中鼎 (9933)-元大-敦化券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
403人加入追蹤

立即追蹤
本地時間:13:35(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

中鼎 (9933)籌碼相關－元大-敦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

元大-敦化券商分點個股進出
元大-敦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
2024/05/13	7	47.70	0	0.00	47.55	7	4,674	0.15%
2024/05/08	6.2	48.45	0	0.00	47.80	6.2	4,488	0.14%
2024/05/07	12.5	48.18	4	48.30	48.15	8.5	4,414	0.19%
2024/05/06	72	49.03	2.5	48.72	48.55	69.5	4,204	1.65%
2024/05/03	1.5	53.90	22	53.74	53.90	-20.5	3,721	-0.55%
2024/05/02	8	52.70	17	52.49	52.30	-9	3,607	-0.25%
2024/04/30	0	0.00	2	51.70	51.70	-2	3,534	-0.06%
2024/04/29	0	0.00	5	51.50	51.80	-5	3,503	-0.14%
2024/04/26	0	0.00	4	51.73	51.40	-4	3,455	-0.12%
2024/04/25	2.5	51.74	36.8	51.70	51.40	-34.3	3,386	-1.01%
2024/04/24	1	49.60	5	50.40	50.50	-4	3,229	-0.12%
2024/04/23	1	49.00	0	0.00	49.80	1	3,168	0.03%
2024/04/22	8	50.79	20	51.01	49.50	-12	3,118	-0.38%
2024/04/19	5	50.20	41	50.66	50.20	-36	2,973	-1.21%
2024/04/18	2	50.50	33.5	49.86	49.90	-31.5	2,735	-1.15%
2024/04/17	1	48.15	3	48.33	48.45	-2	2,496	-0.08%
2024/04/16	33	47.62	2	47.85	47.30	31	2,449	1.27%
2024/04/15	0	0.00	7	49.16	48.90	-7	2,368	-0.30%
2024/04/12	0	0.00	24	49.50	49.55	-24	2,322	-1.03%
2024/04/11	0	0.00	5.9	49.09	49.20	-5.9	2,276	-0.26%
2024/04/10	0	0.00	41.1	49.72	49.50	-41.1	2,213	-1.86%
2024/04/09	0	0.00	79.5	48.52	48.55	-79.5	2,082	-3.82%
2024/04/08	2	47.60	13.3	47.71	47.70	-11.3	2,016	-0.56%
2024/04/03	0	0.00	11	47.70	47.70	-11	1,974	-0.56%
2024/04/02	1	46.35	10.3	46.72	46.85	-9.3	1,928	-0.48%
2024/04/01	0	0.00	10	47.35	46.80	-10	1,897	-0.53%
2024/03/29	0	0.00	5	47.45	47.40	-5	1,864	-0.27%
2024/03/28	3	47.57	6	47.31	47.30	-3	1,846	-0.16%
2024/03/27	40	47.68	143.3	47.29	47.60	-103.3	1,817	-5.69%	大賣/鉅額交易
2024/03/26	10	45.70	47.1	46.29	45.50	-37.1	1,677	-2.21%
2024/03/25	5	45.50	8	45.78	45.80	-3	1,636	-0.18%
2024/03/22	0	0.00	23.2	45.80	45.75	-23.2	1,643	-1.41%
2024/03/21	0	0.00	18	45.77	45.85	-18	1,646	-1.09%
2024/03/20	8	45.49	71.5	45.70	45.45	-63.5	1,621	-3.92%
2024/03/19	20	45.45	4	45.30	45.30	16	1,585	1.01%
2024/03/18	5	44.70	27	44.71	44.80	-22	1,581	-1.39%
2024/03/15	27	44.04	18.1	44.34	44.35	8.9	1,577	0.56%
2024/03/14	1	44.85	25	45.48	44.90	-24	1,543	-1.55%
2024/03/13	4	45.11	105.5	45.23	45.30	-101.5	1,532	-6.62%	大賣/鉅額交易
2024/03/12	5	44.66	2	45.00	44.65	3	1,491	0.20%
2024/03/11	6	45.38	39	45.30	45.25	-33	1,465	-2.25%
2024/03/08	2.1	44.49	60.7	44.51	44.70	-58.6	1,417	-4.14%
2024/03/07	0.5	44.00	4	43.95	44.20	-3.5	1,376	-0.25%
2024/03/06	0	0.00	44.1	44.42	44.25	-44.1	1,373	-3.21%
2024/03/05	0	0.00	19.1	43.95	43.90	-19.1	1,346	-1.41%
2024/03/04	0	0.00	21	43.49	43.55	-21	1,336	-1.57%
2024/03/01	0	0.00	34.1	43.68	43.70	-34.1	1,382	-2.46%
2024/02/29	0	0.00	16	43.06	42.95	-16	1,371	-1.17%
2024/02/27	0	0.00	0.1	42.90	42.80	-0.1	1,369	-0.01%
2024/02/26	0	0.00	3	43.00	42.90	-3	1,372	-0.22%
2024/02/23	0	0.00	3	42.70	42.65	-3	1,379	-0.22%
2024/02/21	0	0.00	7	43.18	43.25	-7	1,418	-0.49%
2024/02/19	0	0.00	10.1	42.86	42.90	-10.1	1,459	-0.69%
2024/02/16	1	42.10	0	0.00	42.25	1	1,499	0.07%
2024/02/05	0	0.00	12	42.00	42.00	-12	1,565	-0.77%
2024/02/02	0	0.00	1	42.30	42.20	-1	1,608	-0.06%
2024/02/01	6	42.66	10.1	42.45	42.30	-4.1	1,668	-0.25%
2024/01/31	1	41.95	12.1	42.38	42.30	-11.1	1,725	-0.64%
2024/01/30	15	41.85	2	42.05	41.80	13	1,749	0.74%
2024/01/26	0	0.00	1	42.10	42.30	-1	1,945	-0.05%
2024/01/24	0	0.00	0.4	42.25	42.15	-0.4	1,957	-0.02%
2024/01/23	2	42.10	3	42.20	42.10	-1	1,964	-0.05%
2024/01/22	1	42.20	3	42.15	42.15	-2	1,966	-0.10%
2024/01/19	0	0.00	0.1	42.15	42.25	-0.1	1,969	0.00%
2024/01/18	0	42.40	3.7	42.25	42.05	-3.7	1,967	-0.19%
2024/01/17	0.2	42.05	3.8	42.20	42.05	-3.6	1,975	-0.18%
2024/01/16	1	42.60	1	42.25	42.25	0	1,973	0.00%
2024/01/15	0	0.00	2.2	42.54	42.75	-2.2	1,985	-0.11%
2024/01/12	7.3	41.83	1.6	41.75	41.75	5.7	1,983	0.29%
2024/01/11	0	0.00	7.8	42.15	42.15	-7.8	1,985	-0.39%
2024/01/09	1	42.10	0	0.00	42.10	1	2,030	0.05%
2024/01/04	0	0.00	0.7	42.29	42.10	-0.7	2,108	-0.03%
2023/12/28	1	42.15	0	0.00	42.35	1	2,155	0.05%
2023/12/27	3.3	42.18	0	0.00	42.15	3.3	2,157	0.15%
2023/12/26	0	0.00	2	42.50	42.50	-2	2,155	-0.09%
2023/12/25	0	0.00	1	42.10	42.10	-1	2,150	-0.05%
2023/12/20	1	42.05	1	42.20	42.20	0	2,152	0.00%
2023/12/19	5	41.90	0	0.00	42.00	5	2,145	0.23%
2023/12/18	6	43.03	0	0.00	42.60	6	2,128	0.28%
2023/12/13	0.2	43.60	0	0.00	43.65	0.2	2,077	0.01%
2023/12/11	0	0.00	292.3	43.67	43.85	-292.3	2,051	-14.25%	大賣/鉅額交易
2023/12/08	5	43.90	0	0.00	43.80	5	2,035	0.25%
2023/12/07	0.5	43.95	0.1	43.95	44.05	0.4	2,024	0.02%
2023/12/06	0	0.00	10	43.95	43.95	-10	2,014	-0.50%
2023/12/05	0	0.00	7.3	43.89	44.10	-7.3	2,001	-0.36%
2023/12/01	0	0.00	40	44.55	44.35	-40	2,046	-1.95%
2023/11/30	0	0.00	6	43.70	43.85	-6	1,993	-0.30%
2023/11/29	4	43.95	10	43.95	44.00	-6	1,975	-0.30%
2023/11/28	8	43.98	19	44.11	43.60	-11	1,960	-0.56%
2023/11/27	0.3	43.30	5	43.49	43.20	-4.7	1,898	-0.25%
2023/11/24	0	0.00	0.1	42.95	43.05	-0.1	1,867	-0.01%
2023/11/22	1	43.05	0	0.00	43.10	1	1,859	0.05%
2023/11/21	12	42.74	2	42.90	42.90	10	1,846	0.54%
2023/11/20	0	0.00	14	43.05	43.05	-14	1,834	-0.76%
2023/11/17	1	43.55	10	43.60	43.50	-9	1,826	-0.49%
2023/11/16	0	0.00	5.1	43.82	43.95	-5.1	1,819	-0.28%
2023/11/15	1	43.60	39.2	43.47	43.70	-38.2	1,790	-2.13%
2023/11/14	4	43.35	30.4	43.53	42.95	-26.4	1,735	-1.52%
2023/11/13	0	0.00	12	42.82	42.90	-12	1,696	-0.71%
2023/11/10	0	0.00	56	42.96	42.90	-56	1,671	-3.35%
2023/11/09	2	42.75	13	42.93	42.65	-11	1,643	-0.67%
2023/11/08	10	42.65	69	42.66	42.65	-59	1,601	-3.68%
2023/11/07	0	0.00	6	42.06	42.15	-6	1,540	-0.39%
2023/11/06	3	41.83	6	41.61	41.80	-3	1,506	-0.20%
2023/11/03	0	41.50	62.4	41.69	41.55	-62.4	1,470	-4.24%
2023/11/02	2	39.55	0.5	39.65	39.55	1.5	1,312	0.12%
2023/11/01	1	39.50	9	39.57	39.80	-8	1,309	-0.61%
2023/10/27	0	0.00	10.8	39.88	39.90	-10.8	1,326	-0.81%
2023/10/25	0	0.00	2	39.73	39.80	-2	1,334	-0.15%
2023/10/24	1	39.50	0	0.00	39.50	1	1,326	0.08%
2023/10/23	10.5	39.85	10.5	39.90	39.95	0	1,318	0.00%
2023/10/20	0.3	39.60	9.5	39.63	39.50	-9.2	1,324	-0.69%
2023/10/19	1	39.25	3	39.25	39.45	-2	1,317	-0.15%
2023/10/18	7.1	39.32	0	0.00	39.50	7.1	1,311	0.54%
2023/10/16	0	0.00	6	40.38	40.15	-6	1,283	-0.47%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/12	0	0.00	1	39.80	39.85	-1	1,249	-0.08%
2023/10/06	3	38.95	0.8	39.15	39.05	2.2	1,228	0.18%
2023/10/05	2	39.00	0	0.00	38.95	2	1,219	0.16%
2023/10/04	4	38.95	0	0.00	39.00	4	1,211	0.33%
2023/10/03	0.2	39.50	0	0.00	39.20	0.2	1,213	0.01%
2023/10/02	5	39.35	0	0.00	39.35	5	1,244	0.40%
2023/09/28	0	0.00	1	39.55	39.45	-1	1,301	-0.08%
2023/09/27	4	39.30	0	0.00	39.45	4	1,333	0.30%
2023/09/26	1	39.50	0	0.00	39.45	1	1,343	0.07%
2023/09/25	0	0.00	5	39.83	39.70	-5	1,352	-0.37%
2023/09/22	3	39.62	1	39.60	39.65	2	1,351	0.15%
2023/09/21	57	40.10	5	40.00	40.00	52	1,349	3.85%
2023/09/20	0	0.00	5	40.40	40.30	-5	1,344	-0.37%
2023/09/19	0	0.00	8.3	40.21	40.30	-8.3	1,347	-0.62%
2023/09/18	0	0.00	1	40.20	40.20	-1	1,346	-0.07%
2023/09/15	14	40.10	0	0.00	40.10	14	1,350	1.04%
2023/09/14	1	40.15	0	0.00	40.20	1	1,343	0.08%
2023/09/13	19	40.00	0	0.00	40.10	19	1,342	1.42%
2023/09/12	2	39.88	6	40.04	40.00	-4	1,351	-0.30%
2023/09/11	1	39.95	5	40.00	39.95	-4	1,350	-0.30%
2023/09/08	0	0.00	1	40.20	40.40	-1	1,347	-0.07%
2023/09/07	5	40.05	1	40.20	40.10	4	1,343	0.30%
2023/09/06	3	40.93	15.1	40.89	40.75	-12.1	1,318	-0.92%
2023/09/05	0	0.00	1	39.90	39.95	-1	1,256	-0.08%
2023/09/04	0	0.00	1	39.65	39.70	-1	1,263	-0.08%
2023/09/01	2	39.70	1.7	39.71	39.55	0.3	1,277	0.02%
2023/08/30	0	0.00	1.7	39.36	39.35	-1.7	1,285	-0.13%
2023/08/29	1.2	38.83	1	38.80	38.95	0.2	1,312	0.02%
2023/08/28	0	0.00	13	39.02	39.00	-13	1,316	-0.99%
2023/08/25	0	0.00	7	38.78	38.80	-7	1,336	-0.52%
2023/08/24	12.1	38.75	8	38.75	38.80	4.1	1,343	0.31%
2023/08/23	5	38.82	0	0.00	38.85	5	1,343	0.37%
2023/08/22	3	39.07	0	0.00	39.00	3	1,333	0.22%
2023/08/21	3	39.17	0	0.00	39.20	3	1,329	0.23%
2023/08/18	0	0.00	3	39.35	39.60	-3	1,319	-0.23%
2023/08/17	1	39.35	8	39.14	39.35	-7	1,322	-0.53%
2023/08/16	5	39.30	0	0.00	39.35	5	1,309	0.38%
2023/08/15	11.2	39.62	0	0.00	39.55	11.2	1,309	0.86%
2023/08/14	2	39.75	4	39.59	39.60	-2	1,317	-0.15%
2023/08/11	0	0.00	47	39.98	40.05	-47	1,337	-3.51%
2023/08/10	6	39.98	22	39.98	40.10	-16	1,351	-1.18%
2023/08/09	11	40.17	10	40.10	40.10	1	1,374	0.07%
2023/08/08	1	39.95	0	0.00	40.05	1	1,387	0.07%
2023/08/07	7	40.08	1	40.20	40.35	6	1,402	0.43%
2023/08/04	0	0.00	3	40.08	40.15	-3	1,432	-0.21%
2023/08/02	6	40.08	3	40.10	40.00	3	1,472	0.20%
2023/08/01	6	40.26	4	40.20	40.25	2	1,573	0.13%
2023/07/31	1	40.45	13	40.41	40.35	-12	1,567	-0.77%
2023/07/28	5	40.20	0	0.00	40.40	5	1,564	0.32%
2023/07/27	16	40.28	8	40.25	40.25	8	1,565	0.51%
2023/07/25	5.5	40.16	0	0.00	40.05	5.5	1,594	0.34%
2023/07/24	1	40.25	0	0.00	40.55	1	1,572	0.06%
2023/07/21	0	0.00	2	40.70	40.45	-2	1,576	-0.13%
2023/07/20	1	40.50	1	40.50	40.50	0	1,580	0.00%
2023/07/19	1	40.10	0	0.00	40.10	1	1,578	0.06%
2023/07/18	1	40.05	6	40.18	40.10	-5	1,576	-0.32%
2023/07/17	0	0.00	8	40.22	40.50	-8	1,567	-0.51%
2023/07/13	7	39.97	7	39.96	39.90	0	1,557	0.00%
2023/07/12	4	39.80	0	0.00	39.80	4	1,568	0.26%
2023/07/11	1	39.90	0	0.00	39.90	1	1,567	0.06%
2023/07/10	4.3	39.90	7	39.76	39.80	-2.7	1,613	-0.17%
2023/07/07	6.1	39.80	0	0.00	39.75	6.1	1,628	0.37%
2023/07/06	47	40.31	13	40.52	40.20	34	1,601	2.12%
2023/07/05	26	42.12	6	42.14	42.15	20	1,547	1.29%
2023/07/04	10	42.10	1	42.10	42.10	9	1,519	0.59%
2023/07/03	0	0.00	17.5	42.15	42.15	-17.5	1,525	-1.15%
2023/06/30	0	0.00	6.2	42.11	42.10	-6.2	1,535	-0.40%
2023/06/29	0	0.00	10.7	42.03	42.05	-10.7	1,541	-0.69%
2023/06/28	5	41.95	7	41.96	41.95	-2	1,568	-0.13%
2023/06/27	0	0.00	5	41.95	41.90	-5	1,578	-0.32%
2023/06/26	10	41.95	2	41.90	41.95	8	1,593	0.50%
2023/06/21	10	41.70	0	0.00	41.75	10	1,611	0.62%
2023/06/20	4	41.85	0	0.00	41.75	4	1,633	0.24%
2023/06/19	15	41.80	1	41.95	41.95	14	1,647	0.85%
2023/06/16	11	41.98	0	0.00	41.65	11	1,665	0.66%
2023/06/15	0	0.00	16	42.15	42.10	-16	1,663	-0.96%
2023/06/14	30	42.00	5	42.20	42.10	25	1,688	1.48%
2023/06/13	0	0.00	29	42.00	42.00	-29	1,707	-1.70%
2023/06/12	3	41.85	8	41.97	41.95	-5	1,723	-0.29%
2023/06/09	0	0.00	5	42.05	42.00	-5	1,766	-0.28%
2023/06/08	0.5	42.05	7	41.91	41.90	-6.5	1,817	-0.36%
2023/06/07	10	42.20	27.3	42.13	42.35	-17.3	1,867	-0.93%
2023/06/06	0	0.00	1	42.00	41.95	-1	1,914	-0.05%
2023/06/05	0	0.00	26	41.94	41.75	-26	2,066	-1.26%
2023/06/02	0	0.00	76	41.83	41.80	-76	2,075	-3.66%
2023/06/01	5	41.00	30	41.05	41.15	-25	2,059	-1.21%
2023/05/31	2	41.00	30	41.05	40.85	-28	2,049	-1.37%
2023/05/30	16	41.05	0	0.00	41.05	16	2,026	0.79%
2023/05/26	19	41.09	0	0.00	41.10	19	2,016	0.94%
2023/05/25	10	41.11	0	0.00	41.05	10	2,027	0.49%
2023/05/24	0.1	41.50	0	0.00	41.60	0.1	2,017	0.00%
2023/05/23	5	41.70	1	41.70	41.65	4	2,019	0.20%
2023/05/22	0	0.00	12	41.66	41.70	-12	2,017	-0.59%
2023/05/19	0	0.00	2.2	41.31	41.40	-2.2	2,021	-0.11%
2023/05/18	0	0.00	1.5	41.10	41.05	-1.5	2,032	-0.08%
2023/05/17	8	40.73	0	0.00	40.90	8	2,024	0.40%
2023/05/15	13	41.03	0	0.00	40.80	13	1,991	0.65%
2023/05/12	5	40.35	4	40.80	40.80	1	1,966	0.05%
2023/05/11	18	40.40	1	40.25	40.25	17	1,969	0.86%
2023/05/10	24	40.44	1	40.35	40.30	23	1,955	1.18%
2023/05/09	36	40.63	0	0.00	40.70	36	1,938	1.86%
2023/05/08	27	40.87	3	40.90	41.00	24	1,911	1.26%
2023/05/04	1	42.65	22	42.71	42.75	-21	1,832	-1.15%
2023/05/03	0	0.00	18	42.69	42.60	-18	1,830	-0.98%
2023/05/02	0	0.00	3	42.72	42.75	-3	1,839	-0.16%
2023/04/28	0	0.00	1	42.55	42.50	-1	1,852	-0.05%
2023/04/27	0	0.00	6	42.29	42.30	-6	1,831	-0.33%
2023/04/26	6	41.95	1	42.00	42.15	5	1,836	0.27%
2023/04/25	0	0.00	1	42.45	41.95	-1	1,827	-0.05%
2023/04/24	2	42.30	20	42.30	42.50	-18	1,828	-0.98%
2023/04/21	7	41.99	6.3	41.86	41.85	0.7	1,857	0.04%
2023/04/20	5	42.30	1	42.30	42.25	4	1,888	0.21%
2023/04/19	7	42.58	4	42.70	42.55	3	1,925	0.16%
2023/04/18	0	0.00	0	42.95	42.70	0	1,940	0.00%
2023/04/17	1	42.80	0	0.00	42.90	1	1,936	0.05%
2023/04/14	3	43.10	0	0.00	43.05	3	1,925	0.16%
2023/04/13	0	0.00	24.1	43.40	43.20	-24.1	1,933	-1.24%
2023/04/12	0	0.00	60	42.95	42.95	-60	1,893	-3.17%
2023/04/11	3	42.50	2	42.53	42.50	1	1,874	0.05%
2023/04/07	0	0.00	13	42.25	42.30	-13	1,873	-0.69%
2023/04/06	3	41.70	2	42.10	41.80	1	1,870	0.05%
2023/03/31	6	42.11	0	0.00	41.90	6	1,852	0.32%
2023/03/30	0.6	42.40	0.4	42.40	42.40	0.2	1,846	0.01%
2023/03/28	0	0.00	10	42.63	42.45	-10	1,853	-0.54%
2023/03/24	1	42.50	5	42.65	42.55	-4	1,899	-0.21%
2023/03/23	0	0.00	22	42.78	42.65	-22	1,897	-1.16%
2023/03/22	0	0.00	3.1	42.31	42.45	-3.1	1,885	-0.17%
2023/03/21	0	0.00	0.9	42.10	42.05	-0.9	1,895	-0.05%
2023/03/20	1	41.75	11	41.90	42.00	-10	1,914	-0.52%
2023/03/17	16	41.43	0	0.00	41.20	16	1,927	0.83%
2023/03/16	14.3	41.11	0	0.00	41.20	14.3	1,944	0.73%
2023/03/15	1.2	41.65	0.8	41.65	41.65	0.5	2,033	0.02%
2023/03/14	17.1	41.35	0	0.00	41.25	17.1	2,057	0.83%
2023/03/13	3	41.67	3.3	41.77	41.85	-0.2	2,057	-0.01%
2023/03/10	11	42.25	0	0.00	42.20	11	2,049	0.54%
2023/03/09	14.1	42.87	0	0.00	42.80	14.1	2,039	0.69%
2023/03/08	11.1	43.00	0	0.00	43.40	11.1	2,020	0.55%
2023/03/07	0	0.00	12	45.62	45.60	-12	1,876	-0.64%
2023/03/06	0	0.00	33.2	45.03	45.10	-33.2	1,880	-1.77%
2023/03/03	0	0.00	4.8	44.76	44.80	-4.8	1,888	-0.26%
2023/03/02	0	0.00	21.1	44.41	44.55	-21.1	1,920	-1.10%
2023/03/01	1	44.30	1	44.35	44.40	0	1,961	0.00%
2023/02/23	0	0.00	12.1	44.71	44.65	-12.1	2,027	-0.60%
2023/02/22	0	0.00	2	44.20	44.20	-2	2,061	-0.10%
2023/02/21	0	0.00	2	44.35	44.25	-2	2,090	-0.10%
2023/02/20	0	0.00	7.3	44.24	44.20	-7.3	2,146	-0.34%
2023/02/17	0	0.00	6.2	44.18	44.20	-6.2	2,220	-0.28%
2023/02/16	0	0.00	0.7	44.10	43.55	-0.7	2,303	-0.03%
2023/02/15	1	44.05	8	44.42	43.85	-7	2,384	-0.29%
2023/02/14	0	0.00	4.1	44.30	44.50	-4.1	2,436	-0.17%
2023/02/13	0	0.00	11	43.86	44.10	-11	2,534	-0.43%
2023/02/09	0	0.00	2	44.05	43.65	-2	2,917	-0.07%
2023/02/08	0	0.00	1	44.05	44.00	-1	3,232	-0.03%
2023/02/07	0	0.00	30.2	44.21	44.20	-30.2	3,368	-0.90%
2023/02/06	0.3	43.35	34	43.52	43.70	-33.7	3,360	-1.00%
2023/02/03	0	0.00	6	43.22	43.35	-6	3,369	-0.18%
2023/02/01	0	0.00	7	43.36	43.40	-7	3,356	-0.21%
2023/01/31	0	0.00	5	43.10	43.20	-5	3,386	-0.15%
2023/01/30	0	0.00	14.7	42.96	42.90	-14.7	3,399	-0.43%
2023/01/16	0	0.00	5	42.76	42.90	-5	3,419	-0.15%
2023/01/13	1	42.55	3	42.50	42.40	-2	3,450	-0.06%
2023/01/12	1	42.35	9.2	42.53	42.40	-8.2	3,498	-0.24%
2023/01/10	0	0.00	3.1	43.10	43.20	-3.1	3,508	-0.09%
2023/01/09	3	42.77	7.1	42.66	42.60	-4.1	3,486	-0.12%
2023/01/05	1	41.95	0	0.00	41.90	1	3,471	0.03%
2022/12/30	2	41.90	0	0.00	41.85	2	3,535	0.06%
2022/12/28	0	0.00	18	42.33	42.00	-18	3,540	-0.51%
2022/12/26	0	0.00	5	42.10	42.20	-5	3,582	-0.14%
2022/12/22	10	41.65	0	0.00	41.60	10	3,655	0.27%
2022/12/20	12	41.56	4	41.48	41.35	8	3,704	0.22%
2022/12/19	1	42.70	0	0.00	42.30	1	3,709	0.03%
2022/12/16	0	0.00	7.2	43.16	42.80	-7.2	3,722	-0.19%
2022/12/15	1	42.95	0	0.00	42.85	1	3,748	0.03%
2022/12/12	1	43.40	6	43.28	43.35	-5	3,844	-0.13%
2022/12/09	8	42.70	0	0.00	42.65	8	3,832	0.21%
2022/12/08	0	0.00	2	43.15	43.05	-2	3,825	-0.05%
2022/12/07	7	42.72	19.2	43.32	42.15	-12.2	3,798	-0.32%
2022/12/06	0	0.00	19	41.93	42.05	-19	3,709	-0.51%
2022/12/05	1	41.60	21.5	41.54	41.30	-20.5	3,691	-0.56%
2022/12/02	0	0.00	2	41.98	41.80	-2	3,745	-0.05%
2022/12/01	0	0.00	10.1	41.43	41.70	-10.1	3,739	-0.27%
2022/11/30	0	0.00	5.1	40.80	40.65	-5.1	3,791	-0.13%
2022/11/29	0	0.00	3	40.45	40.40	-3	3,918	-0.08%
2022/11/28	0	0.00	4	40.44	40.40	-4	3,944	-0.10%
2022/11/25	5	40.46	4.1	40.55	40.40	0.9	3,936	0.02%
2022/11/24	7	40.29	7	40.13	40.20	0	3,921	0.00%
2022/11/23	0	0.00	1	40.10	40.25	-1	3,888	-0.03%
2022/11/22	5	39.80	0	0.00	39.80	5	3,856	0.13%
2022/11/21	0	0.00	2	40.00	40.15	-2	3,840	-0.05%
2022/11/18	20.1	39.52	0	0.00	39.55	20.1	3,805	0.53%
2022/11/17	2	39.88	0	0.00	39.90	2	3,751	0.05%
2022/11/16	10	39.85	0.5	40.10	39.75	9.5	3,717	0.26%
2022/11/15	257.1	40.00	0	0.00	40.00	257.1	3,659	7.03%	大買/鉅額交易
2022/11/14	10	40.23	6	40.32	40.25	4	3,582	0.11%
2022/11/11	11	39.17	18	39.58	39.10	-7	3,500	-0.20%
2022/11/10	3	38.75	0	0.00	38.70	3	3,419	0.09%
2022/11/09	8	38.83	3.1	38.71	38.80	4.9	3,385	0.14%
2022/11/08	15.1	38.91	5.5	38.98	38.90	9.6	3,291	0.29%
2022/11/07	178.2	38.60	98	38.47	38.60	80.2	3,174	2.53%	大買/
2022/11/04	66.6	39.96	21	40.06	40.10	45.6	2,913	1.56%
2022/11/03	58.1	42.76	0.2	42.75	42.70	57.9	2,588	2.24%
2022/11/02	0	0.00	2	47.30	47.40	-2	2,445	-0.08%
2022/11/01	0	0.00	2	47.20	47.30	-2	2,439	-0.08%
2022/10/31	1	46.75	2.9	46.96	46.90	-1.9	2,445	-0.08%
2022/10/28	0	0.00	11	47.05	46.65	-11	2,469	-0.45%
2022/10/27	5	46.80	22	47.18	47.35	-17	2,460	-0.69%
2022/10/26	2	45.80	7	46.33	46.60	-5	2,447	-0.20%
2022/10/25	0	0.00	2	45.75	45.95	-2	2,428	-0.08%
2022/10/24	7	45.47	10	45.42	45.40	-3	2,424	-0.12%
2022/10/21	0	0.00	8	46.44	46.20	-8	2,423	-0.33%
2022/10/20	11	45.27	4	44.93	45.60	7	2,432	0.29%
2022/10/19	0.1	45.90	11.1	46.01	46.20	-11	2,390	-0.46%
2022/10/18	11	44.86	8	45.31	45.20	3	2,371	0.13%
2022/10/17	0	0.00	13	43.53	44.45	-13	2,367	-0.55%
2022/10/14	3	44.58	3	44.53	44.40	0	2,368	0.00%
2022/10/13	5	44.05	2	44.10	44.15	3	2,377	0.13%
2022/10/12	9	45.39	1	45.65	45.35	8	2,357	0.34%
2022/10/11	2	45.85	4	46.16	45.85	-2	2,348	-0.09%
2022/10/07	0	0.00	5.9	46.75	46.60	-5.9	2,324	-0.25%
2022/10/06	1	45.70	7	45.80	45.80	-6	2,302	-0.26%
2022/10/05	2	46.05	4	46.26	46.05	-2	2,307	-0.09%
2022/10/03	3	45.37	1	45.90	45.85	2	2,308	0.09%
2022/09/30	2	45.60	2	45.20	45.60	0	2,301	0.00%
2022/09/28	30	46.25	6	46.55	46.05	24	2,289	1.05%
2022/09/27	1.1	47.47	0	0.00	48.00	1.1	2,274	0.05%
2022/09/26	8	47.92	0	0.00	47.25	8	2,273	0.35%
2022/09/23	2	49.30	4	49.46	49.00	-2	2,289	-0.09%
2022/09/22	0	49.40	214.1	49.06	49.50	-214.1	2,315	-9.25%	大賣/鉅額交易
2022/09/21	2	48.82	33	48.77	48.90	-31	2,267	-1.37%
2022/09/20	1	48.20	19	48.24	48.30	-18	2,235	-0.81%
2022/09/19	12	46.75	0	0.00	46.85	12	2,213	0.54%
2022/09/16	0.1	47.70	1.4	47.54	47.65	-1.3	2,217	-0.06%
2022/09/15	10	47.80	3	47.95	47.85	7	2,266	0.31%
2022/09/14	6	47.22	2	47.25	47.30	4	2,316	0.17%
2022/09/13	1	47.60	3.3	47.65	47.60	-2.3	2,373	-0.10%
2022/09/12	6.2	47.56	3	47.45	47.55	3.2	2,485	0.13%
2022/09/08	6	47.77	21	49.30	47.80	-15	2,601	-0.58%
2022/09/07	0	0.00	11	48.51	48.40	-11	2,727	-0.40%
2022/09/06	5	48.57	9	49.11	48.35	-4	2,772	-0.14%
2022/09/05	0	0.00	88.5	48.48	48.85	-88.5	2,685	-3.30%
2022/09/02	1	46.05	2.1	45.93	45.95	-1.1	2,527	-0.04%
2022/09/01	0	0.00	6.6	44.76	44.60	-6.6	2,497	-0.26%
2022/08/31	7	45.10	0	0.00	45.05	7	2,494	0.28%
2022/08/30	1	45.35	1	45.80	45.35	0	2,491	0.00%
2022/08/29	1	44.75	3	45.02	45.30	-2	2,489	-0.08%
2022/08/26	4	45.31	23	45.75	45.95	-19	2,486	-0.76%
2022/08/23	0	0.00	5	44.95	44.95	-5	2,498	-0.20%
2022/08/22	0	0.00	8.1	45.37	45.20	-8.1	2,507	-0.32%
2022/08/19	8	45.44	0	0.00	45.35	8	2,514	0.32%
2022/08/18	4	45.78	19	45.74	45.55	-15	2,519	-0.60%
2022/08/17	0	0.00	9.3	45.60	45.65	-9.3	2,527	-0.37%
2022/08/16	0	0.00	11.6	44.97	45.00	-11.6	2,521	-0.46%
2022/08/15	14	44.49	1	44.60	44.60	13	2,537	0.51%
2022/08/12	10	44.40	1	44.50	44.60	9	2,529	0.36%
2022/08/11	5	44.10	2	44.33	44.50	3	2,528	0.12%
2022/08/10	1	43.80	0	0.00	44.10	1	2,529	0.04%
2022/08/09	11	43.71	8	43.79	43.85	3	2,537	0.12%
2022/08/08	2	43.28	2	43.65	43.45	0	2,550	0.00%
2022/08/05	0.1	43.80	16	43.69	43.60	-15.9	2,563	-0.62%
2022/08/04	16	42.63	0	0.00	42.50	16	2,570	0.62%
2022/08/02	2	43.58	1	44.10	43.65	1	2,582	0.04%
2022/08/01	3	43.97	0	0.00	44.00	3	2,595	0.12%
2022/07/29	0	0.00	1	44.20	44.45	-1	2,713	-0.04%
2022/07/28	3	44.35	0.1	44.20	44.15	2.9	2,755	0.11%
2022/07/27	0	0.00	20	44.30	44.75	-20	2,731	-0.73%
2022/07/26	0	0.00	3	42.87	42.90	-3	2,695	-0.11%
2022/07/25	0	0.00	8	42.30	42.60	-8	2,698	-0.30%
2022/07/21	7	41.06	1	41.00	41.30	6	2,710	0.22%
2022/07/20	0	0.00	3	41.75	41.40	-3	2,697	-0.11%
2022/07/15	4	42.15	0	0.00	41.90	4	2,760	0.14%
2022/07/14	0	0.00	4	42.15	42.20	-4	2,785	-0.14%
2022/07/13	2	41.75	0	0.00	41.55	2	2,843	0.07%
2022/07/12	0.2	41.65	5	41.62	41.70	-4.9	2,841	-0.17%
2022/07/11	0	42.30	4	42.35	42.05	-4	2,832	-0.14%
2022/07/08	7	41.14	23	41.29	41.85	-16	2,837	-0.56%
2022/07/07	173	40.78	4	40.13	40.90	169	2,825	5.98%	大買/鉅額交易
2022/07/06	11	40.47	0	0.00	40.10	11	2,839	0.39%
2022/07/05	5	40.85	0	0.00	41.30	5	2,820	0.18%
2022/07/04	8	41.58	0	0.00	41.15	8	2,807	0.29%
2022/07/01	2	42.43	1	42.25	42.40	1	2,799	0.04%
2022/06/30	20	45.00	5.3	45.03	44.90	14.7	2,764	0.53%
2022/06/29	4	46.00	4	46.20	46.05	0	2,718	0.00%
2022/06/28	8.4	46.62	1	46.20	46.25	7.4	2,702	0.27%
2022/06/27	2	46.93	1	46.50	46.65	1	2,725	0.04%
2022/06/24	51	47.01	45	47.61	46.55	6	2,756	0.22%
2022/06/23	34	47.16	3.1	47.10	47.05	30.9	2,752	1.12%
2022/06/22	3.1	49.01	17.3	49.09	48.90	-14.2	2,797	-0.51%
2022/06/21	3.3	47.80	29	48.94	49.00	-25.7	2,765	-0.93%
2022/06/20	12	48.91	29	49.20	47.75	-17	2,715	-0.63%
2022/06/17	11	48.72	73	49.47	48.10	-62	2,596	-2.39%
2022/06/16	20	49.28	222.9	49.43	48.00	-202.9	2,497	-8.13%	大賣/鉅額交易
2022/06/15	0	0.00	261.8	47.50	47.60	-261.8	2,341	-11.18%	大賣/鉅額交易
2022/06/14	0	0.00	20	46.10	46.30	-20	2,315	-0.86%
2022/06/13	0	0.00	3.7	45.73	45.75	-3.7	2,364	-0.16%
2022/06/10	0	0.00	18.5	46.08	46.00	-18.5	2,451	-0.75%
2022/06/09	0	0.00	4	45.95	46.15	-4	2,538	-0.16%
2022/06/08	0	0.00	1	45.70	45.80	-1	2,678	-0.04%
2022/06/07	5	45.25	2	45.60	45.30	3	2,759	0.11%
2022/06/06	6	45.28	8	45.35	45.25	-2	2,809	-0.07%
2022/06/02	0	0.00	3	45.30	45.25	-3	2,826	-0.11%
2022/06/01	2.1	46.25	0.1	46.05	45.75	1.9	2,851	0.07%
2022/05/31	5.1	45.85	0	0.00	46.70	5.1	2,850	0.18%
2022/05/30	5	45.85	11	46.00	46.20	-6	2,848	-0.21%
2022/05/27	10	45.50	0	0.00	45.60	10	2,851	0.35%
2022/05/26	0	0.00	4	45.31	45.00	-4	2,863	-0.14%
2022/05/25	0	0.00	2	44.88	44.90	-2	2,896	-0.07%
2022/05/24	9	43.81	1	44.00	43.70	8	2,927	0.27%
2022/05/23	14	44.18	0	0.00	43.65	14	2,944	0.48%
2022/05/20	5	45.40	0	0.00	45.20	5	2,930	0.17%
2022/05/19	0	0.00	1	45.70	45.60	-1	2,935	-0.03%
2022/05/18	1	46.70	0	0.00	46.65	1	2,948	0.03%
2022/05/17	0	0.00	1	46.70	46.50	-1	2,998	-0.03%
2022/05/16	2	45.90	0	0.00	46.00	2	3,018	0.07%
2022/05/12	62	45.95	10	45.67	45.50	52	3,071	1.69%
2022/05/11	10	47.60	11	47.60	47.60	-1	3,084	-0.03%
2022/05/10	30	47.27	11	47.53	47.55	19	3,095	0.61%
2022/05/09	21	48.33	21	48.77	48.25	0	3,097	0.00%
2022/05/06	3	49.53	114	48.91	49.15	-111	3,105	-3.57%	大賣/鉅額交易
2022/05/05	1	47.90	56	47.68	47.80	-55	3,049	-1.80%
2022/05/04	0	0.00	19	46.23	46.10	-19	3,003	-0.63%
2022/05/03	0	0.00	11	46.59	46.20	-11	3,019	-0.36%
2022/04/29	0	0.00	14	46.50	46.60	-14	3,019	-0.46%
2022/04/27	46	45.57	0	0.00	45.20	46	3,020	1.52%
2022/04/26	5	46.50	0	0.00	46.70	5	3,008	0.17%
2022/04/25	1	46.75	1	47.00	46.80	0	3,007	0.00%
2022/04/22	2	47.35	31.8	47.50	47.80	-29.8	2,993	-0.99%
2022/04/21	5	46.50	0	0.00	46.70	5	2,952	0.17%
2022/04/20	0	0.00	17.1	47.22	47.30	-17.1	2,940	-0.58%
2022/04/19	0	46.80	58	46.97	47.15	-58	2,934	-1.98%
2022/04/18	4	46.08	10.2	45.76	45.75	-6.2	2,926	-0.21%
2022/04/14	0	0.00	3	46.57	46.55	-3	2,967	-0.10%
2022/04/13	13	46.45	6	46.55	46.45	7	2,954	0.24%
2022/04/12	0	0.00	20.4	46.16	46.50	-20.4	2,943	-0.69%
2022/04/11	0	0.00	10	45.71	45.75	-10	2,905	-0.34%
2022/04/08	2	45.35	6	45.61	45.95	-4	2,891	-0.14%
2022/04/07	6	45.55	3	45.75	45.50	3	2,880	0.10%
2022/04/06	2	45.80	2	46.15	46.00	0	2,860	0.00%
2022/04/01	1	46.05	18.3	46.11	46.20	-17.3	2,840	-0.61%
2022/03/31	0	46.25	28.4	46.35	46.35	-28.4	2,833	-1.00%
2022/03/30	0	46.25	6.7	46.39	46.25	-6.7	2,826	-0.24%
2022/03/29	1	46.75	41	46.99	47.00	-39.9	2,794	-1.43%
2022/03/28	0	46.00	45	46.31	46.05	-45	2,731	-1.65%
2022/03/25	22	46.33	170.1	46.26	46.50	-148.1	2,691	-5.50%	大賣/鉅額交易
2022/03/24	0	44.80	50.5	44.67	45.00	-50.5	2,594	-1.94%
2022/03/23	0	44.30	5	44.38	44.25	-5	2,577	-0.19%
2022/03/22	0	44.65	48.1	44.93	44.90	-48	2,564	-1.87%
2022/03/21	0	0.00	51	44.93	45.00	-51	2,547	-2.00%
2022/03/18	2	44.80	16.1	44.46	44.00	-14.1	2,497	-0.56%
2022/03/17	15	44.83	16	45.34	44.80	-1	2,438	-0.04%
2022/03/16	11	44.71	42	45.25	45.40	-31	2,376	-1.30%
2022/03/15	17	44.70	27.8	45.01	45.10	-10.8	2,324	-0.46%
2022/03/14	1	44.15	71.4	44.69	44.85	-70.4	2,228	-3.16%
2022/03/11	0	44.00	86.3	43.88	44.15	-86.3	2,134	-4.04%
2022/03/10	0	0.00	18.1	42.74	42.55	-18.1	1,986	-0.91%
2022/03/09	0	0.00	24	41.24	41.90	-24	1,903	-1.26%
2022/03/08	0	0.00	13.4	40.57	40.40	-13.4	1,854	-0.72%
2022/03/07	3.2	40.51	43	40.41	40.65	-39.8	1,831	-2.17%
2022/03/04	0	0.00	2.1	41.60	41.50	-2.1	1,810	-0.11%
2022/03/03	0	0.00	7.3	41.60	41.70	-7.3	1,806	-0.41%
2022/03/02	0	0.00	6	41.47	41.40	-6	1,796	-0.33%
2022/03/01	0	0.00	8	41.51	41.55	-8	1,789	-0.45%
2022/02/25	0	0.00	13	40.32	41.15	-13	1,770	-0.73%
2022/02/24	0	0.00	14.1	40.19	40.15	-14.1	1,736	-0.81%
2022/02/23	0	0.00	1.1	41.38	40.70	-1.1	1,689	-0.07%
2022/02/22	0	0.00	14.6	41.21	40.95	-14.6	1,667	-0.87%
2022/02/21	0	0.00	5	41.45	41.50	-5	1,656	-0.30%
2022/02/18	0	0.00	23	41.43	41.45	-23	1,664	-1.38%
2022/02/17	4	41.43	52	41.40	41.10	-48	1,665	-2.88%
2022/02/16	0	0.00	52	40.90	41.00	-52	1,626	-3.20%
2022/02/15	0	0.00	87	40.77	40.65	-87	1,603	-5.43%
2022/02/14	0	0.00	45	40.06	40.20	-45	1,561	-2.88%
2022/02/11	2	40.10	105	40.11	40.05	-103	1,526	-6.75%	大賣/鉅額交易
2022/02/10	0	0.00	69	39.82	39.90	-69	1,480	-4.66%
2022/02/09	3	39.32	43	39.71	39.65	-40	1,453	-2.75%
2022/02/08	3	39.60	26	39.61	39.65	-23	1,456	-1.58%
2022/02/07	0	0.00	206.9	39.14	39.70	-206.9	1,416	-14.61%	大賣/鉅額交易
2022/01/26	0	0.00	35.2	38.37	38.35	-35.2	1,353	-2.60%
2022/01/25	2	38.00	52.4	38.17	38.05	-50.4	1,345	-3.75%
2022/01/24	1	38.20	0	0.00	38.40	1	1,322	0.08%
2022/01/21	2	38.50	24	38.79	38.50	-22	1,305	-1.69%
2022/01/20	0	0.00	52.9	38.70	38.80	-52.9	1,295	-4.08%
2022/01/19	0	0.00	2	38.50	38.50	-2	1,280	-0.16%
2022/01/18	0	0.00	12	38.32	38.30	-12	1,259	-0.95%
2022/01/17	0	0.00	2.1	38.27	38.30	-2.1	1,247	-0.17%
2022/01/14	0	0.00	4	38.40	38.40	-4	1,238	-0.32%
2022/01/13	0	0.00	3	38.57	38.60	-3	1,252	-0.24%
2022/01/12	3	38.05	0	0.00	38.40	3	1,231	0.24%
2022/01/11	0	0.00	117.2	38.63	38.60	-117.2	1,211	-9.68%	大賣/鉅額交易
2022/01/10	0	0.00	55	38.04	38.05	-55	1,154	-4.76%
2022/01/07	0	0.00	49	37.71	37.65	-49	1,121	-4.37%
2022/01/06	0	0.00	5.2	37.30	37.25	-5.2	1,095	-0.47%
2022/01/04	0	0.00	12	37.23	37.20	-12	1,099	-1.09%
2022/01/03	0	0.00	4	37.15	37.10	-4	1,103	-0.36%
2021/12/30	0	0.00	10	37.20	37.20	-10	1,112	-0.90%
2021/12/29	10	37.20	6	37.21	37.25	4	1,114	0.36%
2021/12/28	0	0.00	10	37.10	37.10	-10	1,115	-0.90%
2021/12/27	0	0.00	43	37.27	37.20	-43	1,123	-3.83%
2021/12/24	15	37.12	0.1	37.05	37.00	14.9	1,117	1.33%
2021/12/23	0	0.00	7	37.05	37.05	-7	1,114	-0.63%
2021/12/22	5	37.00	10	37.00	37.00	-5	1,108	-0.45%
2021/12/21	0	0.00	5	36.95	36.90	-5	1,102	-0.45%
2021/12/20	5	36.70	0	0.00	36.70	5	1,107	0.45%
2021/12/17	0	0.00	42	36.33	36.70	-42	1,085	-3.87%
2021/12/15	11	35.80	2	35.80	35.80	9	1,066	0.84%
2021/12/14	1	35.85	0	0.00	35.80	1	1,132	0.09%
2021/12/13	9	35.87	0	0.00	35.85	9	1,146	0.78%
2021/12/10	5	35.90	0	0.00	35.95	5	1,148	0.44%
2021/12/09	10	35.95	0	0.00	35.95	10	1,158	0.86%
2021/12/08	12	36.00	0	0.00	36.00	12	1,165	1.03%
2021/12/06	10	36.03	0	0.00	36.00	10	1,227	0.81%
2021/11/30	40	36.00	0	0.00	35.75	40	1,247	3.21%
2021/11/29	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/26	60	36.28	0	0.00	36.15	60	1,230	4.87%
2021/11/24	2	36.60	0	0.00	36.55	2	1,221	0.16%
2021/11/23	2	36.50	0	0.00	36.45	2	1,225	0.16%
2021/11/18	2	37.50	0	0.00	37.15	2	1,217	0.16%
2021/11/17	1	37.10	290	37.10	37.15	-289	1,204	-24.00%	大賣/鉅額交易
2021/11/16	3	36.90	50	37.15	36.85	-47	1,213	-3.87%
2021/11/15	0	0.00	146	36.87	36.85	-146	1,230	-11.87%	大賣/鉅額交易
2021/11/12	0	0.00	11	36.73	36.70	-11	1,226	-0.90%
2021/11/11	0	0.00	2	36.60	36.50	-2	1,233	-0.16%
2021/11/10	0	0.00	3	36.20	36.20	-3	1,229	-0.24%
2021/11/09	7	36.09	0	0.00	36.05	7	1,233	0.57%
2021/11/08	5	36.00	0	0.00	36.10	5	1,228	0.41%
2021/11/05	29	35.94	0	0.00	35.85	29	1,235	2.35%
2021/11/04	0	0.00	2	36.90	36.50	-2	1,191	-0.17%
2021/11/03	0	0.00	51.6	36.83	36.75	-51.6	1,182	-4.37%
2021/11/02	2	36.60	0	36.70	36.60	2	1,179	0.17%
2021/11/01	1	36.50	8	36.49	36.50	-7	1,185	-0.59%
2021/10/29	12	36.39	6	36.40	36.45	6	1,193	0.50%
2021/10/27	15	36.47	10	36.55	36.60	5	1,210	0.41%
2021/10/26	10	36.40	0	0.00	36.40	10	1,237	0.81%
2021/10/22	8	36.05	0	0.00	36.35	8	1,255	0.64%
2021/10/15	2	36.20	0	0.00	36.25	2	1,265	0.16%
2021/10/14	2	36.05	10	36.18	36.25	-8	1,271	-0.63%
2021/10/13	11	36.31	0	0.00	36.15	11	1,287	0.85%
2021/10/12	0	0.00	50	36.53	36.60	-50	1,295	-3.86%
2021/10/08	0	0.00	53	36.61	36.65	-53	1,283	-4.13%
2021/10/07	2	36.35	6	36.28	36.30	-4	1,282	-0.31%
2021/10/06	0	0.00	2	35.85	35.90	-2	1,286	-0.16%
2021/10/05	0	0.00	5	35.95	35.85	-5	1,296	-0.39%
2021/10/04	0	0.00	14	35.90	36.15	-14	1,300	-1.08%
2021/10/01	1	35.85	0	0.00	35.70	1	1,297	0.08%
2021/09/27	8	35.52	4	35.58	35.50	4	1,323	0.30%
2021/09/24	0	0.00	4	35.50	35.55	-4	1,322	-0.30%
2021/09/23	0	0.00	2	35.40	35.35	-2	1,353	-0.15%
2021/09/17	4	35.25	0	0.00	35.20	4	1,362	0.29%
2021/09/15	0.1	35.85	0	0.00	35.55	0.1	1,290	0.00%
2021/09/14	0	0.00	10	35.95	35.85	-10	1,297	-0.77%
2021/09/13	10	35.70	6	35.86	35.95	4	1,290	0.31%
2021/09/10	7	35.42	0	0.00	35.35	7	1,283	0.55%
2021/09/09	24	35.19	0	0.00	35.25	24	1,304	1.84%
2021/09/08	20	35.70	0	0.00	35.50	20	1,243	1.61%
2021/09/07	0.1	35.85	0	0.00	35.65	0.1	1,250	0.00%
2021/09/03	0	0.00	16	36.20	36.20	-16	1,252	-1.28%
2021/09/02	12	36.24	6	36.16	36.20	6	1,248	0.48%
2021/09/01	0	0.00	17	36.12	36.10	-17	1,245	-1.36%
2021/08/31	2	36.00	0	0.00	36.05	2	1,238	0.16%
2021/08/30	1	36.00	6	36.14	36.20	-5	1,233	-0.41%
2021/08/27	0	0.00	13	35.94	35.90	-13	1,228	-1.06%
2021/08/26	0	0.00	1	35.80	35.75	-1	1,229	-0.08%
2021/08/25	3	35.95	0	0.00	35.95	3	1,229	0.24%
2021/08/24	0	0.00	1	36.20	36.20	-1	1,217	-0.08%
2021/08/23	21	35.90	0	0.00	35.95	21	1,217	1.72%
2021/08/20	27	36.10	2	36.15	35.90	25	1,216	2.06%
2021/08/19	2	38.00	0	0.00	37.85	2	1,216	0.16%
2021/08/18	2	37.85	0	0.00	38.60	2	1,177	0.17%
2021/08/17	0	0.00	3	38.15	38.10	-3	1,161	-0.26%
2021/08/16	4	38.15	2	38.18	38.20	2	1,143	0.17%
2021/08/13	5	38.35	0	0.00	38.45	5	1,145	0.44%
2021/08/12	2	38.50	5	38.52	38.60	-3	1,147	-0.26%
2021/08/11	0	0.00	13.1	38.49	38.60	-13.1	1,157	-1.13%
2021/08/10	0	0.00	3	38.40	38.45	-3	1,176	-0.26%
2021/08/05	0	0.00	5	38.74	38.80	-5	1,249	-0.40%
2021/08/03	4	38.15	0	0.00	38.25	4	1,356	0.29%
2021/07/30	4	38.05	0	0.00	38.25	4	1,369	0.29%
2021/07/29	2	38.20	4	38.15	38.30	-2	1,360	-0.15%
2021/07/28	7	38.09	3	38.67	38.40	4	1,354	0.30%
2021/07/27	0	0.00	2	38.80	38.80	-2	1,395	-0.14%
2021/07/26	0	0.00	3	38.83	38.60	-3	1,427	-0.21%
2021/07/23	1	38.75	0	0.00	38.80	1	1,441	0.07%
2021/07/22	0	0.00	3	38.90	38.80	-3	1,445	-0.21%
2021/07/21	6	38.57	3	38.75	38.60	3	1,458	0.21%
2021/07/20	0	0.00	3	38.92	38.75	-3	1,463	-0.21%
2021/07/19	0	0.00	4	39.00	39.15	-4	1,483	-0.27%
2021/07/14	1	38.90	0.2	39.20	38.95	0.8	1,650	0.05%
2021/07/13	2	39.20	4	39.18	39.35	-2	1,702	-0.12%
2021/07/12	3	39.15	15	39.22	39.00	-12	1,699	-0.71%
2021/07/09	0.1	38.75	2	38.95	38.85	-1.9	1,691	-0.11%
2021/07/07	2	38.95	0	0.00	38.80	2	1,721	0.12%
2021/07/06	14	39.06	0	0.00	39.10	14	1,743	0.80%
2021/07/05	1	39.45	2	39.40	39.40	-1	1,757	-0.06%
2021/07/02	0	0.00	0.9	39.28	39.30	-0.9	1,784	-0.05%
2021/07/01	0	0.00	3	39.05	39.10	-3	1,791	-0.17%
2021/06/30	25	39.48	34	39.56	39.20	-9	1,803	-0.50%
2021/06/29	10	39.06	30	39.04	39.10	-20	1,785	-1.12%
2021/06/28	0	0.00	1	38.65	38.50	-1	1,771	-0.06%
2021/06/25	2	38.50	0	0.00	38.35	2	1,790	0.11%
2021/06/24	4	38.70	0	0.00	38.75	4	1,819	0.22%
2021/06/23	0	0.00	14	38.89	38.85	-14	1,880	-0.74%
2021/06/18	2	38.45	0	0.00	38.75	2	2,119	0.09%
2021/06/17	0	0.00	2	38.75	38.75	-2	2,184	-0.09%
2021/06/16	0	0.00	2	38.40	38.55	-2	2,311	-0.09%
2021/06/15	4	38.40	2	38.48	38.60	2	2,336	0.09%
2021/06/11	0	0.00	28.6	38.30	38.35	-28.6	2,370	-1.20%
2021/06/10	0	0.00	4	38.01	38.05	-4	2,383	-0.17%
2021/06/08	0	0.00	5	37.83	37.90	-5	2,440	-0.20%
2021/06/07	1	37.40	0	0.00	37.70	1	2,474	0.04%
2021/06/04	2	37.75	3	37.92	37.95	-1	2,504	-0.04%
2021/06/03	27	37.96	0	0.00	38.00	27	2,533	1.07%
2021/06/02	1.2	37.90	15	37.97	38.05	-13.8	2,567	-0.54%
2021/06/01	0	0.00	12	37.91	38.00	-12	2,575	-0.47%
2021/05/31	2	37.80	0	0.00	37.80	2	2,609	0.08%
2021/05/28	0	0.00	2	37.90	37.80	-2	2,617	-0.08%
2021/05/27	12	37.15	39	37.95	37.85	-27	2,615	-1.03%
2021/05/26	2	37.10	0	0.00	37.10	2	2,599	0.08%
2021/05/25	25	37.08	8	37.13	37.15	17	2,615	0.65%
2021/05/21	18	36.67	0	0.00	36.65	18	2,654	0.68%
2021/05/19	2	36.85	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0.1	37.30	0	0.00	37.40	0.1	2,664	0.00%
2021/05/17	50	35.72	8	35.22	35.55	42	2,652	1.58%
2021/05/14	2	36.65	0	0.00	36.60	2	2,626	0.08%
2021/05/13	0	0.00	12	36.98	36.55	-12	2,615	-0.46%
2021/05/12	20	36.65	0	0.00	36.80	20	2,587	0.77%
2021/05/11	0	0.00	22	39.54	38.95	-22	2,533	-0.87%
2021/05/10	0	0.00	3.2	39.28	39.30	-3.2	2,471	-0.13%
2021/05/07	1	38.70	0	0.00	38.95	1	2,467	0.04%
2021/05/06	0	0.00	25.5	38.62	38.70	-25.5	2,458	-1.04%
2021/05/05	0	0.00	1	38.50	38.30	-1	2,449	-0.04%
2021/05/04	5	37.92	0	0.00	38.10	5	2,445	0.20%
2021/05/03	15	39.03	1	39.20	38.70	14	2,409	0.58%
2021/04/29	5	39.30	21	39.50	39.50	-16	2,385	-0.67%
2021/04/27	0	0.00	1	39.95	39.65	-1	2,390	-0.04%
2021/04/23	5	39.83	20	39.61	39.75	-15	2,362	-0.63%
2021/04/22	22	40.89	152	40.59	39.65	-130	2,352	-5.53%	大賣/鉅額交易
2021/04/21	21	39.65	32	39.70	39.70	-11	2,230	-0.49%
2021/04/20	10	39.65	3	40.05	39.75	7	2,244	0.31%
2021/04/19	21	38.97	39	39.31	39.45	-18	2,230	-0.81%
2021/04/16	0	0.00	4	38.60	38.60	-4	2,201	-0.18%
2021/04/15	1	38.35	0	0.00	38.40	1	2,204	0.05%
2021/04/14	1	37.95	2	38.05	38.25	-1	2,282	-0.04%
2021/04/13	4	38.75	0	0.00	38.40	4	2,310	0.17%
2021/04/12	1	38.60	7	38.54	38.70	-6	2,327	-0.26%
2021/04/09	2	38.25	2.3	38.37	38.40	-0.3	2,312	-0.01%
2021/04/08	0	0.00	18	38.09	38.35	-18	2,308	-0.78%
2021/04/07	2	37.80	1.1	37.86	37.75	0.9	2,296	0.04%
2021/04/06	0	0.00	2	37.88	37.85	-2	2,286	-0.09%
2021/03/31	6	37.73	3	37.70	37.90	3	2,272	0.13%
2021/03/30	5	37.55	5	37.64	37.90	0	2,285	0.00%
2021/03/29	4	37.69	15	37.60	37.60	-11	2,295	-0.48%
2021/03/26	5	37.65	13	37.38	37.70	-8	2,286	-0.35%
2021/03/25	3	36.70	7	36.99	36.80	-4	2,260	-0.18%
2021/03/24	5	36.30	12.3	36.45	36.35	-7.3	2,188	-0.33%
2021/03/23	0	0.00	2.3	36.56	36.20	-2.3	2,104	-0.11%
2021/03/22	10	36.29	0.3	36.59	36.20	9.7	2,031	0.48%
2021/03/19	13	36.50	13	36.75	36.30	0	1,942	0.00%
2021/03/18	41	36.90	0	0.00	36.85	41	1,815	2.26%
2021/03/17	16	36.89	0	0.00	36.70	16	1,787	0.90%
2021/03/16	4	37.08	2	37.00	37.10	2	1,759	0.11%
2021/03/15	11	36.80	1	36.90	36.85	10	1,766	0.57%
2021/03/11	2	36.85	0	0.00	37.10	2	1,767	0.11%
2021/03/10	5	36.65	5	36.57	36.70	0	1,756	0.00%
2021/03/09	3	35.95	0	0.00	36.10	3	1,739	0.17%
2021/03/08	29	36.47	0	0.00	36.30	29	1,733	1.67%
2021/03/05	1	37.00	25	37.04	37.00	-24	1,704	-1.41%
2021/03/04	16	37.24	8	37.16	37.20	8	1,707	0.47%
2021/03/03	10	36.55	11	36.86	36.85	-1	1,692	-0.06%
2021/03/02	0	0.00	6	36.68	36.55	-6	1,689	-0.36%
2021/02/26	5	36.45	2	36.75	36.50	3	1,691	0.18%
2021/02/25	0	0.00	7	36.84	36.80	-7	1,687	-0.41%
2021/02/24	0	0.00	13.1	36.50	36.75	-13.1	1,688	-0.77%
2021/02/23	0	0.00	9	37.02	37.05	-9	1,671	-0.54%
2021/02/22	0	0.00	1	36.70	36.80	-1	1,666	-0.06%
2021/02/19	0	0.00	3	36.53	36.55	-3	1,681	-0.18%
2021/02/18	6	36.23	7	36.43	36.50	-1	1,679	-0.06%
2021/02/17	0	0.00	60	36.18	36.00	-60	1,677	-3.58%
2021/02/05	0	0.00	6.7	35.74	35.50	-6.7	1,670	-0.40%
2021/02/04	0	0.00	13	35.47	35.55	-13	1,671	-0.78%
2021/02/03	4	35.48	10.2	35.61	35.65	-6.2	1,697	-0.37%
2021/02/02	3	35.85	12	35.58	35.85	-9	1,716	-0.52%
2021/02/01	2.2	35.16	6	35.27	35.20	-3.8	1,716	-0.22%
2021/01/29	5	35.25	6	35.23	35.00	-1	1,725	-0.06%
2021/01/28	51	35.17	12.2	35.15	35.30	38.8	1,719	2.26%
2021/01/27	8	35.19	2	35.40	35.20	6	1,721	0.35%
2021/01/26	20	35.08	1	35.15	35.10	19	1,712	1.11%
2021/01/25	19	35.16	2.5	35.09	35.35	16.5	1,712	0.96%
2021/01/22	9.2	35.17	0	0.00	35.20	9.2	1,710	0.54%
2021/01/21	16	35.53	12.2	35.47	35.40	3.8	1,709	0.22%
2021/01/20	8	35.69	0	37.00	35.50	8	1,731	0.46%
2021/01/19	5	36.30	5.1	36.42	36.20	-0.1	1,714	-0.01%
2021/01/15	2	36.65	0.3	37.00	36.50	1.7	1,706	0.10%
2021/01/14	0	0.00	11.4	36.95	37.00	-11.4	1,752	-0.65%
2021/01/13	11	36.66	0.2	37.10	36.85	10.8	1,772	0.61%
2021/01/12	11	36.86	2	37.30	36.90	9	1,762	0.51%
2021/01/11	1	37.20	0.4	37.62	37.35	0.6	1,744	0.04%
2021/01/08	10	37.30	3.5	37.53	37.45	6.5	1,735	0.38%
2021/01/07	18	37.11	2	37.45	37.20	16	1,735	0.92%
2021/01/06	19	37.65	1	37.60	37.65	18	1,659	1.08%
2021/01/05	5	38.10	0	0.00	38.15	5	1,608	0.31%
2021/01/04	2	38.30	0	0.00	38.45	2	1,583	0.13%
2020/12/31	5	38.20	0	0.00	38.20	5	1,575	0.32%
2020/12/30	13	38.25	1	38.45	38.55	12	1,560	0.77%
2020/12/29	12	38.60	10	38.73	38.55	2	1,555	0.13%
2020/12/28	10	38.80	0	0.00	38.75	10	1,577	0.63%
2020/12/25	10	38.45	5	38.48	38.55	5	1,610	0.31%
2020/12/24	6	38.15	13	38.60	38.00	-7	1,638	-0.43%
2020/12/22	12	39.03	0	0.00	38.25	12	1,626	0.74%
2020/12/21	0	0.00	1.3	38.59	39.15	-1.3	1,648	-0.08%
2020/12/18	0	0.00	7	38.37	38.90	-7	1,630	-0.43%
2020/12/17	0	0.00	1	38.50	38.55	-1	1,616	-0.06%
2020/12/16	0	0.00	7	38.38	38.60	-7	1,645	-0.43%
2020/12/14	4	38.41	0	0.00	38.55	4	1,766	0.23%
2020/12/11	18	38.45	13	38.68	38.60	5	1,803	0.28%
2020/12/10	19	38.14	1	38.60	38.10	18	1,826	0.98%
2020/12/09	22	38.16	0	38.30	38.10	22	1,844	1.19%
2020/12/08	5	38.39	0	0.00	38.40	5	1,977	0.25%
2020/12/07	12	38.55	15	38.58	38.70	-3	2,041	-0.15%
2020/12/04	1	38.90	8	38.95	38.95	-7	2,205	-0.32%
2020/12/03	0	0.00	18	39.14	39.30	-18	2,228	-0.81%
2020/12/02	14	38.94	2	39.00	38.95	12	2,322	0.52%
2020/12/01	10	39.00	2	39.10	39.00	8	2,582	0.31%
2020/11/30	25	39.00	19	39.16	39.15	6	2,605	0.23%
2020/11/27	32	39.02	0	0.00	39.10	32	2,635	1.21%
2020/11/23	1	39.85	1	39.90	39.80	0	2,637	0.00%
2020/11/19	0	0.00	4	40.06	39.75	-4	2,638	-0.15%
2020/11/18	2	40.00	21.4	39.94	40.00	-19.4	2,627	-0.74%
2020/11/17	0	0.00	5	39.66	39.60	-5	2,611	-0.19%
2020/11/16	0	0.00	3	39.87	39.50	-3	2,631	-0.11%
2020/11/13	10	39.45	2	39.60	39.35	8	2,631	0.30%
2020/11/12	1	39.45	1	39.55	39.30	0	2,628	0.00%
2020/11/11	0	0.00	21	39.46	39.60	-21	2,622	-0.80%
2020/11/10	0	0.00	24	39.35	39.15	-24	2,601	-0.92%
2020/11/09	0	0.00	1	38.90	38.60	-1	2,585	-0.04%
2020/11/06	5	38.50	4	38.60	38.45	1	2,581	0.04%
2020/11/05	0	0.00	0.1	38.85	38.70	-0.1	2,574	-0.01%
2020/11/04	0	0.00	8	39.01	38.95	-8	2,573	-0.31%
2020/11/03	0	0.00	10	38.99	38.85	-10	2,597	-0.38%
2020/11/02	0	0.00	4	38.73	38.80	-4	2,620	-0.15%
2020/10/29	14	39.20	6	39.29	39.35	8	2,612	0.31%
2020/10/28	0	0.00	2	38.90	39.35	-2	2,602	-0.08%
2020/10/27	3	38.80	0	0.00	38.70	3	2,588	0.12%
2020/10/26	2	38.55	0	0.00	38.60	2	2,587	0.08%
2020/10/23	8	38.70	0	0.00	38.70	8	2,593	0.31%
2020/10/22	12	38.75	0	0.00	38.70	12	2,622	0.46%
2020/10/21	15	38.33	0	0.00	38.85	15	2,589	0.58%
2020/10/20	10	38.30	0	0.00	38.30	10	2,596	0.39%
2020/10/16	0	0.00	80	39.00	38.80	-80	2,632	-3.04%
2020/10/15	0	0.00	77	38.99	38.95	-77	2,640	-2.92%
2020/10/14	0	0.00	55	38.79	38.80	-55	2,651	-2.07%
2020/10/13	11	38.81	91	38.80	38.80	-80	2,652	-3.02%
2020/10/12	2	39.30	3	39.50	39.10	-1	2,660	-0.04%
2020/10/08	1	39.50	11	39.50	39.45	-10	2,674	-0.37%
2020/10/07	1	39.85	5	39.72	39.55	-4	2,679	-0.15%
2020/10/06	4	39.59	21	39.80	39.75	-17	2,679	-0.63%
2020/10/05	2	39.28	10	39.43	39.45	-8	2,701	-0.30%
2020/09/30	0	0.00	17	39.41	39.05	-17	2,690	-0.63%
2020/09/29	16	39.10	16	38.70	39.10	0	2,668	0.00%
2020/09/28	3	37.82	1	38.10	38.10	2	2,642	0.08%
2020/09/25	6	37.67	0	0.00	37.70	6	2,659	0.23%
2020/09/24	41.1	37.96	4	37.95	37.70	37.1	2,640	1.40%
2020/09/23	16	38.70	1	38.80	38.75	15	2,607	0.58%
2020/09/22	3	38.82	1	39.15	38.95	2	2,611	0.08%
2020/09/21	3	39.47	2	39.20	39.15	1	2,630	0.04%
2020/09/18	2	39.73	139	39.86	39.75	-137	2,753	-4.98%	大賣/鉅額交易
2020/09/17	7	38.84	0	0.00	38.75	7	2,801	0.25%
2020/09/16	2.3	39.09	1	39.25	38.85	1.3	2,915	0.04%
2020/09/15	13.3	38.92	2	39.10	38.90	11.3	3,039	0.37%
2020/09/14	16	39.18	10	39.30	39.05	6	3,164	0.19%
2020/09/11	30	40.48	66	40.71	39.75	-36	3,202	-1.12%
2020/09/10	6	39.87	67	39.77	39.90	-61	3,088	-1.97%
2020/09/09	12	38.08	74	39.59	39.60	-62	3,036	-2.04%
2020/09/08	31	37.95	2	37.90	37.90	29	2,882	1.01%
2020/09/07	10	38.84	4	39.00	38.65	6	2,923	0.21%
2020/09/04	4	38.75	185	38.86	39.00	-181	2,890	-6.26%	大賣/鉅額交易
2020/09/03	6	37.17	2	36.85	36.70	4	2,665	0.15%
2020/09/02	6	37.00	54.1	36.94	36.95	-48.1	2,738	-1.76%
2020/09/01	27	36.10	52	36.47	36.55	-25	2,839	-0.88%
2020/08/31	42	36.17	10	36.23	36.00	32	2,852	1.12%
2020/08/28	0	0.00	50	35.85	35.95	-50	2,891	-1.73%
2020/08/25	3	35.70	12	35.65	35.75	-9	2,966	-0.30%
2020/08/24	1	34.70	0	0.00	34.75	1	2,976	0.03%
2020/08/21	6	34.83	1	34.85	34.95	5	2,993	0.17%
2020/08/20	2	34.85	10	34.80	35.00	-8	3,007	-0.27%
2020/08/19	0	0.00	2.1	35.05	35.05	-2.1	3,000	-0.07%
2020/08/18	6	35.00	1	34.95	35.00	5	3,012	0.17%
2020/08/17	0	0.00	0.9	35.20	35.15	-0.9	3,036	-0.03%
2020/08/14	0	0.00	2	34.80	34.70	-2	3,065	-0.07%
2020/08/13	7	34.98	0	0.00	35.00	7	3,085	0.23%
2020/08/12	1	35.10	0	0.00	35.05	1	3,113	0.03%
2020/08/11	3	35.40	0	0.00	35.40	3	3,138	0.10%
2020/08/10	0.3	35.60	2	35.40	35.40	-1.7	3,171	-0.05%
2020/08/07	13	36.07	0	0.00	35.50	13	3,204	0.41%
2020/08/06	3	36.40	3	36.52	36.45	0	3,202	0.00%
2020/08/05	12	35.46	0	0.00	35.65	12	3,220	0.37%
2020/08/03	3	35.10	2	35.20	35.00	1	3,302	0.03%
2020/07/31	3	34.87	0	0.00	34.90	3	3,326	0.09%
2020/07/30	10	35.34	0	0.00	35.05	10	3,338	0.30%
2020/07/29	6	34.98	1	35.35	34.95	5	3,365	0.15%
2020/07/27	5	35.75	0	0.00	35.55	5	3,448	0.15%
2020/07/24	14	36.58	2	36.50	36.50	12	3,454	0.35%
2020/07/23	11	38.45	10.6	38.45	38.40	0.4	3,447	0.01%
2020/07/22	0	0.00	1	38.40	38.45	-1	3,439	-0.03%
2020/07/21	1	38.85	10	38.90	38.75	-9	3,444	-0.26%
2020/07/20	0.3	38.85	20	38.95	38.95	-19.7	3,435	-0.57%
2020/07/17	0	0.00	2	38.65	38.65	-2	3,424	-0.06%
2020/07/15	2	38.15	3	38.38	38.75	-1	3,453	-0.03%
2020/07/14	7	38.47	1	38.60	38.20	6	3,460	0.17%
2020/07/13	2	38.40	15	38.35	38.40	-13	3,469	-0.37%
2020/07/10	1	38.65	0	0.00	38.20	1	3,507	0.03%
2020/07/09	0	0.00	2	39.10	39.15	-2	3,478	-0.06%
2020/07/08	5	39.15	2.9	39.07	39.25	2.1	3,476	0.06%
2020/07/07	0	0.00	1.1	39.00	38.80	-1.1	3,467	-0.03%
2020/07/06	4	38.95	110	38.99	39.00	-106	3,484	-3.04%	大賣/鉅額交易
2020/07/03	0.3	38.85	13	38.88	38.90	-12.7	3,521	-0.36%
2020/07/02	16	38.63	1	38.65	38.80	15	3,538	0.42%
2020/07/01	2	38.68	0	0.00	38.80	2	3,549	0.06%
2020/06/30	3	39.22	0	0.00	39.00	3	3,571	0.08%
2020/06/29	0	0.00	130	38.96	39.60	-130	3,567	-3.64%	大賣/鉅額交易
2020/06/24	1	38.65	34	39.31	38.65	-33	3,425	-0.96%
2020/06/23	55	39.04	110	39.40	39.40	-55	3,304	-1.66%	大賣/
2020/06/22	1	39.30	2	39.15	39.45	-1	3,177	-0.03%
2020/06/19	21	39.24	2	39.33	39.40	19	3,060	0.62%
2020/06/18	0	0.00	1	39.40	39.45	-1	2,947	-0.03%
2020/06/17	1	38.00	11	38.46	38.40	-10	2,893	-0.35%
2020/06/16	1	37.35	27	37.73	37.85	-26	2,887	-0.90%
2020/06/15	36	37.39	0	0.00	37.00	36	2,897	1.24%
2020/06/12	1	36.75	16	36.73	37.50	-15	2,879	-0.52%
2020/06/11	40	39.04	3	38.53	38.20	37	2,827	1.31%
2020/06/10	37	39.50	15	39.58	39.35	22	2,792	0.79%
2020/06/09	21	39.57	2	39.80	39.55	19	2,808	0.68%
2020/06/08	81	39.05	42	38.72	39.30	39	2,721	1.43%
2020/06/05	0	0.00	10.7	36.60	36.85	-10.7	2,596	-0.41%
2020/06/04	0	0.00	10	36.18	36.25	-10	2,576	-0.39%
2020/06/03	0	0.00	10	35.60	35.75	-10	2,561	-0.39%
2020/06/02	0	0.00	3	34.75	35.15	-3	2,543	-0.12%
2020/06/01	1.3	34.15	1	34.30	34.30	0.3	2,534	0.01%
2020/05/27	0.3	34.70	3.8	34.54	34.70	-3.5	2,551	-0.14%
2020/05/25	0	0.00	22	34.11	34.15	-22	2,530	-0.87%
2020/05/22	2	34.20	0	0.00	34.20	2	2,519	0.08%
2020/05/21	6	34.44	0	0.00	34.80	6	2,495	0.24%
2020/05/20	2	34.35	11	34.21	34.30	-9	2,470	-0.36%
2020/05/19	0	0.00	2.4	33.97	33.90	-2.4	2,449	-0.10%
2020/05/18	0	0.00	1	33.50	33.50	-1	2,425	-0.04%
2020/05/15	0	0.00	1.4	33.31	32.85	-1.4	2,404	-0.06%
2020/05/14	2	33.55	0	0.00	33.35	2	2,387	0.08%
2020/05/13	4	34.00	0	0.00	33.90	4	2,366	0.17%
2020/05/12	13	34.16	4	34.21	34.25	9	2,362	0.38%
2020/05/11	0	0.00	7	34.30	34.25	-7	2,322	-0.30%
2020/05/08	7	33.05	6	33.06	33.15	1	2,269	0.04%
2020/05/07	3	32.80	27	32.80	32.80	-24	2,242	-1.07%
2020/05/06	35	32.83	64	32.82	32.80	-29	2,236	-1.30%
2020/05/05	60	32.49	1	32.55	32.40	59	2,204	2.68%
2020/05/04	2	32.15	9	32.15	32.10	-7	2,172	-0.32%
2020/04/30	1	32.60	2	32.80	32.95	-1	2,128	-0.05%
2020/04/29	1	31.00	10	31.41	31.60	-9	2,061	-0.44%
2020/04/28	1	30.90	0	0.00	31.00	1	2,031	0.05%
2020/04/27	1	30.90	1	31.10	31.00	0	2,022	0.00%
2020/04/24	10	30.70	3	30.87	30.65	7	1,991	0.35%
2020/04/23	3	29.80	0	0.00	30.00	3	1,966	0.15%
2020/04/22	1	29.50	0	0.00	29.80	1	1,961	0.05%
2020/04/21	15	30.06	27	30.00	30.00	-12	1,948	-0.62%
2020/04/20	1	30.80	3	31.00	31.00	-2	1,914	-0.10%
2020/04/17	0	0.00	3	31.30	30.80	-3	1,912	-0.16%
2020/04/16	1	31.00	0	0.00	30.90	1	1,889	0.05%
2020/04/15	0	0.00	8	31.23	31.25	-8	1,871	-0.43%
2020/04/13	2	30.40	0	0.00	30.45	2	1,845	0.11%
2020/04/10	0	0.00	1	30.40	30.40	-1	1,863	-0.05%
2020/04/09	0	0.00	1	30.20	30.20	-1	1,874	-0.05%
2020/04/08	15	29.41	14.3	29.66	30.00	0.7	1,858	0.04%
2020/04/07	1	28.75	7	28.89	29.05	-6	1,802	-0.33%
2020/04/06	3.5	28.25	10	27.85	28.45	-6.5	1,788	-0.36%
2020/04/01	36	28.94	0	0.00	28.65	36	1,775	2.03%
2020/03/31	2	28.98	7	29.26	29.30	-5	1,748	-0.29%
2020/03/27	5	28.20	2	28.28	28.25	3	1,731	0.17%
2020/03/26	3.1	27.65	1	27.75	27.95	2.1	1,736	0.12%
2020/03/25	1	27.95	6.2	27.93	27.70	-5.2	1,729	-0.30%
2020/03/24	1	26.45	1	26.80	26.55	0	1,693	0.00%
2020/03/23	6	26.53	6	26.83	26.40	0	1,657	0.00%
2020/03/20	13	27.28	16	27.13	27.45	-3	1,646	-0.18%
2020/03/19	29	25.92	0	0.00	25.90	29	1,617	1.79%
2020/03/18	8	28.85	1	29.00	28.55	7	1,595	0.44%
2020/03/17	10	28.87	1.8	29.50	29.15	8.2	1,575	0.52%
2020/03/16	9	30.20	1	31.00	29.90	8	1,579	0.51%
2020/03/13	35	30.14	9	30.51	30.80	26	1,553	1.67%
2020/03/12	11	32.80	20	32.69	32.75	-9	1,508	-0.59%
2020/03/11	3	34.13	0	0.00	33.60	3	1,547	0.19%
2020/03/10	6	33.46	7.2	33.39	33.45	-1.2	1,561	-0.08%
2020/03/09	3	33.90	9.8	33.97	33.70	-6.8	1,580	-0.43%
2020/03/06	12	34.95	1	35.00	34.85	11	1,566	0.70%
2020/03/05	2	35.23	2	35.53	35.15	0	1,578	0.00%
2020/03/04	14	35.51	0	0.00	35.10	14	1,593	0.88%
2020/03/03	14	36.17	19	36.21	35.85	-5	1,572	-0.32%
2020/03/02	5	36.47	2	36.50	36.30	3	1,545	0.19%
2020/02/27	0	0.00	2.7	36.84	37.00	-2.7	1,586	-0.17%
2020/02/26	0	0.00	1	36.80	36.70	-1	1,602	-0.06%
2020/02/25	1	36.75	0.1	37.10	36.90	0.9	1,656	0.06%
2020/02/24	0	0.00	2	36.98	37.00	-2	1,708	-0.12%
2020/02/21	7	37.00	1.4	37.13	37.00	5.6	1,745	0.32%
2020/02/20	1	37.25	0	0.00	37.20	1	1,814	0.06%
2020/02/19	3	37.28	0.7	37.50	37.40	2.3	1,849	0.13%
2020/02/18	6	37.00	5	37.18	37.20	1	1,884	0.05%
2020/02/17	6	36.98	0	0.00	36.85	6	1,917	0.31%
2020/02/14	5	37.45	0.1	37.80	37.45	4.9	1,938	0.25%
2020/02/13	26	37.67	2	37.73	37.50	24	1,952	1.23%
2020/02/12	10	37.15	2	37.20	37.35	8	1,971	0.41%
2020/02/11	0	0.00	2	36.80	37.00	-2	2,000	-0.10%
2020/02/10	4	36.78	2	36.80	36.70	2	2,033	0.10%
2020/02/07	3	37.03	0	0.00	36.80	3	2,057	0.15%
2020/02/06	12	37.53	0.3	37.70	37.60	11.7	2,058	0.57%
2020/02/05	1	37.45	1	37.45	37.55	0	2,067	0.00%
2020/02/04	11	37.49	0	0.00	37.30	11	2,078	0.53%
2020/02/03	3	36.62	7	37.03	37.35	-4	2,112	-0.19%
2020/01/31	2	37.18	2.7	37.61	37.70	-0.7	2,104	-0.03%
2020/01/30	40	37.28	3	37.40	36.90	37	2,097	1.76%
2020/01/20	1	38.00	8	38.19	38.00	-7	2,082	-0.34%
2020/01/17	3	38.25	4	38.40	38.20	-1	2,078	-0.05%
2020/01/15	1	37.90	0	0.00	37.75	1	2,084	0.05%
2020/01/14	20	38.10	1	38.05	38.05	19	2,080	0.91%
2020/01/13	0	0.00	4	37.69	37.85	-4	2,090	-0.19%
2020/01/10	2	37.38	0	0.00	37.20	2	2,113	0.09%
2020/01/09	0	0.00	2.3	37.33	37.25	-2.3	2,110	-0.11%
2020/01/08	2	36.85	2	36.98	36.90	0	2,113	0.00%
2020/01/07	1	37.05	0	0.00	37.05	1	2,101	0.05%
2020/01/06	0	0.00	2	37.55	37.35	-2	2,098	-0.10%
2020/01/03	1	37.65	10	37.80	37.70	-9	2,072	-0.43%
2020/01/02	2.4	37.93	0	0.00	37.90	2.4	2,054	0.11%
2019/12/31	15	38.00	2	38.00	38.10	13	2,044	0.64%
2019/12/30	11	38.05	2	37.95	38.00	9	2,040	0.44%
2019/12/27	10	37.75	0	0.00	38.00	10	2,031	0.49%
2019/12/26	3	37.75	2.9	37.82	37.80	0.1	2,018	0.00%
2019/12/25	1	37.55	0	0.00	37.65	1	2,008	0.05%
2019/12/24	6	37.50	0.8	37.75	37.55	5.2	2,035	0.26%
2019/12/23	0.4	37.65	0	0.00	37.40	0.4	2,034	0.02%
2019/12/20	6	37.77	0	0.00	37.60	6	2,040	0.29%
2019/12/19	0	0.00	2	38.00	37.95	-2	2,043	-0.10%
2019/12/18	1	38.10	0	0.00	38.15	1	2,034	0.05%
2019/12/17	0	0.00	1	38.25	38.30	-1	2,040	-0.05%
2019/12/16	11	38.67	6.2	38.43	38.35	4.8	2,036	0.24%
2019/12/13	7	37.84	0	0.00	37.80	7	2,029	0.34%
2019/12/12	5	37.94	0	0.00	37.95	5	2,015	0.25%
2019/12/11	3	37.90	1	37.90	37.85	2	2,008	0.10%
2019/12/10	1	38.40	0	0.00	38.45	1	1,979	0.05%
2019/12/09	3	38.77	0	0.00	38.70	3	1,963	0.15%
2019/12/06	7	39.47	15.2	39.45	39.50	-8.2	1,937	-0.42%
2019/12/05	6	38.10	63	38.39	38.70	-57	1,897	-3.00%
2019/12/04	2	37.80	4	38.03	38.15	-2	1,857	-0.11%
2019/12/03	0	0.00	11.2	37.38	37.70	-11.2	1,821	-0.61%
2019/12/02	19	37.59	1	37.80	37.50	18	1,803	1.00%
2019/11/29	8	37.77	6.8	37.68	37.65	1.2	1,774	0.07%
2019/11/28	0	0.00	1	37.35	37.35	-1	1,732	-0.06%
2019/11/27	2	36.95	2.2	37.02	37.10	-0.2	1,758	-0.01%
2019/11/26	8	37.21	1.8	37.28	36.60	6.2	1,741	0.36%
2019/11/25	1	37.35	1	37.30	37.25	0	1,699	0.00%
2019/11/22	10	37.81	6.2	37.40	37.80	3.8	1,666	0.23%
2019/11/21	1	36.40	61.2	36.73	36.70	-60.2	1,605	-3.75%
2019/11/20	8	35.78	2	35.70	35.90	6	1,535	0.39%
2019/11/19	15	35.77	3.8	35.93	35.90	11.2	1,492	0.75%
2019/11/18	12	36.97	20	37.00	36.85	-8	1,409	-0.57%
2019/11/15	12	37.08	31.4	36.97	37.10	-19.4	1,368	-1.42%
2019/11/14	22	37.62	5.8	37.94	37.40	16.2	1,325	1.22%
2019/11/13	1	38.40	29.9	38.73	38.40	-28.9	1,286	-2.25%
2019/11/12	9	39.04	0.9	39.45	39.10	8.1	1,251	0.65%
2019/11/11	21	39.49	0	0.00	39.35	21	1,226	1.71%
2019/11/08	12	40.45	1	40.85	40.20	11	1,190	0.92%
2019/11/07	6	41.10	1	41.00	41.10	5	1,165	0.43%
2019/11/06	2	40.08	0	0.00	40.10	2	1,130	0.18%
2019/11/05	7	40.58	2	41.10	40.55	5	1,106	0.45%
2019/11/04	0.1	41.10	0	0.00	41.05	0.1	1,094	0.01%
2019/10/30	20	41.73	0	0.00	41.70	20	1,033	1.94%
2019/10/24	5	42.00	2	42.20	42.25	3	1,016	0.30%
2019/10/23	3	42.00	0	0.00	42.00	3	992	0.30%
2019/10/22	1	42.00	0.5	42.10	42.05	0.5	996	0.05%
2019/10/21	0	0.00	2	42.00	42.10	-2	1,001	-0.20%
2019/10/18	2	41.50	0	0.00	41.60	2	989	0.20%
2019/10/17	5	41.50	4	41.50	41.50	1	956	0.10%
2019/10/16	0	0.00	2	41.50	41.40	-2	955	-0.21%
2019/10/15	0	0.00	10	41.50	41.60	-10	947	-1.06%
2019/10/14	8	41.45	0	0.00	41.40	8	949	0.84%
2019/10/07	11	41.75	0	0.00	41.75	11	925	1.19%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/03	11	41.95	4	42.00	42.10	7	916	0.76%
2019/10/02	11	41.90	1	41.85	41.80	10	906	1.10%
2019/10/01	0	0.00	4	41.93	41.90	-4	905	-0.44%
2019/09/27	7	41.89	43	41.94	41.70	-36	899	-4.00%
2019/09/26	31	42.99	1	42.80	42.60	30	869	3.45%
2019/09/25	6	43.03	0	0.00	43.20	6	847	0.71%
2019/09/24	2	43.40	0	0.00	43.45	2	820	0.24%
2019/09/23	0	0.00	21	43.74	43.70	-21	803	-2.61%
2019/09/19	0	0.00	1	43.50	43.50	-1	784	-0.13%
2019/09/17	0	0.00	2	43.55	43.45	-2	779	-0.26%
2019/09/16	1	43.55	0	0.00	43.75	1	784	0.13%
2019/09/12	0	0.00	1	43.60	43.60	-1	778	-0.13%
2019/09/11	0	0.00	17	43.69	43.70	-17	775	-2.19%
2019/09/05	0	0.00	24	43.78	43.60	-24	777	-3.09%
2019/09/04	1	43.60	0	0.00	43.55	1	778	0.13%
2019/09/03	1	43.65	0	0.00	43.65	1	781	0.13%
2019/09/02	2	43.70	0	0.00	43.60	2	796	0.25%
2019/08/30	3	43.77	0.3	44.00	43.80	2.7	801	0.34%
2019/08/27	1	43.70	1	44.10	43.75	0	766	0.00%
2019/08/26	0	0.00	1	44.00	43.85	-1	763	-0.13%
2019/08/20	0	0.00	7	44.25	44.10	-7	805	-0.87%
2019/08/19	20	44.39	7	44.26	44.00	13	815	1.59%
2019/08/15	0	0.00	5	43.35	43.30	-5	827	-0.60%
2019/08/08	0	0.00	2	43.80	44.10	-2	848	-0.24%
2019/08/06	2	43.83	0	0.00	43.80	2	856	0.23%
2019/08/05	0	0.00	131	44.59	44.65	-131	843	-15.54%	大賣/鉅額交易
2019/08/02	0	0.00	1	44.85	44.70	-1	864	-0.12%
2019/07/31	0	0.00	61	44.97	45.50	-61	887	-6.87%
2019/07/29	0	0.00	95	45.18	45.10	-95	898	-10.57%
2019/07/26	1	45.70	1	45.70	45.30	0	901	0.00%
2019/07/25	0	0.00	18	45.58	45.65	-18	901	-2.00%
2019/07/23	0	0.00	28.6	47.20	47.25	-28.6	894	-3.19%
2019/07/19	0	0.00	5	46.95	47.20	-5	908	-0.55%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/17	2	46.70	5	46.75	46.60	-3	916	-0.33%
2019/07/15	0	0.00	2	46.50	46.40	-2	907	-0.22%
2019/07/12	2	46.20	1	46.35	46.30	1	906	0.11%
2019/07/09	0	0.00	2	46.30	46.30	-2	908	-0.22%
2019/07/05	1	46.00	2	46.15	46.00	-1	906	-0.11%
2019/07/04	0	0.00	1	46.35	46.10	-1	913	-0.11%
2019/07/03	2	45.98	1	46.15	46.05	1	917	0.11%
2019/07/01	0	0.00	36	46.30	46.30	-36	920	-3.91%
2019/06/28	0	0.00	7	46.70	46.25	-7	911	-0.77%
2019/06/26	4	46.63	0	0.00	46.60	4	907	0.44%
2019/06/25	1	46.40	0	0.00	46.30	1	922	0.11%
2019/06/24	0	0.00	5	46.20	46.20	-5	920	-0.54%
2019/06/21	0	0.00	1	46.40	46.10	-1	915	-0.11%
2019/06/20	5	45.75	0	0.00	45.75	5	903	0.55%
2019/06/19	0	0.00	10	45.70	45.60	-10	908	-1.10%
2019/06/18	12	45.59	0	0.00	45.55	12	902	1.33%
2019/06/17	1	45.55	0	0.00	45.50	1	901	0.11%
2019/06/14	0	0.00	1	45.70	45.50	-1	900	-0.11%
2019/06/13	1	45.55	0	0.00	45.60	1	902	0.11%
2019/06/10	1	46.00	0	0.00	45.90	1	883	0.11%
2019/06/05	12	46.03	0	0.00	46.00	12	872	1.38%
2019/05/31	18	46.44	2	46.63	46.85	16	845	1.89%
2019/05/27	1	46.10	0	0.00	45.90	1	812	0.12%
2019/05/24	2	46.05	0	0.00	46.00	2	803	0.25%
2019/05/22	2	46.78	0	0.00	46.45	2	791	0.25%
2019/05/21	0	0.00	5	47.20	46.50	-5	787	-0.64%
2019/05/20	5	47.30	50	47.21	47.30	-45	768	-5.85%
2019/05/17	24	47.23	20	47.20	46.65	4	767	0.52%
2019/05/15	12	47.05	0	0.00	47.05	12	741	1.62%
2019/05/14	2	45.80	0	0.00	46.30	2	734	0.27%
2019/05/13	12	46.13	0	0.00	46.25	12	716	1.68%
2019/05/10	4	46.31	0	0.00	45.90	4	718	0.56%
2019/05/09	3	46.73	0	0.00	46.85	3	704	0.43%
2019/05/07	0	0.00	20	47.90	47.85	-20	680	-2.94%
2019/05/06	7	47.63	0	0.00	47.65	7	673	1.04%
2019/05/03	10	47.62	0	0.00	47.60	10	670	1.49%
2019/05/02	16	47.60	0	0.00	47.60	16	671	2.38%
2019/04/30	2	47.68	0	0.00	47.90	2	672	0.30%
2019/04/29	5	47.62	0	0.00	47.60	5	672	0.74%
2019/04/26	4	47.80	0	0.00	47.80	4	664	0.60%
2019/04/24	3	46.95	0	0.00	46.90	3	643	0.47%
2019/04/19	39	47.15	0	0.00	47.25	39	632	6.16%
2019/04/17	2	47.05	0	0.00	47.15	2	657	0.30%
2019/04/16	10	47.35	0	0.00	47.00	10	662	1.51%
2019/04/15	14	47.51	0	0.00	47.55	14	668	2.09%
2019/04/12	0	0.00	19	47.10	47.10	-19	672	-2.83%
2019/04/11	10	48.00	0	0.00	47.50	10	671	1.49%
2019/04/10	20	48.00	1	47.60	48.40	19	673	2.82%
2019/04/09	0	0.00	0.5	47.20	47.15	-0.5	659	-0.08%
2019/04/08	2	47.15	1	47.50	47.30	1	645	0.15%
2019/04/02	0	0.00	4	47.39	47.20	-4	630	-0.63%
2019/04/01	5	47.65	0	0.00	47.60	5	625	0.80%
2019/03/28	0	0.00	51	48.60	48.30	-51	616	-8.27%
2019/03/27	20	48.70	50	48.51	48.70	-30	601	-4.99%
2019/03/26	0	0.00	41	48.48	48.50	-41	599	-6.84%
2019/03/25	0	0.00	10	48.10	48.30	-10	595	-1.68%
2019/03/22	0	0.00	10	48.36	48.45	-10	593	-1.68%
2019/03/21	1	48.35	10	48.33	48.30	-9	588	-1.53%
2019/03/20	0	0.00	16.8	48.39	48.35	-16.8	591	-2.83%
2019/03/19	0	0.00	14	48.48	48.35	-14	591	-2.37%
2019/03/18	0	0.00	7	48.10	48.20	-7	587	-1.19%
2019/03/15	6	48.65	32	48.67	48.60	-26	581	-4.47%
2019/03/14	10	48.30	29	48.63	48.55	-19	575	-3.30%
2019/03/12	0	0.00	20	48.78	48.75	-20	583	-3.43%
2019/03/11	38	48.48	2	48.38	48.75	36	586	6.14%
2019/03/08	13	48.88	30	48.88	48.90	-17	597	-2.85%
2019/03/06	19	48.81	0	0.00	48.60	19	613	3.10%
2019/03/05	16	48.70	0	0.00	48.70	16	609	2.62%
2019/03/04	14	48.35	5	48.45	48.45	9	608	1.48%
2019/02/25	5	47.45	0	0.00	47.55	5	605	0.83%
2019/02/21	0	0.00	6	48.22	48.45	-6	613	-0.98%
2019/02/20	0	0.00	6	48.22	48.05	-6	611	-0.98%
2019/02/19	0.2	48.00	0	0.00	48.00	0.2	610	0.02%
2019/02/18	0	48.00	1	47.70	47.90	-1	614	-0.16%
2019/02/15	0	0.00	1	47.95	48.05	-1	616	-0.16%
2019/02/12	0	0.00	6	47.50	47.35	-6	624	-0.96%
2019/02/11	0	0.00	1	47.40	47.55	-1	636	-0.16%
2019/01/24	0	0.00	16	47.61	47.50	-16	641	-2.49%
2019/01/23	0	0.00	9	47.47	47.55	-9	650	-1.38%
2019/01/22	0	0.00	3	47.00	47.25	-3	653	-0.46%
2019/01/18	0	0.00	1	47.00	46.50	-1	670	-0.15%
2019/01/17	0	0.00	40	47.45	47.30	-40	693	-5.77%
2019/01/16	0	0.00	10	47.53	46.85	-10	701	-1.43%
2019/01/15	0	0.00	1	46.95	47.05	-1	709	-0.14%
2019/01/14	0	0.00	2	46.73	46.80	-2	707	-0.28%
2019/01/10	0	0.00	2.2	46.77	46.55	-2.2	750	-0.30%
2019/01/09	0	0.00	22	46.85	46.95	-22	754	-2.92%
2019/01/08	1	46.20	3	46.40	46.40	-2	745	-0.27%
2019/01/07	1	45.35	12	45.45	46.10	-11	742	-1.48%
2019/01/04	0	0.00	1	45.15	45.15	-1	745	-0.13%
2019/01/03	0	0.00	6	44.40	44.40	-6	762	-0.79%
2019/01/02	0	0.00	10	44.13	44.40	-10	766	-1.30%
2018/12/28	1	44.15	0	0.00	44.40	1	769	0.13%
2018/12/25	2	43.70	11	44.21	44.05	-9	803	-1.12%
2018/12/20	10	44.10	1	44.05	44.15	9	832	1.08%
2018/12/18	0	0.00	7	44.40	44.40	-7	850	-0.82%
2018/12/12	0	0.00	1	44.45	44.50	-1	902	-0.11%
2018/12/11	0	0.00	10	44.20	44.30	-10	913	-1.09%
2018/12/10	5	43.90	0	0.00	43.90	5	959	0.52%
2018/12/07	6	43.85	2	43.85	43.90	4	995	0.40%
2018/12/06	12	43.30	0	0.00	43.60	12	1,025	1.17%
2018/12/05	0	0.00	1	44.50	44.35	-1	1,030	-0.10%
2018/12/04	1	44.80	10	44.85	44.70	-9	1,049	-0.86%
2018/12/03	3	45.00	4	45.09	44.90	-1	1,057	-0.09%
2018/11/30	1.2	44.38	4	44.50	45.50	-2.8	1,048	-0.27%
2018/11/29	1	44.10	0	0.00	44.05	1	1,038	0.10%
2018/11/27	4	43.60	0	0.00	43.80	4	1,067	0.37%
2018/11/22	1	43.85	0	0.00	43.65	1	1,094	0.09%
2018/11/20	3	43.95	1	44.00	44.00	2	1,087	0.18%
2018/11/13	1	44.05	0	0.00	44.20	1	1,103	0.09%
2018/11/09	2	43.95	0	0.00	44.15	2	1,107	0.18%
2018/11/08	2	44.00	0	0.00	44.30	2	1,106	0.18%
2018/11/02	1	44.15	0	0.00	44.25	1	1,094	0.09%
2018/11/01	7	43.64	0	0.00	43.65	7	1,094	0.64%
2018/10/31	1	43.55	0	0.00	43.65	1	1,101	0.09%
2018/10/29	8	42.91	1	42.80	42.60	7	1,116	0.63%
2018/10/26	11	42.87	0	0.00	43.05	11	1,119	0.98%
2018/10/25	16	43.29	0	0.00	43.05	16	1,122	1.43%
2018/10/24	6	44.20	3	44.73	44.45	3	1,125	0.27%
2018/10/23	5	44.90	0	0.00	44.90	5	1,124	0.44%
2018/10/22	1	45.15	0	0.00	45.15	1	1,123	0.09%
2018/10/19	2	44.83	0	0.00	45.20	2	1,173	0.17%
2018/10/18	2	45.15	0	0.00	45.10	2	1,173	0.17%
2018/10/17	1	45.10	0	0.00	44.95	1	1,193	0.08%
2018/10/16	7	45.02	0	0.00	45.00	7	1,190	0.59%
2018/10/15	10	45.32	0	0.00	45.25	10	1,188	0.84%
2018/10/12	9	45.33	0	0.00	45.35	9	1,183	0.76%
2018/10/11	37	45.83	0	0.00	45.50	37	1,173	3.15%
2018/10/09	1	47.80	0	0.00	47.80	1	1,155	0.09%
2018/10/08	10	47.70	0	0.00	47.60	10	1,151	0.87%
2018/10/05	4	47.90	0	0.00	47.70	4	1,159	0.35%
2018/10/04	3	48.67	0	0.00	48.55	3	1,158	0.26%
2018/10/02	0	0.00	1	49.70	49.35	-1	1,185	-0.08%
2018/09/27	1	49.10	0	0.00	49.15	1	1,225	0.08%
2018/09/26	0	0.00	9	49.80	49.70	-9	1,229	-0.73%
2018/09/25	0	0.00	4	49.85	49.70	-4	1,234	-0.32%
2018/09/17	0	0.00	16	48.80	48.75	-16	1,208	-1.32%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	18	49.76	49.70	-18	1,229	-1.46%
2018/09/12	0	0.00	9	49.48	49.30	-9	1,209	-0.74%
2018/09/11	0	0.00	7	48.41	48.50	-7	1,191	-0.59%
2018/09/10	0	0.00	3	47.90	48.10	-3	1,193	-0.25%
2018/09/07	0	0.00	2	47.25	47.45	-2	1,185	-0.17%
2018/09/06	0	0.00	1	47.30	47.25	-1	1,196	-0.08%
2018/09/04	0	0.00	2	47.85	47.85	-2	1,191	-0.17%
2018/09/03	0	0.00	5	47.64	47.60	-5	1,187	-0.42%
2018/08/31	5	46.30	15	46.60	47.05	-10	1,159	-0.86%
2018/08/30	0	0.00	28	46.48	46.65	-28	1,152	-2.43%
2018/08/29	0	0.00	10	46.18	46.00	-10	1,146	-0.87%
2018/08/22	0	0.00	2	46.35	46.25	-2	1,208	-0.17%
2018/08/17	0	0.00	1	45.40	45.75	-1	1,215	-0.08%
2018/08/16	3	45.12	0	0.00	45.10	3	1,221	0.25%
2018/08/15	6	45.43	0	0.00	45.35	6	1,220	0.49%
2018/08/13	3	45.30	2	45.43	45.15	1	1,220	0.08%
2018/08/08	2	45.60	0	0.00	45.80	2	1,215	0.16%
2018/08/07	0	0.00	1	45.35	45.45	-1	1,231	-0.08%
2018/08/06	10	45.70	0	0.00	45.55	10	1,233	0.81%
2018/08/03	2	46.18	0	0.00	45.95	2	1,238	0.16%
2018/08/02	10	46.30	8	46.65	46.20	2	1,224	0.16%
2018/08/01	0	0.00	1	46.55	46.40	-1	1,228	-0.08%
2018/07/30	1	46.50	0	0.00	46.15	1	1,242	0.08%
2018/07/27	15	46.40	6	46.45	46.45	9	1,244	0.72%
2018/07/26	6	45.43	6	46.51	46.40	0	1,247	0.00%
2018/07/25	2	49.98	2	50.00	49.85	0	1,243	0.00%
2018/07/24	3	49.70	1.2	49.81	49.80	1.8	1,213	0.15%
2018/07/23	20	49.85	40	49.85	49.85	-20	1,191	-1.68%
2018/07/20	1	49.60	0	0.00	49.65	1	1,189	0.08%
2018/07/18	0	0.00	4	50.10	49.95	-4	1,213	-0.33%
2018/07/12	3	50.40	0	0.00	50.50	3	1,299	0.23%
2018/07/11	2	49.85	5	50.06	50.40	-3	1,329	-0.23%
2018/07/10	2	50.65	2	50.85	50.70	0	1,329	0.00%
2018/07/09	6	50.70	16	50.48	50.60	-10	1,336	-0.75%
2018/07/05	0	0.00	4	49.59	49.40	-4	1,367	-0.29%
2018/07/04	0	0.00	2	49.53	49.55	-2	1,578	-0.13%
2018/07/03	0	0.00	1.8	49.31	49.00	-1.8	1,623	-0.11%
2018/07/02	0	0.00	2	49.50	49.50	-2	1,684	-0.12%
2018/06/29	8	48.63	0	0.00	48.80	8	1,699	0.47%
2018/06/28	1	49.05	0	0.00	48.80	1	1,734	0.06%
2018/06/26	1	49.55	13	49.68	49.65	-12	1,748	-0.69%
2018/06/25	11	50.00	10	49.83	49.70	1	1,753	0.06%
2018/06/22	5	49.85	7	49.76	49.80	-2	1,731	-0.12%
2018/06/21	3	49.30	2	48.95	49.55	1	1,696	0.06%
2018/06/20	4	48.90	0	0.00	48.90	4	1,704	0.23%
2018/06/11	1	49.00	0	0.00	48.90	1	1,724	0.06%
2018/06/08	1	49.00	1	49.25	49.00	0	1,747	0.00%
2018/06/06	12	49.35	0	49.30	49.25	12	1,818	0.66%
2018/06/01	0	0.00	2	49.25	49.00	-2	1,834	-0.11%
2018/05/29	0	0.00	12	49.40	49.35	-12	1,808	-0.66%
2018/05/28	0	0.00	1.5	49.80	49.80	-1.5	1,813	-0.08%
2018/05/25	0	0.00	33.2	49.59	49.60	-33.2	1,794	-1.85%
2018/05/24	1	48.15	4	48.74	48.90	-3	1,773	-0.17%
2018/05/23	8	48.25	0	0.00	48.05	8	1,766	0.45%
2018/05/22	3	47.90	0	0.00	47.90	3	1,764	0.17%
2018/05/21	7	48.06	0	0.00	47.95	7	1,769	0.40%
2018/05/15	30	47.95	0	0.00	47.70	30	1,786	1.68%
2018/05/14	10	47.55	0	0.00	47.50	10	1,800	0.56%
2018/05/11	0	0.00	1	47.50	47.55	-1	1,807	-0.06%
2018/05/10	0	0.00	2	47.25	47.55	-2	1,798	-0.11%
2018/05/09	3	47.05	0	0.00	47.10	3	1,794	0.17%
2018/05/08	7	47.48	1	47.40	47.65	6	1,787	0.34%
2018/05/07	15	48.25	1	48.25	48.20	14	1,764	0.79%
2018/05/04	3	48.57	0	0.00	48.45	3	1,751	0.17%
2018/05/03	0	0.00	4	48.70	48.70	-4	1,753	-0.23%
2018/05/02	5	49.40	11	48.86	48.80	-6	1,756	-0.34%
2018/04/30	1	49.95	1	50.60	49.95	0	1,728	0.00%
2018/04/27	2	49.30	0	0.00	49.70	2	1,731	0.12%
2018/04/26	0	0.00	33	49.38	49.25	-33	1,749	-1.89%
2018/04/24	1	49.30	11	49.04	49.70	-10	1,755	-0.57%
2018/04/23	4	49.80	20	49.64	49.70	-16	1,738	-0.92%
2018/04/20	1	50.60	0	0.00	50.40	1	1,732	0.06%
2018/04/19	3	50.97	26	50.65	51.00	-23	1,714	-1.34%
2018/04/16	3	50.60	19	50.74	50.50	-16	1,630	-0.98%
2018/04/13	4	50.25	1	50.30	50.00	3	1,631	0.18%
2018/04/12	1	50.00	20	50.00	50.00	-19	1,653	-1.15%
2018/04/11	3	50.17	35	49.76	49.95	-32	1,658	-1.93%
2018/04/10	8	50.95	68	51.57	50.50	-60	1,625	-3.69%
2018/04/09	5	49.08	8	49.58	49.95	-3	1,431	-0.21%
2018/04/03	19	48.95	24	49.74	48.70	-5	1,391	-0.36%
2018/04/02	0	0.00	1	48.85	48.70	-1	1,336	-0.07%
2018/03/31	4	48.78	120	49.15	48.45	-116	1,319	-8.79%	大賣/鉅額交易
2018/03/30	0	0.00	6	47.48	47.50	-6	1,271	-0.47%
2018/03/29	5	47.50	0	0.00	47.50	5	1,268	0.39%
2018/03/28	12	47.69	1	47.70	47.70	11	1,261	0.87%
2018/03/27	10	47.80	30	47.66	47.80	-20	1,264	-1.58%
2018/03/23	1	47.00	2	47.11	47.25	-1	1,247	-0.08%
2018/03/22	22	47.49	0.1	47.50	47.50	21.9	1,235	1.77%
2018/03/21	2	47.30	0	0.00	47.25	2	1,238	0.16%
2018/03/20	5	47.30	0	0.00	47.15	5	1,323	0.38%
2018/03/16	16	47.76	1	47.80	47.70	15	1,351	1.11%
2018/03/15	0	0.00	3	47.50	47.65	-3	1,347	-0.22%
2018/03/14	4	47.24	1	47.50	47.55	3	1,354	0.22%
2018/03/13	0	0.00	2	47.38	47.50	-2	1,336	-0.15%
2018/03/12	1	46.85	23	47.05	47.10	-22	1,312	-1.68%
2018/03/09	18	45.90	0	0.00	45.90	18	1,300	1.38%
2018/03/06	1	45.05	0	0.00	45.00	1	1,288	0.08%
2018/03/05	1	45.30	0	0.00	45.05	1	1,281	0.08%
2018/03/01	0	0.00	40	45.50	45.50	-40	1,297	-3.08%
2018/02/27	6	45.10	0	0.00	45.00	6	1,290	0.46%
2018/02/26	4	45.08	0	0.00	45.25	4	1,295	0.31%
2018/02/23	9	44.85	1	45.00	45.05	8	1,303	0.61%
2018/02/21	2	44.63	1	44.50	44.65	1	1,323	0.08%
2018/02/12	2	44.23	2	44.25	44.25	0	1,319	0.00%
2018/02/09	24	44.28	5	44.70	44.35	19	1,328	1.43%
2018/02/07	25	44.63	0	0.00	44.60	25	1,325	1.89%
2018/02/06	42	44.01	3	44.02	43.90	39	1,335	2.92%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/02/02	0	0.00	1	45.25	45.15	-1	1,312	-0.08%
2018/02/01	1	45.10	2	45.30	45.10	-1	1,329	-0.08%
2018/01/31	1	45.30	0	0.00	45.30	1	1,337	0.07%
2018/01/30	1	45.25	4	45.49	45.70	-3	1,337	-0.22%
2018/01/29	3	45.65	0	0.00	45.90	3	1,334	0.22%
2018/01/26	41	45.49	0	0.00	46.00	41	1,345	3.05%
2018/01/25	2	45.40	0	0.00	45.45	2	1,338	0.15%
2018/01/24	29	45.64	6	45.97	45.80	23	1,328	1.73%
2018/01/22	18	46.56	1	46.65	46.70	17	1,299	1.31%
2018/01/19	0	0.00	3	47.00	47.05	-3	1,284	-0.23%
2018/01/17	3	47.25	1	47.40	47.40	2	1,286	0.16%
2018/01/16	0	0.00	1	46.80	47.10	-1	1,281	-0.08%
2018/01/15	1	46.50	2	46.55	46.55	-1	1,270	-0.08%
2018/01/12	1	47.00	3	46.68	46.85	-2	1,276	-0.16%
2018/01/11	6	47.05	11	46.80	46.55	-5	1,269	-0.39%
2018/01/09	0	0.00	1.3	47.47	47.20	-1.3	1,250	-0.10%
2018/01/08	3	47.20	24	47.45	47.10	-21	1,231	-1.70%
2018/01/05	20	46.45	10	46.23	46.45	10	1,198	0.83%
2018/01/04	2	45.40	0	0.00	45.40	2	1,167	0.17%
2018/01/03	3	45.02	2	45.10	45.00	1	1,161	0.09%