00	2	35.10	35.20	-2	2,866	-0.07%
2018/09/14	3	35.00	8	34.97	35.05	-5	2,836	-0.18%
2018/09/13	1	34.45	9	34.14	34.80	-8	2,776	-0.29%
2018/09/12	1	33.70	0	0.00	34.05	1	2,740	0.04%
2018/09/11	2	33.58	0	0.00	33.80	2	2,758	0.07%
2018/09/10	1	33.20	0	0.00	33.15	1	2,820	0.04%
2018/09/07	2	33.50	0	0.00	33.45	2	2,866	0.07%
2018/09/05	4	33.81	0	0.00	33.75	4	2,908	0.14%
2018/09/03	1	34.20	0	0.00	34.10	1	2,918	0.03%
2018/08/30	0	0.00	1	34.35	34.45	-1	2,931	-0.03%
2018/08/29	2	34.30	0	0.00	34.50	2	3,008	0.07%
2018/08/27	2	34.10	0	34.10	34.10	2	3,138	0.06%
2018/08/20	1	34.20	0	0.00	34.20	1	3,316	0.03%
2018/08/16	0	0.00	12	34.28	34.30	-12	3,333	-0.36%
2018/08/15	2	34.55	4	34.53	34.30	-2	3,299	-0.06%
2018/08/13	0	0.00	2	33.75	33.40	-2	3,246	-0.06%
2018/08/09	5	33.70	0	0.00	33.70	5	3,259	0.15%
2018/08/06	5	34.20	0	0.00	34.20	5	3,289	0.15%
2018/07/26	0	0.00	1	33.65	33.75	-1	3,267	-0.03%
2018/07/24	1	33.50	1	33.35	33.55	0	3,296	0.00%
2018/07/23	1	33.05	0	0.00	33.00	1	3,290	0.03%
2018/07/20	10	34.95	0	0.00	34.90	10	3,248	0.31%
2018/07/19	5	35.10	0	0.00	34.90	5	3,211	0.16%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/17	3	35.00	0	0.00	35.00	3	3,197	0.09%
2018/07/13	0	0.00	1	35.15	35.20	-1	3,289	-0.03%
2018/07/12	2	34.90	0	0.00	34.95	2	3,340	0.06%
2018/07/11	1	34.60	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	22	34.71	34.70	-22	3,540	-0.62%
2018/07/09	0	0.00	1	34.00	34.50	-1	3,609	-0.03%
2018/07/05	1	34.05	0	0.00	33.80	1	3,893	0.03%
2018/07/04	1	34.20	1	34.30	34.20	0	4,025	0.00%
2018/07/03	3	34.53	0	0.00	34.25	3	4,200	0.07%
2018/06/29	0	0.00	5	34.90	35.20	-5	4,203	-0.12%
2018/06/28	4	34.66	3	34.80	34.75	1	4,195	0.02%
2018/06/27	7	34.76	0	0.00	34.70	7	4,224	0.17%
2018/06/25	0	0.00	1	36.00	35.65	-1	4,274	-0.02%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	12.4	35.94	36.00	-12.4	4,742	-0.26%
2018/06/20	0	0.00	6	35.73	35.85	-6	4,803	-0.12%
2018/06/19	0	0.00	0.2	35.70	35.60	-0.2	4,845	0.00%
2018/06/15	13	36.11	1	36.20	36.20	12	4,892	0.25%
2018/06/13	10	36.05	10	35.80	35.80	0	4,796	0.00%
2018/06/12	4.4	36.10	0	0.00	36.15	4.4	4,798	0.09%
2018/06/11	0	0.00	2	36.55	36.40	-2	4,823	-0.04%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	3	37.25	36.95	-3	4,839	-0.06%
2018/06/06	10	37.10	2	37.10	37.15	8	4,844	0.17%
2018/06/05	0	0.00	0.2	36.50	36.75	-0.2	4,780	0.00%
2018/06/04	0	0.00	1	36.50	36.45	-1	4,801	-0.02%
2018/05/31	0	0.00	5	35.85	36.15	-5	4,804	-0.10%
2018/05/29	2	35.70	0	0.00	35.65	2	4,747	0.04%
2018/05/25	3	35.75	0	0.00	35.80	3	4,776	0.06%
2018/05/24	0.4	35.60	1	35.60	35.60	-0.6	4,795	-0.01%
2018/05/23	1	35.70	0	0.00	35.70	1	4,811	0.02%
2018/05/21	3	35.80	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	3	35.60	35.60	-3	4,913	-0.06%
2018/05/16	5	35.90	0	0.00	35.80	5	4,922	0.10%
2018/05/15	0	0.00	2	35.65	35.60	-2	4,940	-0.04%
2018/05/14	1	35.55	1	35.80	35.85	0	5,091	0.00%
2018/05/08	0	0.00	13	35.25	35.50	-13	5,154	-0.25%
2018/05/07	3	35.20	0	0.00	35.40	3	5,185	0.06%
2018/05/04	5	35.50	1	35.25	35.10	4	5,199	0.08%
2018/05/02	2	36.10	19	35.95	36.00	-17	5,291	-0.32%
2018/04/27	6	35.32	0	0.00	35.55	6	5,298	0.11%
2018/04/26	1	35.65	26	35.52	35.45	-25	5,322	-0.47%
2018/04/25	1	35.75	0	0.00	35.85	1	5,332	0.02%
2018/04/24	3	36.08	0	0.00	36.10	3	5,321	0.06%
2018/04/20	0	0.00	5	36.34	36.45	-5	5,356	-0.09%
2018/04/19	0	0.00	1	36.20	36.25	-1	5,352	-0.02%
2018/04/18	1	35.95	8	35.70	36.00	-7	5,335	-0.13%
2018/04/17	7	35.60	28	35.89	35.60	-21	5,330	-0.39%
2018/04/16	1	36.50	2	36.75	36.50	-1	5,231	-0.02%
2018/04/13	43	36.51	42	36.50	36.50	1	5,228	0.02%
2018/04/12	43	36.22	50	36.23	36.20	-7	5,221	-0.13%
2018/04/11	7	35.95	5	35.80	35.80	2	5,124	0.04%
2018/04/10	18	35.67	0	0.00	35.60	18	5,051	0.36%
2018/04/09	0	0.00	19.4	35.18	35.40	-19.4	4,957	-0.39%
2018/04/03	1	34.10	0	0.00	34.15	1	4,786	0.02%
2018/04/02	0	0.00	2	34.15	34.10	-2	4,791	-0.04%
2018/03/31	1	34.20	6	34.45	34.10	-5	4,784	-0.10%
2018/03/30	1	34.15	15	34.17	34.10	-14	4,768	-0.29%
2018/03/29	1	34.45	4	34.25	34.30	-3	4,727	-0.06%
2018/03/28	5	34.26	3.3	34.48	34.45	1.8	4,707	0.04%
2018/03/27	67	35.21	33	35.64	34.55	34	4,635	0.73%
2018/03/23	1	33.60	0	0.00	33.90	1	4,117	0.02%
2018/03/22	0	0.00	3	34.30	34.00	-3	4,039	-0.07%
2018/03/21	0.8	34.20	1	34.45	34.35	-0.2	3,971	-0.01%
2018/03/19	4	34.00	0	0.00	33.90	4	3,880	0.10%
2018/03/16	0	0.00	1	33.70	33.65	-1	3,862	-0.03%
2018/03/15	7	33.96	0	0.00	33.90	7	3,810	0.18%
2018/03/14	5	33.40	2.9	33.45	33.40	2.1	3,735	0.06%
2018/03/13	0	0.00	6	33.45	33.55	-6	3,726	-0.16%
2018/03/09	0	0.00	1	33.45	33.25	-1	3,724	-0.03%
2018/03/08	3	33.72	0	0.00	33.35	3	3,730	0.08%
2018/03/07	0	0.00	1	33.05	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	1	32.50	32.60	-1	3,602	-0.03%
2018/03/05	4	32.68	9	32.45	32.35	-5	3,664	-0.14%
2018/03/02	0	0.00	1	32.45	32.40	-1	3,639	-0.03%
2018/02/27	0	0.00	1	32.60	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	3	32.80	32.80	-3	3,680	-0.08%
2018/02/09	0	0.00	5	29.90	30.70	-5	4,500	-0.11%
2018/02/08	7	30.89	0	0.00	30.70	7	4,450	0.16%
2018/02/06	2	31.63	1	30.40	30.70	1	4,537	0.02%
2018/02/05	8.4	32.13	2	32.13	32.45	6.4	4,464	0.14%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/01/30	3	33.05	0	0.00	33.05	3	4,627	0.06%
2018/01/29	0	0.00	1	33.65	33.65	-1	4,610	-0.02%
2018/01/26	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/25	2	33.78	2	33.90	33.95	0	4,586	0.00%
2018/01/24	1	33.65	0	0.00	33.50	1	4,539	0.02%
2018/01/23	0	0.00	2	33.30	33.35	-2	4,566	-0.04%
2018/01/22	0	0.00	1	33.50	33.55	-1	4,618	-0.02%
2018/01/19	23	33.48	1	33.20	33.20	22	4,683	0.47%
2018/01/17	1	33.70	0	0.00	33.80	1	4,614	0.02%
2018/01/16	2	33.93	2	33.85	33.95	0	4,600	0.00%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/12	1	33.45	1	33.40	33.40	0	4,529	0.00%
2018/01/11	1	33.45	5	33.50	33.35	-4	4,519	-0.09%
2018/01/10	0	0.00	4	33.34	33.30	-4	4,495	-0.09%
2018/01/09	0	0.00	2	33.30	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	240	33.20	33.30	-240	4,471	-5.37%	大賣/鉅額交易
2018/01/05	4	32.90	1	32.95	33.10	3	4,407	0.07%
2018/01/04	2	32.70	0	0.00	32.55	2	4,335	0.05%
2018/01/03	2	32.40	2.1	32.30	32.40	-0.1	4,313	0.00%
2018/01/02	1	31.85	1	31.80	32.00	0	4,252	0.00%