中鼎 (9933)-富邦-仁愛券商分點個股進出

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
51.4
漲跌
▲0.9
漲幅
+1.78%
成交量
10,122張
產業
上市其他類股
392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

中鼎 (9933)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	123	51.50	23	51.77	51.40	100	3,386	2.95%	大買/
2024/04/24	43.1	50.62	6	50.40	50.50	37.1	3,229	1.15%
2024/04/23	2.2	48.93	3	49.42	49.80	-0.8	3,168	-0.03%
2024/04/22	84	51.07	10.1	51.10	49.50	73.9	3,118	2.37%
2024/04/19	18.3	50.02	34.1	50.15	50.20	-15.8	2,973	-0.53%
2024/04/18	192.7	49.97	188	49.58	49.90	4.7	2,735	0.17%	大買/大賣/
2024/04/17	6	48.18	0	0.00	48.45	6	2,496	0.24%
2024/04/16	0.2	47.40	10.5	47.61	47.30	-10.3	2,449	-0.42%
2024/04/15	1	49.00	12	49.07	48.90	-11	2,368	-0.46%
2024/04/12	6	49.24	0	0.00	49.55	6	2,322	0.26%
2024/04/11	13	48.98	7	49.74	49.20	6	2,276	0.26%
2024/04/10	27	49.62	13	49.68	49.50	14	2,213	0.63%
2024/04/09	15.3	48.53	7	48.49	48.55	8.3	2,082	0.40%
2024/04/08	14	47.77	15	47.93	47.70	-1	2,016	-0.05%
2024/04/03	3	47.40	1	47.65	47.70	2	1,974	0.10%
2024/04/02	0	46.40	11	46.61	46.85	-11	1,928	-0.57%
2024/04/01	14	46.74	10	47.08	46.80	4	1,897	0.21%
2024/03/29	10.4	47.28	30	47.34	47.40	-19.6	1,864	-1.05%
2024/03/28	12	47.54	0.8	47.40	47.30	11.2	1,846	0.60%
2024/03/27	6.1	47.59	21	47.20	47.60	-14.9	1,817	-0.82%
2024/03/26	8.5	46.21	36	46.02	45.50	-27.5	1,677	-1.64%
2024/03/25	1	45.75	29	45.73	45.80	-28	1,636	-1.71%
2024/03/22	2	45.78	9	45.83	45.75	-7	1,643	-0.43%
2024/03/21	13	45.41	7	45.74	45.85	6	1,646	0.36%
2024/03/20	11	45.40	2	45.68	45.45	9	1,621	0.56%
2024/03/19	2	45.30	3.2	45.09	45.30	-1.2	1,585	-0.08%
2024/03/18	10	44.85	5	44.71	44.80	5	1,581	0.32%
2024/03/15	4.2	44.23	1.1	44.37	44.35	3.1	1,577	0.20%
2024/03/14	0	0.00	1	45.35	44.90	-1	1,543	-0.06%
2024/03/13	0	0.00	16.4	45.07	45.30	-16.4	1,532	-1.07%
2024/03/12	19	44.69	40	44.84	44.65	-21	1,491	-1.41%
2024/03/11	40	45.32	10	45.45	45.25	30	1,465	2.05%
2024/03/08	0	0.00	16	44.39	44.70	-16	1,417	-1.13%
2024/03/07	20	43.76	22	43.97	44.20	-2	1,376	-0.15%
2024/03/06	7.1	44.40	14	44.25	44.25	-6.9	1,373	-0.50%
2024/03/05	2.2	43.85	2.6	43.83	43.90	-0.4	1,346	-0.03%
2024/03/01	0.1	43.70	13.2	43.77	43.70	-13.1	1,382	-0.95%
2024/02/29	0.1	43.00	0	0.00	42.95	0.1	1,371	0.01%
2024/02/27	7.1	43.00	2	42.95	42.80	5.1	1,369	0.37%
2024/02/26	2	42.55	6	42.93	42.90	-4	1,372	-0.29%
2024/02/23	2	42.73	0	0.00	42.65	2	1,379	0.15%
2024/02/22	2	42.90	5	43.00	42.95	-3	1,394	-0.22%
2024/02/21	0	0.00	1	43.20	43.25	-1	1,418	-0.07%
2024/02/20	0	0.00	2	42.95	42.70	-2	1,429	-0.14%
2024/02/19	4.2	42.89	0	0.00	42.90	4.2	1,459	0.29%
2024/02/16	0	0.00	12	42.17	42.25	-12	1,499	-0.80%
2024/02/15	1	41.90	3	41.85	41.90	-2	1,548	-0.13%
2024/02/05	1	42.00	2	41.95	42.00	-1	1,565	-0.06%
2024/02/02	1.4	42.23	0	0.00	42.20	1.4	1,608	0.09%
2024/02/01	0	0.00	10	42.55	42.30	-10	1,668	-0.60%
2024/01/31	1	42.01	7	42.15	42.30	-6	1,725	-0.35%
2024/01/30	6.1	42.01	0	0.00	41.80	6.1	1,749	0.35%
2024/01/29	3	42.25	6	42.41	42.25	-3	1,776	-0.17%
2024/01/24	3	42.12	0	0.00	42.15	3	1,957	0.15%
2024/01/22	2	42.08	1	42.20	42.15	1	1,966	0.05%
2024/01/19	2	42.08	2	42.50	42.25	0	1,969	0.00%
2024/01/18	1	42.05	0	0.00	42.05	1	1,967	0.05%
2024/01/17	5	41.93	7	42.13	42.05	-2	1,975	-0.10%
2024/01/16	4	42.30	0	0.00	42.25	4	1,973	0.20%
2024/01/15	0.6	42.50	6	42.53	42.75	-5.4	1,985	-0.27%
2024/01/12	0.3	42.05	0	0.00	41.75	0.3	1,983	0.01%
2024/01/11	0	0.00	1	42.15	42.15	-1	1,985	-0.05%
2024/01/10	0	0.00	5	42.10	42.15	-5	2,011	-0.25%
2024/01/09	21	42.15	0	0.00	42.10	21	2,030	1.03%
2024/01/04	1	42.10	0	0.00	42.10	1	2,108	0.05%
2024/01/03	19.2	42.23	1	42.15	42.15	18.2	2,126	0.86%
2024/01/02	0.1	42.35	0	0.00	42.45	0.1	2,141	0.01%
2023/12/28	5	42.15	0	0.00	42.35	5	2,155	0.23%
2023/12/27	8	42.25	0	0.00	42.15	8	2,157	0.37%
2023/12/22	1	42.10	0	0.00	42.00	1	2,155	0.05%
2023/12/20	2	42.10	0	0.00	42.20	2	2,152	0.09%
2023/12/19	2	42.00	0	0.00	42.00	2	2,145	0.09%
2023/12/18	3.2	42.88	6	42.85	42.60	-2.8	2,128	-0.13%
2023/12/15	0	0.00	2	43.87	43.50	-2	2,105	-0.10%
2023/12/14	0	0.00	2.4	43.85	43.80	-2.4	2,092	-0.12%
2023/12/13	1.1	43.45	3	43.50	43.65	-1.9	2,077	-0.09%
2023/12/12	4	43.85	1	43.85	43.80	3	2,062	0.15%
2023/12/11	3.3	43.73	0	0.00	43.85	3.3	2,051	0.16%
2023/12/08	2	43.93	0	0.00	43.80	2	2,035	0.10%
2023/12/07	3	44.18	17	44.08	44.05	-14	2,024	-0.69%
2023/12/06	7	43.95	23	44.01	43.95	-16	2,014	-0.79%
2023/12/05	0	0.00	11	43.82	44.10	-11	2,001	-0.55%
2023/12/04	8	44.23	2	44.23	44.15	6	2,006	0.30%
2023/12/01	1	44.20	23	44.44	44.35	-22	2,046	-1.07%
2023/11/30	4	43.81	2	44.00	43.85	2	1,993	0.10%
2023/11/29	6	43.88	5	43.95	44.00	1	1,975	0.05%
2023/11/28	8	43.92	19	43.78	43.60	-11	1,960	-0.56%
2023/11/27	6.4	43.27	25	43.43	43.20	-18.6	1,898	-0.98%
2023/11/24	0.1	42.85	3	42.98	43.05	-2.9	1,867	-0.16%
2023/11/22	0	0.00	13	43.08	43.10	-13	1,859	-0.70%
2023/11/21	3	42.68	30	42.85	42.90	-27	1,846	-1.46%
2023/11/20	3	42.92	28.3	43.44	43.05	-25.3	1,834	-1.38%
2023/11/17	5	43.50	24	43.54	43.50	-19	1,826	-1.04%
2023/11/16	3	43.77	17	43.89	43.95	-14	1,819	-0.77%
2023/11/15	0	0.00	13	43.65	43.70	-13	1,790	-0.73%
2023/11/14	3	43.42	6.4	43.40	42.95	-3.4	1,735	-0.20%
2023/11/13	5	42.45	1.1	42.85	42.90	3.9	1,696	0.23%
2023/11/10	3	42.95	73	42.94	42.90	-70	1,671	-4.19%
2023/11/09	3	42.78	4	42.84	42.65	-1	1,643	-0.06%
2023/11/08	3	42.63	19	42.67	42.65	-16	1,601	-1.00%
2023/11/07	1	42.05	15	42.04	42.15	-14	1,540	-0.91%
2023/11/06	1	41.50	12	41.69	41.80	-11	1,506	-0.73%
2023/11/03	12	41.45	88	41.59	41.55	-76	1,470	-5.17%
2023/11/02	6	39.56	5	39.50	39.55	1	1,312	0.08%
2023/11/01	0	0.00	8	39.64	39.80	-8	1,309	-0.61%
2023/10/31	2	39.50	0	0.00	39.45	2	1,311	0.15%
2023/10/27	1	39.80	15	40.00	39.90	-14	1,326	-1.06%
2023/10/26	0	39.85	5	39.79	39.80	-5	1,332	-0.37%
2023/10/25	0.1	39.90	0	0.00	39.80	0.1	1,334	0.01%
2023/10/24	9	39.49	0	0.00	39.50	9	1,326	0.68%
2023/10/23	0	39.90	11	39.91	39.95	-11	1,318	-0.83%
2023/10/20	4	39.46	3	39.53	39.50	1	1,324	0.08%
2023/10/19	1	39.30	5	39.39	39.45	-4	1,317	-0.30%
2023/10/18	3	39.45	0	0.00	39.50	3	1,311	0.23%
2023/10/17	4	39.79	0	0.00	39.75	4	1,289	0.31%
2023/10/16	1	40.20	8	40.21	40.15	-7	1,283	-0.55%
2023/10/13	6.2	39.55	1	39.45	39.35	5.2	1,252	0.42%
2023/10/12	3	39.80	0	0.00	39.85	3	1,249	0.24%
2023/10/11	0	39.47	6	39.48	39.45	-6	1,246	-0.48%
2023/10/06	5	38.89	5	38.87	39.05	0	1,228	0.00%
2023/10/05	4	38.96	3	39.07	38.95	1	1,219	0.08%
2023/10/04	13.1	38.98	0.5	39.15	39.00	12.6	1,211	1.04%
2023/10/03	2	39.15	6	39.27	39.20	-4	1,213	-0.33%
2023/10/02	1	39.25	1	39.30	39.35	0	1,244	0.00%
2023/09/28	3	39.48	1	39.65	39.45	2	1,301	0.15%
2023/09/27	10	39.50	2	39.50	39.45	8	1,333	0.60%
2023/09/26	1.1	39.52	3	39.48	39.45	-1.9	1,343	-0.14%
2023/09/25	4	39.81	4	39.85	39.70	0	1,352	0.00%
2023/09/22	3.2	39.61	0	0.00	39.65	3.2	1,351	0.23%
2023/09/21	3	39.97	2	40.03	40.00	1	1,349	0.07%
2023/09/20	3	40.32	6	40.40	40.30	-3	1,344	-0.22%
2023/09/19	3	40.25	25	40.28	40.30	-22	1,347	-1.63%
2023/09/18	0	0.00	5	40.18	40.20	-5	1,346	-0.37%
2023/09/15	3	40.08	5	40.34	40.10	-2	1,350	-0.15%
2023/09/14	5	40.20	0	0.00	40.20	5	1,343	0.37%
2023/09/12	2	39.80	10	40.12	40.00	-8	1,351	-0.59%
2023/09/11	4	40.01	0	0.00	39.95	4	1,350	0.30%
2023/09/08	1	40.10	2	40.18	40.40	-1	1,347	-0.07%
2023/09/07	31.4	40.45	0	0.00	40.10	31.4	1,343	2.34%
2023/09/06	20	40.56	19	40.66	40.75	1	1,318	0.08%
2023/09/05	0	0.00	3.1	39.92	39.95	-3.1	1,256	-0.24%
2023/09/04	0	39.80	2	39.80	39.70	-2	1,263	-0.16%
2023/09/01	0	0.00	1	39.80	39.55	-1	1,277	-0.08%
2023/08/31	1	39.30	0	0.00	39.45	1	1,276	0.08%
2023/08/30	0	0.00	1	39.35	39.35	-1	1,285	-0.08%
2023/08/29	2	38.78	2	38.85	38.95	0	1,312	0.00%
2023/08/28	1	38.90	0	0.00	39.00	1	1,316	0.08%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.07%
2023/08/24	3	38.78	8	38.76	38.80	-5	1,343	-0.37%
2023/08/23	5	38.82	2	38.70	38.85	3	1,343	0.22%
2023/08/22	8	39.00	1	39.00	39.00	7	1,333	0.52%
2023/08/21	3	39.27	0	0.00	39.20	3	1,329	0.23%
2023/08/18	0	0.00	10	39.35	39.60	-10	1,319	-0.76%
2023/08/17	2	39.15	2.1	39.37	39.35	-0.1	1,322	-0.01%
2023/08/16	3	39.28	0	0.00	39.35	3	1,309	0.23%
2023/08/15	5.1	39.60	0	0.00	39.55	5.1	1,309	0.39%
2023/08/14	14	39.65	1	39.60	39.60	13	1,317	0.99%
2023/08/11	2	39.98	6	40.05	40.05	-4	1,337	-0.30%
2023/08/09	10	40.10	0.1	40.50	40.10	9.9	1,374	0.72%
2023/08/07	6	40.00	1	40.00	40.35	5	1,402	0.36%
2023/08/04	6	40.05	3	40.00	40.15	3	1,432	0.21%
2023/08/02	8	40.09	13	40.02	40.00	-5	1,472	-0.34%
2023/07/31	0	0.00	2	40.40	40.35	-2	1,567	-0.13%
2023/07/28	0.2	40.30	0	0.00	40.40	0.2	1,564	0.01%
2023/07/27	1	40.25	2	40.25	40.25	-1	1,565	-0.06%
2023/07/26	5	40.20	1	40.20	40.30	4	1,572	0.25%
2023/07/25	4	40.06	1	40.35	40.05	3	1,594	0.19%
2023/07/24	0.1	40.60	5	40.64	40.55	-5	1,572	-0.31%
2023/07/21	2	40.45	2.2	40.70	40.45	-0.2	1,576	-0.01%
2023/07/20	11	40.48	2	40.25	40.50	9	1,580	0.57%
2023/07/18	1.3	40.19	7	40.22	40.10	-5.8	1,576	-0.36%
2023/07/17	51.3	40.50	8	40.60	40.50	43.3	1,567	2.76%
2023/07/14	4	40.00	15	39.97	39.90	-11	1,560	-0.70%
2023/07/13	3	39.95	7	39.99	39.90	-4	1,557	-0.26%
2023/07/12	1.1	39.81	0	0.00	39.80	1.1	1,568	0.07%
2023/07/11	4	39.98	0	0.00	39.90	4	1,567	0.26%
2023/07/10	8.4	40.02	125	39.81	39.80	-116.6	1,613	-7.22%	大賣/鉅額交易
2023/07/07	26.6	39.83	13	39.65	39.75	13.6	1,628	0.83%
2023/07/06	22.2	40.34	7	40.40	40.20	15.2	1,601	0.95%
2023/07/05	12	42.19	1.3	42.11	42.15	10.7	1,547	0.69%
2023/07/04	2	42.05	3	42.10	42.10	-1	1,519	-0.07%
2023/07/03	2.4	42.16	4	42.15	42.15	-1.6	1,525	-0.10%
2023/06/29	0	0.00	2	42.05	42.05	-2	1,541	-0.13%
2023/06/28	4	42.00	0	0.00	41.95	4	1,568	0.26%
2023/06/27	12.2	41.93	9	41.99	41.90	3.2	1,578	0.20%
2023/06/26	0	0.00	8	41.85	41.95	-8	1,593	-0.50%
2023/06/21	1	41.70	10	41.80	41.75	-9	1,611	-0.56%
2023/06/20	1	41.90	0	0.00	41.75	1	1,633	0.06%
2023/06/19	6	41.73	1	41.75	41.95	5	1,647	0.30%
2023/06/16	49	41.90	10	42.00	41.65	39	1,665	2.34%
2023/06/15	0	0.00	26	42.14	42.10	-26	1,663	-1.56%
2023/06/14	0	0.00	1	42.00	42.10	-1	1,688	-0.06%
2023/06/13	0	0.00	2	41.93	42.00	-2	1,707	-0.12%
2023/06/12	2	42.20	0	0.00	41.95	2	1,723	0.12%
2023/06/09	0	0.00	1	42.00	42.00	-1	1,766	-0.06%
2023/06/08	3	41.95	0	0.00	41.90	3	1,817	0.17%
2023/06/07	0	0.00	9	42.31	42.35	-9	1,867	-0.48%
2023/06/06	21	42.15	0	0.00	41.95	21	1,914	1.10%
2023/06/05	7	41.84	2	41.85	41.75	5	2,066	0.24%
2023/06/02	4	41.75	13.1	41.68	41.80	-9.1	2,075	-0.44%
2023/06/01	0	0.00	5	41.01	41.15	-5	2,059	-0.24%
2023/05/31	6	40.88	0	0.00	40.85	6	2,049	0.29%
2023/05/26	4	40.96	2	41.10	41.10	2	2,016	0.10%
2023/05/25	15	41.27	12.3	41.06	41.05	2.7	2,027	0.13%
2023/05/24	2	41.55	0	0.00	41.60	2	2,017	0.10%
2023/05/23	3	41.60	0	0.00	41.65	3	2,019	0.15%
2023/05/22	5.1	41.64	17	41.70	41.70	-12	2,017	-0.59%
2023/05/18	0.5	41.10	1	40.90	41.05	-0.5	2,032	-0.02%
2023/05/17	1	40.60	1	40.80	40.90	0	2,024	0.00%
2023/05/16	0.2	41.05	2	40.95	40.80	-1.8	2,000	-0.09%
2023/05/15	7	41.13	4	41.23	40.80	3	1,991	0.15%
2023/05/12	5	40.64	2	40.70	40.80	3	1,966	0.15%
2023/05/10	14	40.35	9	40.32	40.30	5	1,955	0.26%
2023/05/09	12.1	40.67	38	40.62	40.70	-25.9	1,938	-1.34%
2023/05/08	36.3	40.85	21.1	40.72	41.00	15.2	1,911	0.80%
2023/05/05	0.1	42.80	0	0.00	42.60	0.1	1,811	0.01%
2023/05/04	0	0.00	6	42.83	42.75	-6	1,832	-0.33%
2023/05/03	0	0.00	8	42.73	42.60	-8	1,830	-0.44%
2023/05/02	3	42.55	9	42.67	42.75	-6	1,839	-0.33%
2023/04/28	24	42.70	7	42.59	42.50	17	1,852	0.92%
2023/04/27	0	0.00	6	42.50	42.30	-6	1,831	-0.33%
2023/04/26	8	41.99	0	0.00	42.15	8	1,836	0.44%
2023/04/25	18	42.14	2.1	42.11	41.95	15.9	1,827	0.87%
2023/04/24	2	41.95	6	42.53	42.50	-4	1,828	-0.22%
2023/04/21	6	42.07	5	42.15	41.85	1	1,857	0.05%
2023/04/20	12	42.31	1.3	42.38	42.25	10.7	1,888	0.57%
2023/04/19	7	42.69	4	42.70	42.55	3	1,925	0.16%
2023/04/18	2	43.05	10.9	43.08	42.70	-8.9	1,940	-0.46%
2023/04/17	5	42.75	0	0.00	42.90	5	1,936	0.26%
2023/04/13	6.5	43.25	3.4	43.27	43.20	3.1	1,933	0.16%
2023/04/12	4.3	42.89	10.3	42.89	42.95	-5.9	1,893	-0.31%
2023/04/11	9.1	42.46	7	42.46	42.50	2.1	1,874	0.11%
2023/04/07	0	0.00	14	41.86	42.30	-14	1,873	-0.75%
2023/04/06	14	41.75	0	0.00	41.80	14	1,870	0.75%
2023/03/31	1	41.90	11	42.36	41.90	-10	1,852	-0.54%
2023/03/30	0.4	42.38	20	42.45	42.40	-19.6	1,846	-1.06%
2023/03/28	0.1	42.50	0	0.00	42.45	0.1	1,853	0.01%
2023/03/27	1.1	42.41	1	42.65	42.35	0.1	1,870	0.01%
2023/03/24	5	42.55	6	42.45	42.55	-1	1,899	-0.05%
2023/03/23	2	42.63	11	42.88	42.65	-9	1,897	-0.47%
2023/03/22	1	42.25	2.1	42.38	42.45	-1.1	1,885	-0.06%
2023/03/21	1.1	42.00	4.2	42.00	42.05	-3.2	1,895	-0.17%
2023/03/17	8.1	41.40	10.7	41.54	41.20	-2.6	1,927	-0.13%
2023/03/16	13	41.18	65.1	41.10	41.20	-52.1	1,944	-2.68%
2023/03/15	8	41.66	0	0.00	41.65	8	2,033	0.39%
2023/03/14	12	41.25	21	41.30	41.25	-9	2,057	-0.44%
2023/03/13	33.2	41.75	75	41.30	41.85	-41.8	2,057	-2.03%
2023/03/10	15.4	42.20	3.2	42.17	42.20	12.2	2,049	0.60%
2023/03/09	11	42.98	10	43.05	42.80	1	2,039	0.05%
2023/03/08	56.5	42.88	51	43.23	43.40	5.5	2,020	0.27%
2023/03/07	3	45.68	11	45.67	45.60	-8	1,876	-0.43%
2023/03/06	0	0.00	0.3	44.95	45.10	-0.3	1,880	-0.02%
2023/03/03	0.2	44.55	2	44.70	44.80	-1.8	1,888	-0.10%
2023/03/02	0	0.00	7	44.49	44.55	-7	1,920	-0.36%
2023/03/01	2	44.13	0	0.00	44.40	2	1,961	0.10%
2023/02/24	0	0.00	8	44.46	44.45	-8	1,991	-0.40%
2023/02/23	8.3	44.80	1.2	44.85	44.65	7.1	2,027	0.35%
2023/02/22	2	44.25	0	0.00	44.20	2	2,061	0.10%
2023/02/21	0.2	44.35	21	44.11	44.25	-20.9	2,090	-1.00%
2023/02/20	2.2	44.19	0	0.00	44.20	2.2	2,146	0.10%
2023/02/17	1.2	43.62	1	44.20	44.20	0.2	2,220	0.01%
2023/02/16	6	43.63	1	44.00	43.55	5	2,303	0.22%
2023/02/15	20	44.00	0	0.00	43.85	20	2,384	0.84%
2023/02/14	10	44.45	0	0.00	44.50	10	2,436	0.41%
2023/02/13	8	43.35	1	44.05	44.10	7	2,534	0.28%
2023/02/10	5	43.60	11	43.59	43.60	-6	2,651	-0.23%
2023/02/09	9	43.91	2	43.93	43.65	7	2,917	0.24%
2023/02/07	0.6	44.00	31	43.90	44.20	-30.5	3,368	-0.90%
2023/02/06	1	43.35	31	43.42	43.70	-30	3,360	-0.89%
2023/02/03	1	43.25	0	0.00	43.35	1	3,369	0.03%
2023/02/02	13	43.52	0	0.00	43.25	13	3,364	0.39%
2023/02/01	3	43.27	2	43.33	43.40	1	3,356	0.03%
2023/01/31	0	0.00	27.7	43.00	43.20	-27.7	3,386	-0.82%
2023/01/30	2	43.03	7.4	43.00	42.90	-5.4	3,399	-0.16%
2023/01/17	0.1	42.75	0	0.00	42.45	0.1	3,394	0.00%
2023/01/16	0	0.00	5	42.75	42.90	-5	3,419	-0.15%
2023/01/13	0	0.00	1.1	42.41	42.40	-1.1	3,450	-0.03%
2023/01/12	3.2	42.36	0	0.00	42.40	3.2	3,498	0.09%
2023/01/11	0.1	42.75	2	42.45	42.40	-1.9	3,520	-0.05%
2023/01/10	6	43.01	4.5	43.12	43.20	1.5	3,508	0.04%
2023/01/09	4	42.80	3	42.65	42.60	1	3,486	0.03%
2023/01/06	0	0.00	1	42.55	42.30	-1	3,464	-0.03%
2023/01/04	1.5	42.15	0	42.35	41.90	1.5	3,489	0.04%
2023/01/03	3	41.78	15	41.75	42.10	-12	3,518	-0.34%
2022/12/30	0	0.00	0.2	42.05	41.85	-0.2	3,535	-0.01%
2022/12/29	15.3	42.16	2	41.70	42.15	13.3	3,537	0.38%
2022/12/27	2	42.20	0	0.00	42.00	2	3,546	0.06%
2022/12/26	0.2	42.14	0.1	41.75	42.20	0.1	3,582	0.00%
2022/12/23	0	0.00	3	41.80	41.85	-3	3,635	-0.08%
2022/12/22	3	41.83	0	0.00	41.60	3	3,655	0.08%
2022/12/21	1	41.45	0	0.00	41.50	1	3,678	0.03%
2022/12/20	17	41.67	5.5	41.82	41.35	11.5	3,704	0.31%
2022/12/19	0	0.00	0.4	42.75	42.30	-0.4	3,709	-0.01%
2022/12/16	1	42.35	3	43.12	42.80	-2	3,722	-0.05%
2022/12/15	1	42.85	0.4	43.05	42.85	0.6	3,748	0.02%
2022/12/14	3	42.78	0	0.00	42.85	3	3,781	0.08%
2022/12/13	1	42.95	6	43.26	42.85	-5	3,826	-0.13%
2022/12/12	1	42.85	19	42.92	43.35	-18	3,844	-0.47%
2022/12/09	0.3	42.80	2.4	42.81	42.65	-2.1	3,832	-0.06%
2022/12/08	5	43.00	14	43.01	43.05	-9	3,825	-0.24%
2022/12/07	67	42.87	14	43.05	42.15	53	3,798	1.40%
2022/12/06	30	42.14	101	41.50	42.05	-71	3,709	-1.91%	大賣/
2022/12/05	20.1	41.35	1	41.15	41.30	19.1	3,691	0.52%
2022/12/02	22.3	41.89	0	0.00	41.80	22.3	3,745	0.59%
2022/12/01	1.5	41.55	5	41.54	41.70	-3.5	3,739	-0.09%
2022/11/30	25	40.64	3	40.68	40.65	22	3,791	0.58%
2022/11/29	19	40.41	0	0.00	40.40	19	3,918	0.48%
2022/11/28	0	0.00	70	40.25	40.40	-70	3,944	-1.77%
2022/11/25	57.3	40.52	0	0.00	40.40	57.3	3,936	1.46%
2022/11/24	2	40.10	3	40.43	40.20	-1	3,921	-0.03%
2022/11/23	3	40.07	2	40.23	40.25	1	3,888	0.03%
2022/11/22	34	39.86	46.3	40.01	39.80	-12.3	3,856	-0.32%
2022/11/21	8	39.98	12	40.02	40.15	-4	3,840	-0.10%
2022/11/18	19	39.68	6	39.53	39.55	13	3,805	0.34%
2022/11/17	0.1	40.15	0	0.00	39.90	0.1	3,751	0.00%
2022/11/16	57	40.08	1	40.00	39.75	56	3,717	1.51%
2022/11/15	15.2	40.05	0.7	40.25	40.00	14.5	3,659	0.40%
2022/11/14	21	39.50	12.1	40.16	40.25	8.9	3,582	0.25%
2022/11/11	27.5	39.23	4	39.51	39.10	23.5	3,500	0.67%
2022/11/10	5	38.77	2	39.00	38.70	3	3,419	0.09%
2022/11/09	14.3	38.89	0	0.00	38.80	14.3	3,385	0.42%
2022/11/08	98.4	38.93	86	39.00	38.90	12.4	3,291	0.38%
2022/11/07	51	38.89	10.3	38.58	38.60	40.7	3,174	1.28%
2022/11/04	135.1	39.86	31.3	39.73	40.10	103.8	2,913	3.56%	大買/鉅額交易
2022/11/03	68.3	42.77	0	0.00	42.70	68.3	2,588	2.64%
2022/11/02	0	0.00	3	47.60	47.40	-3	2,445	-0.12%
2022/10/31	0	0.00	0	46.90	46.90	0	2,445	0.00%
2022/10/28	1.2	46.77	0	0.00	46.65	1.2	2,469	0.05%
2022/10/27	0.1	47.20	7	47.21	47.35	-7	2,460	-0.28%
2022/10/26	1.3	45.87	21	46.18	46.60	-19.7	2,447	-0.80%
2022/10/25	1	45.65	33	45.40	45.95	-32	2,428	-1.32%
2022/10/24	0.4	46.00	0	0.00	45.40	0.4	2,424	0.02%
2022/10/21	0	0.00	38.1	45.98	46.20	-38.1	2,423	-1.57%
2022/10/20	5.1	45.24	1	45.45	45.60	4.1	2,432	0.17%
2022/10/19	3.1	45.74	2	46.00	46.20	1.1	2,390	0.04%
2022/10/18	53	44.80	2	45.30	45.20	51	2,371	2.15%
2022/10/17	25.1	43.59	1	44.65	44.45	24.1	2,367	1.02%
2022/10/13	6	44.51	0	0.00	44.15	6	2,377	0.25%
2022/10/12	8	45.55	0	0.00	45.35	8	2,357	0.34%
2022/10/11	0.1	45.90	0	0.00	45.85	0.1	2,348	0.00%
2022/10/07	5.1	46.75	4	46.76	46.60	1.1	2,324	0.05%
2022/10/06	13.1	45.76	0	0.00	45.80	13.1	2,302	0.57%
2022/10/04	2	45.93	2	46.10	45.95	0	2,310	0.00%
2022/10/03	3	45.70	4.1	45.89	45.85	-1.1	2,308	-0.05%
2022/09/30	26.2	45.47	0	0.00	45.60	26.2	2,301	1.14%
2022/09/29	1	46.30	1	46.55	46.70	0	2,277	0.00%
2022/09/28	39.1	46.51	1	46.35	46.05	38.1	2,289	1.66%
2022/09/27	11	47.20	1.2	47.91	48.00	9.8	2,274	0.43%
2022/09/26	9	47.74	8	47.58	47.25	1	2,273	0.04%
2022/09/23	14.4	49.27	1	48.95	49.00	13.4	2,289	0.58%
2022/09/22	3.4	49.10	331.7	48.68	49.50	-328.3	2,315	-14.18%	大賣/鉅額交易
2022/09/21	2	48.10	217	48.61	48.90	-215	2,267	-9.48%	大賣/鉅額交易
2022/09/20	5.3	47.88	15	48.40	48.30	-9.7	2,235	-0.43%
2022/09/19	25	46.93	3	47.05	46.85	22	2,213	0.99%
2022/09/16	2.1	47.55	2	47.60	47.65	0.1	2,217	0.00%
2022/09/15	1	47.90	5	48.00	47.85	-4	2,266	-0.18%
2022/09/14	9.1	47.19	33	47.21	47.30	-23.9	2,316	-1.03%
2022/09/13	30	47.59	1.2	47.68	47.60	28.8	2,373	1.21%
2022/09/12	3	47.97	5	47.80	47.55	-2	2,485	-0.08%
2022/09/08	49.1	48.23	19	49.19	47.80	30.1	2,601	1.15%
2022/09/07	20.6	48.35	5.5	48.28	48.40	15.1	2,727	0.55%
2022/09/06	35	48.66	6.3	48.59	48.35	28.8	2,772	1.04%
2022/09/05	152.3	47.98	164.8	48.20	48.85	-12.5	2,685	-0.47%	大買/大賣/
2022/09/02	11.5	45.75	6.2	45.94	45.95	5.3	2,527	0.21%
2022/09/01	1.2	44.69	0	0.00	44.60	1.2	2,497	0.05%
2022/08/31	1	45.35	0	0.00	45.05	1	2,494	0.04%
2022/08/30	2	45.40	0	0.00	45.35	2	2,491	0.08%
2022/08/29	12	45.24	0	0.00	45.30	12	2,489	0.48%
2022/08/26	2	45.40	3	45.67	45.95	-1	2,486	-0.04%
2022/08/25	1	45.00	0	0.00	44.95	1	2,474	0.04%
2022/08/24	1	44.80	3	45.12	45.00	-2	2,480	-0.08%
2022/08/23	0	0.00	2	44.93	44.95	-2	2,498	-0.08%
2022/08/22	1	45.35	0	0.00	45.20	1	2,507	0.04%
2022/08/19	5	45.40	11	45.31	45.35	-6	2,514	-0.24%
2022/08/18	6	45.68	1	46.00	45.55	5	2,519	0.20%
2022/08/17	7	45.61	2	45.50	45.65	5	2,527	0.20%
2022/08/16	2.2	45.06	7	45.13	45.00	-4.8	2,521	-0.19%
2022/08/15	6	44.50	1	44.35	44.60	5	2,537	0.20%
2022/08/12	12	44.48	0	0.00	44.60	12	2,529	0.47%
2022/08/11	1	44.30	1	44.45	44.50	0	2,528	0.00%
2022/08/10	2	43.90	0	0.00	44.10	2	2,529	0.08%
2022/08/08	1	43.50	0	0.00	43.45	1	2,550	0.04%
2022/08/05	0	0.00	2	43.68	43.60	-2	2,563	-0.08%
2022/08/04	10	42.55	0	0.00	42.50	10	2,570	0.39%
2022/08/03	6	43.68	0	0.00	43.65	6	2,550	0.24%
2022/08/02	20	43.66	0	0.00	43.65	20	2,582	0.77%
2022/08/01	0	0.00	20	44.01	44.00	-20	2,595	-0.77%
2022/07/29	1.2	44.03	1	44.00	44.45	0.2	2,713	0.01%
2022/07/28	1	44.50	17	44.34	44.15	-16	2,755	-0.58%
2022/07/27	3	44.22	18	43.97	44.75	-15	2,731	-0.55%
2022/07/26	0	0.00	11	42.69	42.90	-11	2,695	-0.41%
2022/07/22	3	41.60	3	41.85	41.60	0	2,689	0.00%
2022/07/21	1	40.60	2	40.80	41.30	-1	2,710	-0.04%
2022/07/20	21	41.89	0	0.00	41.40	21	2,697	0.78%
2022/07/19	2	42.03	0	0.00	41.95	2	2,690	0.07%
2022/07/14	1	42.10	0	0.00	42.20	1	2,785	0.04%
2022/07/13	0	0.00	10	41.60	41.55	-10	2,843	-0.35%
2022/07/11	0	0.00	7	42.21	42.05	-7	2,832	-0.25%
2022/07/08	0	0.00	6	41.79	41.85	-6	2,837	-0.21%
2022/07/07	2	41.03	0	0.00	40.90	2	2,825	0.07%
2022/07/06	20	40.33	0	0.00	40.10	20	2,839	0.70%
2022/07/05	12	40.70	8	40.96	41.30	4	2,820	0.14%
2022/07/04	3	41.35	52	41.13	41.15	-49	2,807	-1.75%
2022/07/01	2.5	42.53	3	42.80	42.40	-0.5	2,799	-0.02%
2022/06/30	15	44.97	1	45.34	44.90	14	2,764	0.50%
2022/06/29	16	46.28	200	46.17	46.05	-184	2,718	-6.77%	大賣/鉅額交易
2022/06/28	2	46.55	200	46.19	46.25	-198	2,702	-7.33%	大賣/鉅額交易
2022/06/27	37	46.61	0	0.00	46.65	37	2,725	1.36%
2022/06/24	44	47.09	35	47.11	46.55	9	2,756	0.33%
2022/06/23	21	47.68	10.2	47.01	47.05	10.9	2,752	0.39%
2022/06/22	3	49.07	31	49.26	48.90	-28	2,797	-1.00%
2022/06/21	4	48.24	5	48.90	49.00	-1	2,765	-0.04%
2022/06/20	17.2	49.00	60	49.26	47.75	-42.8	2,715	-1.58%
2022/06/17	13	48.53	31	49.56	48.10	-18	2,596	-0.69%
2022/06/16	27	48.91	30	49.32	48.00	-3	2,497	-0.12%
2022/06/15	16	47.89	20	48.06	47.60	-4	2,341	-0.17%
2022/06/14	15	46.25	3	45.92	46.30	12	2,315	0.52%
2022/06/13	0	0.00	7	45.83	45.75	-7	2,364	-0.30%
2022/06/10	1	45.80	0	0.00	46.00	1	2,451	0.04%
2022/06/09	0	0.00	1	46.20	46.15	-1	2,538	-0.04%
2022/06/08	0.4	45.60	1	45.55	45.80	-0.6	2,678	-0.02%
2022/06/07	3	45.37	1	45.70	45.30	2	2,759	0.07%
2022/06/02	0	0.00	10	45.30	45.25	-10	2,826	-0.35%
2022/06/01	0.5	46.25	0	0.00	45.75	0.5	2,851	0.02%
2022/05/31	1	45.80	0	0.00	46.70	1	2,850	0.04%
2022/05/30	2	46.25	0	0.00	46.20	2	2,848	0.07%
2022/05/27	1	45.50	1	45.55	45.60	0	2,851	0.00%
2022/05/26	0	0.00	3	45.00	45.00	-3	2,863	-0.10%
2022/05/25	16	44.91	3	44.90	44.90	13	2,896	0.45%
2022/05/23	14	44.02	1	43.85	43.65	13	2,944	0.44%
2022/05/20	144	45.42	40	45.20	45.20	104	2,930	3.55%	大買/鉅額交易
2022/05/19	28	45.36	0	0.00	45.60	28	2,935	0.95%
2022/05/18	0	0.00	2	46.85	46.65	-2	2,948	-0.07%
2022/05/17	1	45.60	1	46.75	46.50	0	2,998	0.00%
2022/05/16	30	45.70	2	46.03	46.00	28	3,018	0.93%
2022/05/12	0	0.00	5	46.25	45.50	-5	3,071	-0.16%
2022/05/11	10	47.48	18	47.57	47.60	-8	3,084	-0.26%
2022/05/10	4	47.20	18.1	47.41	47.55	-14.1	3,095	-0.45%
2022/05/09	29	48.98	29	48.88	48.25	0	3,097	0.00%
2022/05/06	43.1	49.13	33	48.84	49.15	10.1	3,105	0.33%
2022/05/05	18	47.51	9	47.76	47.80	9	3,049	0.29%
2022/05/03	0	0.00	2	46.50	46.20	-2	3,019	-0.07%
2022/04/29	0	0.00	7	46.56	46.60	-7	3,019	-0.23%
2022/04/27	2	45.63	5	45.54	45.20	-3	3,020	-0.10%
2022/04/26	4	46.93	1.1	46.84	46.70	3	3,008	0.10%
2022/04/25	3	46.83	1	46.95	46.80	2	3,007	0.07%
2022/04/22	3	47.57	12	47.62	47.80	-9	2,993	-0.30%
2022/04/21	7	46.49	9	46.38	46.70	-2	2,952	-0.07%
2022/04/20	1	47.30	0	0.00	47.30	1	2,940	0.03%
2022/04/19	11	46.89	110	46.98	47.15	-99	2,934	-3.37%	大賣/
2022/04/18	5	45.97	1	46.00	45.75	4	2,926	0.14%
2022/04/15	0	0.00	15	46.44	46.30	-15	2,947	-0.51%
2022/04/14	1	46.30	2	46.65	46.55	-1	2,967	-0.03%
2022/04/13	0	0.00	1	46.60	46.45	-1	2,954	-0.03%
2022/04/12	0	0.00	26	46.16	46.50	-26	2,943	-0.88%
2022/04/11	1	45.75	0	0.00	45.75	1	2,905	0.03%
2022/04/08	40	45.70	0	0.00	45.95	40	2,891	1.38%
2022/04/07	3	45.47	100	45.40	45.50	-97	2,880	-3.37%
2022/04/06	0	0.00	1	46.10	46.00	-1	2,860	-0.03%
2022/04/01	0	0.00	2	46.35	46.20	-2	2,840	-0.07%
2022/03/31	6	46.35	1	46.30	46.35	5	2,833	0.18%
2022/03/30	28	47.00	4	46.53	46.25	24	2,826	0.85%
2022/03/29	5	47.12	13	46.91	47.00	-8	2,794	-0.29%
2022/03/28	35	46.06	9	45.74	46.05	26	2,731	0.95%
2022/03/25	37	46.20	41	46.05	46.50	-4	2,691	-0.15%
2022/03/24	65	44.66	4	44.88	45.00	61	2,594	2.35%
2022/03/23	0	0.00	1	44.20	44.25	-1	2,577	-0.04%
2022/03/22	1	44.80	0	0.00	44.90	1	2,564	0.04%
2022/03/21	12	45.24	1	45.15	45.00	11	2,547	0.43%
2022/03/18	2	44.71	102	44.25	44.00	-100	2,497	-4.00%	大賣/
2022/03/17	28.2	45.50	61	44.82	44.80	-32.8	2,438	-1.35%
2022/03/16	16	44.74	30.7	45.19	45.40	-14.7	2,376	-0.62%
2022/03/15	19	45.21	119.1	45.12	45.10	-100.1	2,324	-4.31%	大賣/
2022/03/14	1	44.55	13	44.52	44.85	-12	2,228	-0.54%
2022/03/11	4.1	43.84	53.3	43.86	44.15	-49.2	2,134	-2.30%
2022/03/10	2	42.60	29.4	42.54	42.55	-27.4	1,986	-1.38%
2022/03/09	50	41.25	14	41.70	41.90	36	1,903	1.89%
2022/03/08	1	40.30	1	40.30	40.40	0	1,854	0.00%
2022/03/07	0.2	40.50	10	40.42	40.65	-9.8	1,831	-0.54%
2022/03/03	0	0.00	9	41.65	41.70	-9	1,806	-0.50%
2022/03/02	1	41.50	6	41.50	41.40	-5	1,796	-0.28%
2022/03/01	1	41.40	1	41.50	41.55	0	1,789	0.00%
2022/02/25	0	0.00	1	41.00	41.15	-1	1,770	-0.06%
2022/02/24	0	0.00	23	40.17	40.15	-23	1,736	-1.32%
2022/02/23	4	40.70	4	40.83	40.70	0	1,689	0.00%
2022/02/22	0	0.00	13	41.00	40.95	-13	1,667	-0.78%
2022/02/21	3	41.35	4	41.40	41.50	-1	1,656	-0.06%
2022/02/18	2	41.35	103	41.43	41.45	-101	1,664	-6.07%	大賣/鉅額交易
2022/02/17	6	41.63	75	41.37	41.10	-69	1,665	-4.14%
2022/02/16	0	0.00	16	40.94	41.00	-16	1,626	-0.98%
2022/02/15	2.5	40.75	16	40.76	40.65	-13.5	1,603	-0.84%
2022/02/14	31	40.10	35	40.05	40.20	-4	1,561	-0.26%
2022/02/11	3	40.30	8	40.08	40.05	-5	1,526	-0.33%
2022/02/10	0.5	39.70	8	39.83	39.90	-7.5	1,480	-0.51%
2022/02/09	0	0.00	5	39.54	39.65	-5	1,453	-0.34%
2022/02/08	3	39.57	11.4	39.48	39.65	-8.4	1,456	-0.58%
2022/02/07	17	38.95	22.6	38.88	39.70	-5.6	1,416	-0.40%
2022/01/26	0	0.00	2	38.40	38.35	-2	1,353	-0.15%
2022/01/25	0	0.00	10	38.02	38.05	-10	1,345	-0.74%
2022/01/21	0	0.00	26	38.61	38.50	-26	1,305	-1.99%
2022/01/20	0	0.00	6	38.56	38.80	-6	1,295	-0.46%
2022/01/19	0	0.00	2	38.33	38.50	-2	1,280	-0.16%
2022/01/18	0	0.00	1	38.25	38.30	-1	1,259	-0.08%
2022/01/17	2	38.40	2	38.30	38.30	0	1,247	0.00%
2022/01/14	0	0.00	5	38.62	38.40	-5	1,238	-0.40%
2022/01/11	13	38.67	4	38.59	38.60	9	1,211	0.74%
2022/01/10	10	37.97	5	38.05	38.05	5	1,154	0.43%
2022/01/07	20	37.50	5	37.73	37.65	15	1,121	1.34%
2022/01/06	0	0.00	4	37.30	37.25	-4	1,095	-0.37%
2022/01/05	0	0.00	0.1	37.40	37.25	-0.1	1,091	-0.01%
2022/01/04	0	0.00	3	37.20	37.20	-3	1,099	-0.27%
2021/12/30	1	37.20	2	37.20	37.20	-1	1,112	-0.09%
2021/12/29	0	0.00	3	37.23	37.25	-3	1,114	-0.27%
2021/12/28	0	0.00	0.3	37.20	37.10	-0.3	1,115	-0.02%
2021/12/27	0	0.00	11	37.16	37.20	-11	1,123	-0.98%
2021/12/24	0	0.00	2	37.00	37.00	-2	1,117	-0.18%
2021/12/23	0	0.00	4	37.00	37.05	-4	1,114	-0.36%
2021/12/22	4	37.00	0	0.00	37.00	4	1,108	0.36%
2021/12/21	1	36.90	4	36.90	36.90	-3	1,102	-0.27%
2021/12/20	0	0.00	4	36.88	36.70	-4	1,107	-0.36%
2021/12/17	0	0.00	3	36.65	36.70	-3	1,085	-0.28%
2021/12/16	5	36.01	9	36.07	36.40	-4	1,067	-0.37%
2021/12/14	0	0.00	3	35.95	35.80	-3	1,132	-0.26%
2021/12/13	5	35.84	0	0.00	35.85	5	1,146	0.44%
2021/12/08	6	36.00	5	35.95	36.00	1	1,165	0.09%
2021/12/06	30	35.95	0	0.00	36.00	30	1,227	2.44%
2021/12/03	12	36.08	0	0.00	36.00	12	1,228	0.98%
2021/12/02	1	35.90	0	0.00	35.85	1	1,242	0.08%
2021/12/01	8	35.71	0	0.00	36.05	8	1,246	0.64%
2021/11/30	18	35.88	0	0.00	35.75	18	1,247	1.44%
2021/11/29	2	35.85	0	0.00	36.05	2	1,233	0.16%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/25	2	36.40	0	0.00	36.40	2	1,227	0.16%
2021/11/24	0	0.00	7	36.66	36.55	-7	1,221	-0.57%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/22	20	36.65	3	36.70	36.65	17	1,220	1.39%
2021/11/19	40	36.98	0	0.00	36.90	40	1,225	3.26%
2021/11/18	12	37.36	0	0.00	37.15	12	1,217	0.99%
2021/11/17	22	37.14	0	0.00	37.15	22	1,204	1.83%
2021/11/16	12	37.07	4	36.98	36.85	8	1,213	0.66%
2021/11/15	6	36.88	0	0.00	36.85	6	1,230	0.49%
2021/11/12	0	0.00	5	36.62	36.70	-5	1,226	-0.41%
2021/11/11	1	36.50	4	36.60	36.50	-3	1,233	-0.24%
2021/11/10	1	36.05	1	36.05	36.20	0	1,229	0.00%
2021/11/09	2	36.05	0	0.00	36.05	2	1,233	0.16%
2021/11/08	7	36.09	0	0.00	36.10	7	1,228	0.57%
2021/11/05	32	35.88	0	0.00	35.85	32	1,235	2.59%
2021/11/04	2	36.63	0	0.00	36.50	2	1,191	0.17%
2021/11/03	5	36.80	0.2	36.65	36.75	4.8	1,182	0.41%
2021/11/02	5	36.60	0	0.00	36.60	5	1,179	0.42%
2021/11/01	30	36.45	0	0.00	36.50	30	1,185	2.53%
2021/10/29	1	36.45	0	0.00	36.45	1	1,193	0.08%
2021/10/28	0	0.00	2	36.53	36.60	-2	1,193	-0.17%
2021/10/26	12	36.45	1	36.30	36.40	11	1,237	0.89%
2021/10/21	20	35.85	0	0.00	35.85	20	1,264	1.58%
2021/10/20	0	0.00	1	36.10	36.20	-1	1,237	-0.08%
2021/10/19	0	0.00	1	36.05	36.05	-1	1,248	-0.08%
2021/10/18	1	36.20	0	0.00	36.20	1	1,248	0.08%
2021/10/13	10	36.30	3	36.55	36.15	7	1,287	0.54%
2021/10/12	6	36.43	3	36.70	36.60	3	1,295	0.23%
2021/10/08	2	36.50	0	0.00	36.65	2	1,283	0.16%
2021/10/07	0	0.00	35	36.24	36.30	-35	1,282	-2.73%
2021/10/06	3	35.77	0	0.00	35.90	3	1,286	0.23%
2021/10/05	3	35.78	2	35.88	35.85	1	1,296	0.08%
2021/10/04	1	36.10	9	35.98	36.15	-8	1,300	-0.62%
2021/10/01	1	35.60	0	0.00	35.70	1	1,297	0.08%
2021/09/30	3	35.80	0	0.00	35.85	3	1,299	0.23%
2021/09/29	1	35.50	1	35.40	35.40	0	1,312	0.00%
2021/09/28	2	35.48	0	0.00	35.70	2	1,320	0.15%
2021/09/27	1	35.55	0	0.00	35.50	1	1,323	0.08%
2021/09/24	2	35.50	1	35.55	35.55	1	1,322	0.08%
2021/09/23	3	35.40	0	0.00	35.35	3	1,353	0.22%
2021/09/22	4	35.15	0	0.00	35.30	4	1,377	0.29%
2021/09/17	3	35.20	0	0.00	35.20	3	1,362	0.22%
2021/09/16	2	35.45	0	0.00	35.50	2	1,303	0.15%
2021/09/15	3	35.60	1	35.95	35.55	2	1,290	0.16%
2021/09/14	4	35.89	1	36.10	35.85	3	1,297	0.23%
2021/09/10	0	0.00	1	35.70	35.35	-1	1,283	-0.08%
2021/09/09	19	35.17	0	0.00	35.25	19	1,304	1.46%
2021/09/08	1	35.55	0	0.00	35.50	1	1,243	0.08%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/06	3	35.90	0.8	36.00	35.95	2.2	1,254	0.17%
2021/09/03	3	36.17	0	0.00	36.20	3	1,252	0.24%
2021/08/31	2.2	36.02	0	0.00	36.05	2.2	1,238	0.18%
2021/08/30	5.1	36.10	0	0.00	36.20	5.1	1,233	0.41%
2021/08/27	1	35.95	0	0.00	35.90	1	1,228	0.08%
2021/08/26	18	35.79	0	0.00	35.75	18	1,229	1.46%
2021/08/25	4	35.96	0	0.00	35.95	4	1,229	0.33%
2021/08/24	1	36.10	2	36.30	36.20	-1	1,217	-0.08%
2021/08/23	3	35.80	0	0.00	35.95	3	1,217	0.25%
2021/08/20	5	35.94	6	35.90	35.90	-1	1,216	-0.08%
2021/08/19	2.3	38.07	10	38.40	37.85	-7.7	1,216	-0.64%
2021/08/18	12	37.88	0	0.00	38.60	12	1,177	1.02%
2021/08/17	3	38.08	0	0.00	38.10	3	1,161	0.26%
2021/08/16	4	38.15	6	38.18	38.20	-2	1,143	-0.17%
2021/08/12	0	0.00	3	38.52	38.60	-3	1,147	-0.26%
2021/08/11	1	38.30	33	38.55	38.60	-32	1,157	-2.77%
2021/08/09	2	38.30	0	0.00	38.45	2	1,209	0.17%
2021/08/06	4	38.55	4	38.53	38.55	0	1,223	0.00%
2021/08/05	0	0.00	6	38.85	38.80	-6	1,249	-0.48%
2021/08/04	5	38.38	1.2	38.43	38.40	3.8	1,302	0.29%
2021/08/03	2	38.20	11	38.20	38.25	-9	1,356	-0.66%
2021/08/02	5	38.09	40	37.95	38.25	-35	1,374	-2.55%
2021/07/30	60	37.99	0	0.00	38.25	60	1,369	4.38%
2021/07/29	2	38.20	0	0.00	38.30	2	1,360	0.15%
2021/07/28	10	38.24	1	38.15	38.40	9	1,354	0.66%
2021/07/26	0	0.00	10	38.80	38.60	-10	1,427	-0.70%
2021/07/23	2	38.78	14	38.86	38.80	-12	1,441	-0.83%
2021/07/22	0	0.00	1	38.85	38.80	-1	1,445	-0.07%
2021/07/21	5	38.61	31	38.50	38.60	-26	1,458	-1.78%
2021/07/20	3	38.80	0.2	39.30	38.75	2.8	1,463	0.19%
2021/07/19	0	0.00	2	39.10	39.15	-2	1,483	-0.13%
2021/07/16	1	38.90	0	0.00	38.90	1	1,597	0.06%
2021/07/15	2	38.98	0	0.00	39.15	2	1,607	0.12%
2021/07/14	1	38.95	0	0.00	38.95	1	1,650	0.06%
2021/07/13	1	39.05	0	0.00	39.35	1	1,702	0.06%
2021/07/12	1	39.00	1	39.40	39.00	0	1,699	0.00%
2021/07/09	8.4	38.83	0	0.00	38.85	8.4	1,691	0.50%
2021/07/08	0.2	38.95	0	0.00	38.90	0.2	1,712	0.01%
2021/07/07	0.1	38.95	0	0.00	38.80	0.1	1,721	0.01%
2021/07/05	1	39.50	1	39.25	39.40	0	1,757	0.00%
2021/07/02	1	39.20	2.8	39.27	39.30	-1.8	1,784	-0.10%
2021/07/01	2	39.28	1.2	39.10	39.10	0.8	1,791	0.05%
2021/06/30	1	39.45	13	39.63	39.20	-12	1,803	-0.67%
2021/06/29	1	39.10	7.3	39.13	39.10	-6.3	1,785	-0.35%
2021/06/28	1	38.60	1.2	38.57	38.50	-0.2	1,771	-0.01%
2021/06/25	1	38.60	0.4	38.65	38.35	0.6	1,790	0.03%
2021/06/24	0	0.00	1	38.85	38.75	-1	1,819	-0.05%
2021/06/23	0	0.00	14	38.89	38.85	-14	1,880	-0.74%
2021/06/22	1	38.60	2	38.53	38.70	-1	1,966	-0.05%
2021/06/16	0.1	38.45	0	0.00	38.55	0.1	2,311	0.00%
2021/06/15	1.1	38.45	1	38.45	38.60	0.1	2,336	0.00%
2021/06/11	0	0.00	8.1	38.20	38.35	-8.1	2,370	-0.34%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/09	0	0.00	1	37.90	37.80	-1	2,410	-0.04%
2021/06/08	2	37.95	6	37.75	37.90	-4	2,440	-0.16%
2021/06/04	10	37.70	1	38.00	37.95	9	2,504	0.36%
2021/06/03	1	37.95	11.5	38.00	38.00	-10.5	2,533	-0.42%
2021/06/02	0	0.00	0.1	37.99	38.05	-0.1	2,567	-0.01%
2021/06/01	1	37.70	0	0.00	38.00	1	2,575	0.04%
2021/05/31	16	37.70	1.3	37.85	37.80	14.7	2,609	0.56%
2021/05/28	11	37.95	0	38.50	37.80	11	2,617	0.42%
2021/05/27	12	37.08	13	38.00	37.85	-1	2,615	-0.04%
2021/05/25	1	36.85	1	37.10	37.15	0	2,615	0.00%
2021/05/24	1	36.45	1	36.95	36.85	0	2,634	0.00%
2021/05/21	1	36.60	0	0.00	36.65	1	2,654	0.04%
2021/05/20	3	36.48	0	0.00	36.65	3	2,653	0.11%
2021/05/19	2	36.78	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0	0.00	1	36.80	37.40	-1	2,664	-0.04%
2021/05/17	5	35.62	3	35.30	35.55	2	2,652	0.08%
2021/05/13	3	36.58	3	36.70	36.55	0	2,615	0.00%
2021/05/12	16	37.34	2	37.10	36.80	14	2,587	0.54%
2021/05/11	0	0.00	4	39.41	38.95	-4	2,533	-0.16%
2021/05/10	0	0.00	3	39.30	39.30	-3	2,471	-0.12%
2021/05/07	0	0.00	3	38.90	38.95	-3	2,467	-0.12%
2021/05/06	4	38.83	2	38.50	38.70	2	2,458	0.08%
2021/05/04	2	38.05	17	38.06	38.10	-15	2,445	-0.61%
2021/05/03	1	38.70	0	0.00	38.70	1	2,409	0.04%
2021/04/29	0	0.00	6	39.42	39.50	-6	2,385	-0.25%
2021/04/28	1	39.50	1	39.60	39.60	0	2,380	0.00%
2021/04/27	6	39.90	1	40.00	39.65	5	2,390	0.21%
2021/04/26	1	39.80	1	39.75	39.80	0	2,379	0.00%
2021/04/23	0	0.00	23	39.56	39.75	-23	2,362	-0.97%
2021/04/22	10	40.91	26	40.14	39.65	-16	2,352	-0.68%
2021/04/21	1	39.75	1	39.70	39.70	0	2,230	0.00%
2021/04/20	1	40.10	2	39.55	39.75	-1	2,244	-0.04%
2021/04/19	8	39.01	5	39.21	39.45	3	2,230	0.13%
2021/04/15	0	0.00	6	38.44	38.40	-6	2,204	-0.27%
2021/04/14	2	38.20	3	38.23	38.25	-1	2,282	-0.04%
2021/04/12	2	38.53	4	38.61	38.70	-2	2,327	-0.09%
2021/04/09	1	38.20	2.2	38.40	38.40	-1.2	2,312	-0.05%
2021/04/08	2	38.05	3	38.00	38.35	-1	2,308	-0.04%
2021/04/07	1	37.80	5	37.75	37.75	-4	2,296	-0.17%
2021/04/06	6	37.90	0	0.00	37.85	6	2,286	0.26%
2021/04/01	5	37.70	0	0.00	37.85	5	2,277	0.22%
2021/03/30	0	0.00	1	37.55	37.90	-1	2,285	-0.04%
2021/03/29	7	37.64	1	37.75	37.60	6	2,295	0.26%
2021/03/26	0	0.00	7	37.59	37.70	-7	2,286	-0.31%
2021/03/25	8	36.68	1	36.50	36.80	7	2,260	0.31%
2021/03/22	9	36.25	0	0.00	36.20	9	2,031	0.44%
2021/03/19	5	36.36	0	0.00	36.30	5	1,942	0.26%
2021/03/18	10	36.93	0	0.00	36.85	10	1,815	0.55%
2021/03/17	6	36.85	0	0.00	36.70	6	1,787	0.34%
2021/03/16	1	36.80	1	37.00	37.10	0	1,759	0.00%
2021/03/15	1	36.70	0	0.00	36.85	1	1,766	0.06%
2021/03/12	8	36.80	0	0.00	36.90	8	1,759	0.45%
2021/03/10	1	36.20	2	36.30	36.70	-1	1,756	-0.06%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/02	2	36.63	0	0.00	36.55	2	1,689	0.12%
2021/02/26	138.1	36.48	0	0.00	36.50	138.1	1,691	8.16%	大買/鉅額交易
2021/02/25	137	36.80	29	36.78	36.80	108	1,687	6.40%	大買/鉅額交易
2021/02/24	6	36.53	0	0.00	36.75	6	1,688	0.36%
2021/02/23	0.4	37.03	1	36.90	37.05	-0.6	1,671	-0.04%
2021/02/22	17	36.63	1	36.65	36.80	16	1,666	0.96%
2021/02/18	0	0.00	6	36.40	36.50	-6	1,679	-0.36%
2021/02/17	2	35.60	1	36.20	36.00	1	1,677	0.06%
2021/02/05	0	0.00	4	35.73	35.50	-4	1,670	-0.24%
2021/02/01	1	35.05	0	0.00	35.20	1	1,716	0.06%
2021/01/29	2	35.15	0.2	35.30	35.00	1.8	1,725	0.10%
2021/01/28	7	35.14	0	0.00	35.30	7	1,719	0.41%
2021/01/27	2	35.15	1	35.10	35.20	1	1,721	0.06%
2021/01/25	2	35.20	0	0.00	35.35	2	1,712	0.12%
2021/01/22	4	35.11	0	0.00	35.20	4	1,710	0.23%
2021/01/21	5	35.50	0	0.00	35.40	5	1,709	0.29%
2021/01/20	5	35.60	2	35.75	35.50	3	1,731	0.17%
2021/01/15	2	36.70	10	36.93	36.50	-8	1,706	-0.47%
2021/01/14	13	36.99	0	0.00	37.00	13	1,752	0.74%
2021/01/13	1	36.70	0	0.00	36.85	1	1,772	0.06%
2021/01/12	3	36.85	0	0.00	36.90	3	1,762	0.17%
2021/01/08	2	37.40	0	0.00	37.45	2	1,735	0.12%
2021/01/07	9	37.21	1	37.00	37.20	8	1,735	0.46%
2021/01/06	7	37.77	2	37.78	37.65	5	1,659	0.30%
2021/01/05	10	38.16	0	0.00	38.15	10	1,608	0.62%
2021/01/04	5	38.30	0	0.00	38.45	5	1,583	0.32%
2020/12/31	1	38.30	0	0.00	38.20	1	1,575	0.06%
2020/12/30	32	38.38	2	38.28	38.55	30	1,560	1.92%
2020/12/29	11	38.58	4	38.61	38.55	7	1,555	0.45%
2020/12/28	4	38.70	0	0.00	38.75	4	1,577	0.25%
2020/12/25	5	38.37	0	0.00	38.55	5	1,610	0.31%
2020/12/24	3	38.20	0	0.00	38.00	3	1,638	0.18%
2020/12/22	1	38.70	3	38.80	38.25	-2	1,626	-0.12%
2020/12/21	0	0.00	4	39.15	39.15	-4	1,648	-0.24%
2020/12/17	1	38.35	42	38.41	38.55	-41	1,616	-2.54%
2020/12/15	0	0.00	100	38.30	38.45	-100	1,734	-5.77%
2020/12/11	2	38.38	0	0.00	38.60	2	1,803	0.11%
2020/12/10	4	38.20	0	0.00	38.10	4	1,826	0.22%
2020/12/09	1	38.20	20	38.20	38.10	-19	1,844	-1.03%
2020/12/08	9	38.45	0	0.00	38.40	9	1,977	0.46%
2020/12/07	13	38.68	0	0.00	38.70	13	2,041	0.64%
2020/12/04	27	39.02	0	0.00	38.95	27	2,205	1.22%
2020/12/03	50	39.10	3	39.25	39.30	47	2,228	2.11%
2020/11/30	8	39.01	0	0.00	39.15	8	2,605	0.31%
2020/11/27	6	39.08	0	0.00	39.10	6	2,635	0.23%
2020/11/26	11	39.30	1	39.25	39.30	10	2,647	0.38%
2020/11/25	1	39.55	0	0.00	39.35	1	2,648	0.04%
2020/11/24	30	39.66	0	0.00	39.35	30	2,649	1.13%
2020/11/23	10	39.85	1	40.05	39.80	9	2,637	0.34%
2020/11/20	0	0.00	1	39.55	39.45	-1	2,621	-0.04%
2020/11/18	0	0.00	11	39.97	40.00	-11	2,627	-0.42%
2020/11/16	60	39.62	3	39.77	39.50	57	2,631	2.17%
2020/11/13	0	0.00	1	39.45	39.35	-1	2,631	-0.04%
2020/11/11	0	0.00	7	39.33	39.60	-7	2,622	-0.27%
2020/11/10	0	0.00	2	39.20	39.15	-2	2,601	-0.08%
2020/11/09	10	38.75	0	0.00	38.60	10	2,585	0.39%
2020/11/04	5	39.00	0	0.00	38.95	5	2,573	0.19%
2020/10/29	0	0.00	2	39.33	39.35	-2	2,612	-0.08%
2020/10/28	3	39.38	2	39.25	39.35	1	2,602	0.04%
2020/10/23	2	38.75	0	0.00	38.70	2	2,593	0.08%
2020/10/22	21	38.28	0	0.00	38.70	21	2,622	0.80%
2020/10/19	5	39.00	0	0.00	38.75	5	2,616	0.19%
2020/10/12	1	39.30	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0	0.00	4	39.55	39.45	-4	2,674	-0.15%
2020/10/07	1	39.60	0	0.00	39.55	1	2,679	0.04%
2020/10/06	0	0.00	2	39.75	39.75	-2	2,679	-0.07%
2020/10/05	0	0.00	4	39.28	39.45	-4	2,701	-0.15%
2020/09/29	0	0.00	5	38.96	39.10	-5	2,668	-0.19%
2020/09/25	2	37.73	2	38.08	37.70	0	2,659	0.00%
2020/09/24	7	37.81	0	0.00	37.70	7	2,640	0.27%
2020/09/23	3	38.53	2	38.75	38.75	1	2,607	0.04%
2020/09/22	3	38.83	2	39.18	38.95	1	2,611	0.04%
2020/09/21	1	39.70	3	39.17	39.15	-2	2,630	-0.08%
2020/09/18	1	39.35	7	39.75	39.75	-6	2,753	-0.22%
2020/09/17	0	0.00	2	39.40	38.75	-2	2,801	-0.07%
2020/09/16	0	0.00	6	39.08	38.85	-6	2,915	-0.21%
2020/09/15	3	38.98	2	39.38	38.90	1	3,039	0.03%
2020/09/14	3	39.13	4	39.48	39.05	-1	3,164	-0.03%
2020/09/11	12	40.75	27	40.63	39.75	-15	3,202	-0.47%
2020/09/10	7	39.64	12	39.76	39.90	-5	3,088	-0.16%
2020/09/09	8	39.73	42	39.44	39.60	-34	3,036	-1.12%
2020/09/08	2	38.15	3	38.17	37.90	-1	2,882	-0.03%
2020/09/07	9	38.71	29	39.21	38.65	-20	2,923	-0.68%
2020/09/04	45	38.96	54	38.95	39.00	-9	2,890	-0.31%
2020/09/03	2	36.68	1	37.00	36.70	1	2,665	0.04%
2020/09/02	18	36.90	2	37.10	36.95	16	2,738	0.58%
2020/09/01	0	0.00	3	36.32	36.55	-3	2,839	-0.11%
2020/08/31	1	36.00	1	36.40	36.00	0	2,852	0.00%
2020/08/28	0	0.00	2	35.93	35.95	-2	2,891	-0.07%
2020/08/26	1	35.55	0	0.00	35.65	1	2,943	0.03%
2020/08/20	0	0.00	1	34.70	35.00	-1	3,007	-0.03%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/10	1	35.25	0	0.00	35.40	1	3,171	0.03%
2020/08/07	4	35.68	5	35.75	35.50	-1	3,204	-0.03%
2020/08/06	0	0.00	3	36.40	36.45	-3	3,202	-0.09%
2020/08/05	5	35.47	4	35.43	35.65	1	3,220	0.03%
2020/08/04	2	35.20	0	35.20	35.05	2	3,269	0.06%
2020/08/03	1	35.20	0	0.00	35.00	1	3,302	0.03%
2020/07/31	1	34.85	0	0.00	34.90	1	3,326	0.03%
2020/07/30	3	35.08	0	0.00	35.05	3	3,338	0.09%
2020/07/29	16	35.05	0	0.00	34.95	16	3,365	0.48%
2020/07/28	5	34.88	0	0.00	34.70	5	3,402	0.15%
2020/07/27	2	35.60	0	0.00	35.55	2	3,448	0.06%
2020/07/24	7	36.53	0	0.00	36.50	7	3,454	0.20%
2020/07/23	4	38.49	15	38.40	38.40	-11	3,447	-0.32%
2020/07/22	0	0.00	2	38.75	38.45	-2	3,439	-0.06%
2020/07/21	0	0.00	3	38.90	38.75	-3	3,444	-0.09%
2020/07/20	0	0.00	6	38.85	38.95	-6	3,435	-0.17%
2020/07/17	0	0.00	3	38.60	38.65	-3	3,424	-0.09%
2020/07/16	5	38.70	0	0.00	38.75	5	3,456	0.14%
2020/07/15	0	0.00	28	38.26	38.75	-28	3,453	-0.81%
2020/07/14	6	38.39	0	0.00	38.20	6	3,460	0.17%
2020/07/13	5	38.25	0	0.00	38.40	5	3,469	0.14%
2020/07/10	22	38.36	5	38.90	38.20	17	3,507	0.48%
2020/07/03	2	38.88	0	0.00	38.90	2	3,521	0.06%
2020/07/02	1	38.90	4	38.75	38.80	-3	3,538	-0.08%
2020/07/01	2	38.65	0	0.00	38.80	2	3,549	0.06%
2020/06/30	100	39.45	0.5	39.10	39.00	99.5	3,571	2.79%
2020/06/29	3	38.93	2	39.15	39.60	1	3,567	0.03%
2020/06/23	9	38.99	0	0.00	39.40	9	3,304	0.27%
2020/06/22	1	39.25	0	0.00	39.45	1	3,177	0.03%
2020/06/19	3	39.15	0	0.00	39.40	3	3,060	0.10%
2020/06/18	0	0.00	6	39.00	39.45	-6	2,947	-0.20%
2020/06/17	2	38.65	1	37.95	38.40	1	2,893	0.03%
2020/06/16	0	0.00	4	37.46	37.85	-4	2,887	-0.14%
2020/06/15	2	37.30	11	37.17	37.00	-9	2,897	-0.31%
2020/06/12	3	37.02	1	36.60	37.50	2	2,879	0.07%
2020/06/11	1	38.65	2	39.35	38.20	-1	2,827	-0.04%
2020/06/10	0	0.00	3	39.47	39.35	-3	2,792	-0.11%
2020/06/09	10	39.59	12	39.68	39.55	-2	2,808	-0.07%
2020/06/08	2	39.30	20	38.97	39.30	-18	2,721	-0.66%
2020/06/05	1	36.40	0	0.00	36.85	1	2,596	0.04%
2020/06/04	13	36.11	1	36.40	36.25	12	2,576	0.47%
2020/06/03	1	35.60	3	35.60	35.75	-2	2,561	-0.08%
2020/06/01	1	34.15	0	0.00	34.30	1	2,534	0.04%
2020/05/28	5	34.85	1	34.85	34.25	4	2,555	0.16%
2020/05/27	1	34.60	0	0.00	34.70	1	2,551	0.04%
2020/05/26	0	0.00	3	34.25	34.25	-3	2,548	-0.12%
2020/05/25	0	0.00	1	33.90	34.15	-1	2,530	-0.04%
2020/05/22	0	0.00	2	34.45	34.20	-2	2,519	-0.08%
2020/05/20	1	34.20	1	34.10	34.30	0	2,470	0.00%
2020/05/19	0	0.00	11	34.00	33.90	-11	2,449	-0.45%
2020/05/18	0	0.00	10	33.31	33.50	-10	2,425	-0.41%
2020/05/15	22	33.08	17	33.01	32.85	5	2,404	0.21%
2020/05/14	26	33.40	10	33.46	33.35	16	2,387	0.67%
2020/05/13	2	33.93	0	0.00	33.90	2	2,366	0.08%
2020/05/12	3	34.20	2	34.18	34.25	1	2,362	0.04%
2020/05/11	0	0.00	4	34.55	34.25	-4	2,322	-0.17%
2020/05/08	0	0.00	18	33.00	33.15	-18	2,269	-0.79%
2020/05/06	0	0.00	6	32.65	32.80	-6	2,236	-0.27%
2020/05/05	4	32.25	15	32.44	32.40	-11	2,204	-0.50%
2020/05/04	13	32.02	2	32.00	32.10	11	2,172	0.51%
2020/04/30	4	32.61	14	32.48	32.95	-10	2,128	-0.47%
2020/04/29	2	31.30	4	31.60	31.60	-2	2,061	-0.10%
2020/04/28	7	31.04	0	0.00	31.00	7	2,031	0.34%
2020/04/27	13	31.06	0	0.00	31.00	13	2,022	0.64%
2020/04/24	0	0.00	3	30.78	30.65	-3	1,991	-0.15%
2020/04/23	3	29.82	1	29.95	30.00	2	1,966	0.10%
2020/04/22	1	29.70	0	0.00	29.80	1	1,961	0.05%
2020/04/21	2	30.03	1	30.00	30.00	1	1,948	0.05%
2020/04/16	11	30.89	0	0.00	30.90	11	1,889	0.58%
2020/04/15	10	31.16	2	31.18	31.25	8	1,871	0.43%
2020/04/13	3	30.52	2	30.63	30.45	1	1,845	0.05%
2020/04/09	2	30.00	1	30.10	30.20	1	1,874	0.05%
2020/04/08	3	29.70	13	29.98	30.00	-10	1,858	-0.54%
2020/04/07	3	28.85	0	0.00	29.05	3	1,802	0.17%
2020/04/06	3	28.80	0	0.00	28.45	3	1,788	0.17%
2020/04/01	14	28.76	0	0.00	28.65	14	1,775	0.79%
2020/03/31	0	0.00	11	28.98	29.30	-11	1,748	-0.63%
2020/03/30	3	28.25	0	0.00	28.40	3	1,719	0.17%
2020/03/27	1	28.20	0	0.00	28.25	1	1,731	0.06%
2020/03/25	5	27.65	1	27.80	27.70	4	1,729	0.23%
2020/03/24	4	26.56	0	0.00	26.55	4	1,693	0.24%
2020/03/20	14	27.24	3	27.32	27.45	11	1,646	0.67%
2020/03/19	5	26.13	4	26.10	25.90	1	1,617	0.06%
2020/03/18	8	28.64	2	29.00	28.55	6	1,595	0.38%
2020/03/17	3	28.83	0	0.00	29.15	3	1,575	0.19%
2020/03/16	5	30.24	1	29.90	29.90	4	1,579	0.25%
2020/03/13	3	30.37	0	0.00	30.80	3	1,553	0.19%
2020/03/12	3	32.70	0	0.00	32.75	3	1,508	0.20%
2020/03/11	3	33.72	2	34.20	33.60	1	1,547	0.06%
2020/03/10	1	32.95	36	32.97	33.45	-35	1,561	-2.24%
2020/03/09	2	33.73	1	33.90	33.70	1	1,580	0.06%
2020/03/06	2	34.88	0	0.00	34.85	2	1,566	0.13%
2020/03/05	6	35.39	0	0.00	35.15	6	1,578	0.38%
2020/03/04	3	35.47	0	0.00	35.10	3	1,593	0.19%
2020/03/03	6	35.95	0	0.00	35.85	6	1,572	0.38%
2020/03/02	3	36.40	0	0.00	36.30	3	1,545	0.19%
2020/02/27	4	36.60	1	36.70	37.00	3	1,586	0.19%
2020/02/26	1	36.55	0	0.00	36.70	1	1,602	0.06%
2020/02/25	1	36.60	0	0.00	36.90	1	1,656	0.06%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/02/17	3	36.85	0	0.00	36.85	3	1,917	0.16%
2020/02/12	0	0.00	1	37.00	37.35	-1	1,971	-0.05%
2020/02/11	1	36.70	0	0.00	37.00	1	2,000	0.05%
2020/02/10	5	36.66	1	36.70	36.70	4	2,033	0.20%
2020/02/07	2	36.83	0	0.00	36.80	2	2,057	0.10%
2020/02/05	1	37.45	0	0.00	37.55	1	2,067	0.05%
2020/02/04	3	37.33	0	0.00	37.30	3	2,078	0.14%
2020/02/03	2	36.50	0	0.00	37.35	2	2,112	0.09%
2020/01/30	14	37.02	0	0.00	36.90	14	2,097	0.67%
2020/01/13	1	37.80	1	37.80	37.85	0	2,090	0.00%
2020/01/09	1	37.35	0	0.00	37.25	1	2,110	0.05%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	1	37.35	2	37.45	37.05	-1	2,101	-0.05%
2020/01/06	0	0.00	4	37.50	37.35	-4	2,098	-0.19%
2020/01/03	1	37.70	3	37.65	37.70	-2	2,072	-0.10%
2020/01/02	2	38.10	0	0.00	37.90	2	2,054	0.10%
2019/12/31	1	37.95	0	0.00	38.10	1	2,044	0.05%
2019/12/30	2	37.98	0	0.00	38.00	2	2,040	0.10%
2019/12/27	3	37.90	0	0.00	38.00	3	2,031	0.15%
2019/12/26	6	37.57	0	0.00	37.80	6	2,018	0.30%
2019/12/25	2	37.50	0	0.00	37.65	2	2,008	0.10%
2019/12/24	2	37.45	0	0.00	37.55	2	2,035	0.10%
2019/12/23	2	37.45	0	0.00	37.40	2	2,034	0.10%
2019/12/20	8	37.79	0	0.00	37.60	8	2,040	0.39%
2019/12/19	1	38.00	0	0.00	37.95	1	2,043	0.05%
2019/12/17	1	38.25	0	0.00	38.30	1	2,040	0.05%
2019/12/13	3	37.87	0	0.00	37.80	3	2,029	0.15%
2019/12/12	5	37.90	0	0.00	37.95	5	2,015	0.25%
2019/12/11	5	37.85	0	0.00	37.85	5	2,008	0.25%
2019/12/10	2	38.50	0	0.00	38.45	2	1,979	0.10%
2019/12/09	14	38.82	0	0.00	38.70	14	1,963	0.71%
2019/12/06	10	39.26	6	39.56	39.50	4	1,937	0.21%
2019/12/05	10	38.33	1	38.05	38.70	9	1,897	0.47%
2019/12/04	0	0.00	2	37.70	38.15	-2	1,857	-0.11%
2019/12/03	1	37.45	2	37.25	37.70	-1	1,821	-0.05%
2019/12/02	0	0.00	4	37.75	37.50	-4	1,803	-0.22%
2019/11/29	1	37.50	0	0.00	37.65	1	1,774	0.06%
2019/11/28	2	37.40	0	0.00	37.35	2	1,732	0.12%
2019/11/27	4	36.96	0	0.00	37.10	4	1,758	0.23%
2019/11/26	2	37.18	2	37.55	36.60	0	1,741	0.00%
2019/11/25	1	37.90	5	37.52	37.25	-4	1,699	-0.24%
2019/11/22	10	37.42	1	38.00	37.80	9	1,666	0.54%
2019/11/21	14	36.57	2	36.70	36.70	12	1,605	0.75%
2019/11/20	6	35.72	0	0.00	35.90	6	1,535	0.39%
2019/11/19	12	35.90	5	35.85	35.90	7	1,492	0.47%
2019/11/18	4	36.65	0	0.00	36.85	4	1,409	0.28%
2019/11/15	6	37.14	15	37.08	37.10	-9	1,368	-0.66%
2019/11/14	7	37.63	31	37.70	37.40	-24	1,325	-1.81%
2019/11/13	6	38.66	15	38.90	38.40	-9	1,286	-0.70%
2019/11/12	3	39.05	0	0.00	39.10	3	1,251	0.24%
2019/11/11	9	39.52	2	39.60	39.35	7	1,226	0.57%
2019/11/08	1	40.35	4	40.85	40.20	-3	1,190	-0.25%
2019/11/07	4.2	40.96	1	41.20	41.10	3.2	1,165	0.27%
2019/11/06	5	40.00	0	0.00	40.10	5	1,130	0.44%
2019/11/05	14	40.62	0	0.00	40.55	14	1,106	1.27%
2019/11/04	2	40.68	0	0.00	41.05	2	1,094	0.18%
2019/10/31	7	41.22	10	41.55	40.90	-3	1,071	-0.28%
2019/10/28	12	41.98	0	0.00	42.00	12	1,030	1.16%
2019/10/24	1	42.20	0	0.00	42.25	1	1,016	0.10%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/15	4	41.41	0	0.00	41.60	4	947	0.42%
2019/10/09	5	41.70	0	0.00	41.55	5	929	0.54%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	4	41.63	0	0.00	41.75	4	925	0.43%
2019/10/04	3	41.75	0	0.00	41.75	3	921	0.33%
2019/10/01	2	41.83	0	0.00	41.90	2	905	0.22%
2019/09/27	11	41.88	2	41.90	41.70	9	899	1.00%
2019/09/26	4	42.85	1	42.95	42.60	3	869	0.35%
2019/09/25	1	43.35	0	0.00	43.20	1	847	0.12%
2019/09/18	2	43.45	0	0.00	43.40	2	778	0.26%
2019/09/17	1	43.45	0	0.00	43.45	1	779	0.13%
2019/09/05	3	43.90	0	0.00	43.60	3	777	0.39%
2019/09/04	2	43.55	0	0.00	43.55	2	778	0.26%
2019/08/30	1	43.75	94	43.77	43.80	-93	801	-11.61%
2019/08/29	3	43.77	77	43.78	43.75	-74	765	-9.67%
2019/08/28	0	0.00	115	43.72	43.75	-115	768	-14.97%	大賣/鉅額交易
2019/08/27	0	0.00	115	43.88	43.75	-115	766	-14.99%	大賣/鉅額交易
2019/08/26	0	0.00	110	43.77	43.85	-110	763	-14.40%	大賣/鉅額交易
2019/08/23	0	0.00	55	43.91	44.00	-55	767	-7.17%
2019/08/22	0	0.00	10	44.05	43.90	-10	773	-1.29%
2019/08/14	1	43.55	0	0.00	43.65	1	842	0.12%
2019/08/13	2	43.70	0	0.00	43.80	2	837	0.24%
2019/08/08	0	0.00	2	43.75	44.10	-2	848	-0.24%
2019/08/07	2	43.78	0	0.00	43.70	2	847	0.24%
2019/08/06	3	43.82	0	0.00	43.80	3	856	0.35%
2019/08/05	1	44.20	0	0.00	44.65	1	843	0.12%
2019/08/02	2	44.73	0	0.00	44.70	2	864	0.23%
2019/07/31	1	44.85	0	0.00	45.50	1	887	0.11%
2019/07/29	0	0.00	1	45.15	45.10	-1	898	-0.11%
2019/07/24	9	47.13	8	47.02	47.00	1	899	0.11%
2019/07/23	1	47.15	0	0.00	47.25	1	894	0.11%
2019/07/22	2	47.10	5	47.15	47.20	-3	895	-0.33%
2019/07/16	0	0.00	0	47.00	46.50	0	914	0.00%
2019/07/10	0	0.00	3	46.10	46.05	-3	908	-0.33%
2019/06/26	0	0.00	1	46.50	46.60	-1	907	-0.11%
2019/06/19	1	45.60	0	0.00	45.60	1	908	0.11%
2019/06/13	5	45.40	0	0.00	45.60	5	902	0.55%
2019/06/12	1	45.75	0	0.00	45.55	1	894	0.11%
2019/05/31	0	0.00	2	46.10	46.85	-2	845	-0.24%
2019/05/30	5	45.75	0	0.00	45.70	5	844	0.59%
2019/05/21	3	46.48	0	0.00	46.50	3	787	0.38%
2019/05/20	0	0.00	1	47.50	47.30	-1	768	-0.13%
2019/05/15	0	0.00	1	47.05	47.05	-1	741	-0.13%
2019/05/14	1	46.20	0	0.00	46.30	1	734	0.14%
2019/05/10	4	46.28	0	0.00	45.90	4	718	0.56%
2019/05/08	0	0.00	1	47.70	47.75	-1	677	-0.15%
2019/04/24	2	47.00	0	0.00	46.90	2	643	0.31%
2019/04/23	2	47.03	0	0.00	47.25	2	628	0.32%
2019/04/22	0	0.00	4	46.95	46.95	-4	630	-0.63%
2019/04/19	2	46.78	0	0.00	47.25	2	632	0.32%
2019/04/16	2	46.98	0	0.00	47.00	2	662	0.30%
2019/04/12	1	47.30	0	0.00	47.10	1	672	0.15%
2019/04/11	3	47.60	0	0.00	47.50	3	671	0.45%
2019/04/10	1	47.85	1	47.50	48.40	0	673	0.00%
2019/04/03	1	47.15	0	0.00	47.15	1	637	0.16%
2019/03/28	0	0.00	1	48.40	48.30	-1	616	-0.16%
2019/03/26	0	0.00	3	48.57	48.50	-3	599	-0.50%
2019/03/21	0	0.00	2	48.35	48.30	-2	588	-0.34%
2019/03/20	0	0.00	2	48.30	48.35	-2	591	-0.34%
2019/03/19	0	0.00	1	48.20	48.35	-1	591	-0.17%
2019/03/18	0	0.00	3	48.05	48.20	-3	587	-0.51%
2019/03/14	0	0.00	0.1	48.40	48.55	-0.1	575	-0.02%
2019/03/13	0	0.00	1	48.35	48.55	-1	582	-0.17%
2019/03/12	0	0.00	5	48.77	48.75	-5	583	-0.86%
2019/03/05	2	48.68	0	0.00	48.70	2	609	0.33%
2019/03/04	0	0.00	10	48.38	48.45	-10	608	-1.64%
2019/02/21	0	0.00	3	48.25	48.45	-3	613	-0.49%
2019/02/20	2	48.05	0	0.00	48.05	2	611	0.33%
2019/02/19	0	0.00	2	48.00	48.00	-2	610	-0.33%
2019/02/18	0	0.00	4	47.68	47.90	-4	614	-0.65%
2019/02/15	4	48.05	0	0.00	48.05	4	616	0.65%
2019/02/13	0	0.00	9	47.25	47.60	-9	619	-1.45%
2019/02/12	0	0.00	5	47.44	47.35	-5	624	-0.80%
2019/02/11	2	47.00	1	47.50	47.55	1	636	0.16%
2019/01/30	0	0.00	1	47.30	47.00	-1	647	-0.15%
2019/01/23	0	0.00	85	47.36	47.55	-85	650	-13.06%
2019/01/21	0	0.00	1	46.45	46.50	-1	660	-0.15%
2019/01/18	2	46.55	0	0.00	46.50	2	670	0.30%
2019/01/15	0	0.00	1	47.05	47.05	-1	709	-0.14%
2019/01/09	2	46.75	1	46.90	46.95	1	754	0.13%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2019/01/04	0	0.00	2	45.10	45.15	-2	745	-0.27%
2019/01/03	1	44.35	4	44.40	44.40	-3	762	-0.39%
2018/12/28	0	0.00	1	44.15	44.40	-1	769	-0.13%
2018/12/25	4	44.05	0	0.00	44.05	4	803	0.50%
2018/12/18	0	0.00	1	44.55	44.40	-1	850	-0.12%
2018/12/13	2	44.03	0	0.00	44.35	2	884	0.23%
2018/12/10	16	43.78	0	0.00	43.90	16	959	1.67%
2018/12/06	200	43.69	0	0.00	43.60	200	1,025	19.50%	大買/鉅額交易
2018/12/03	9	44.88	0	0.00	44.90	9	1,057	0.85%
2018/11/26	1	43.85	0	0.00	43.80	1	1,077	0.09%
2018/11/20	21	43.90	0	0.00	44.00	21	1,087	1.93%
2018/11/14	0	0.00	50	43.95	44.00	-50	1,105	-4.52%
2018/11/13	0	0.00	2	44.05	44.20	-2	1,103	-0.18%
2018/11/12	2	43.95	0	0.00	44.05	2	1,102	0.18%
2018/11/09	0	0.00	1	44.20	44.15	-1	1,107	-0.09%
2018/11/07	71	44.03	0	0.00	44.10	71	1,097	6.47%
2018/11/02	0	0.00	1	43.85	44.25	-1	1,094	-0.09%
2018/10/31	1	43.65	0	0.00	43.65	1	1,101	0.09%
2018/10/30	1	42.85	0	0.00	43.10	1	1,098	0.09%
2018/10/26	42	42.79	0	0.00	43.05	42	1,119	3.75%
2018/10/25	199	43.49	0	0.00	43.05	199	1,122	17.73%	大買/鉅額交易
2018/10/24	120	44.43	1	44.45	44.45	119	1,125	10.57%	大買/鉅額交易
2018/10/23	60	44.86	0	0.00	44.90	60	1,124	5.33%
2018/10/22	1	45.20	0	0.00	45.15	1	1,123	0.09%
2018/10/18	8	45.16	4	45.20	45.10	4	1,173	0.34%
2018/10/17	1	45.00	1	45.15	44.95	0	1,193	0.00%
2018/10/16	6	44.97	0	0.00	45.00	6	1,190	0.50%
2018/10/12	21	44.98	0	0.00	45.35	21	1,183	1.77%
2018/10/11	6	45.55	8	45.79	45.50	-2	1,173	-0.17%
2018/10/09	3	48.02	0	0.00	47.80	3	1,155	0.26%
2018/10/08	2	47.78	0	0.00	47.60	2	1,151	0.17%
2018/10/05	1	48.05	0	0.00	47.70	1	1,159	0.09%
2018/10/04	1	49.30	1	48.85	48.55	0	1,158	0.00%
2018/10/03	2	49.03	1	49.10	49.30	1	1,173	0.09%
2018/09/21	13	49.85	0	0.00	49.00	13	1,225	1.06%
2018/09/19	0	0.00	1	49.70	49.70	-1	1,230	-0.08%
2018/09/18	2	48.60	27	48.70	49.55	-25	1,223	-2.04%
2018/09/17	13	48.78	166	48.56	48.75	-153	1,208	-12.66%	大賣/鉅額交易
2018/09/14	100	49.77	840	50.00	49.35	-740	1,229	-60.19%	大賣/鉅額交易
2018/09/11	0	0.00	2	48.00	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	2	48.05	48.10	-2	1,193	-0.17%
2018/09/05	0	0.00	0.1	47.85	47.50	-0.1	1,187	-0.01%
2018/09/03	1	47.50	1	47.55	47.60	0	1,187	0.00%
2018/08/31	0	0.00	2	47.00	47.05	-2	1,159	-0.17%
2018/08/30	0	0.00	1	46.40	46.65	-1	1,152	-0.09%
2018/08/21	0	0.00	1	46.00	45.90	-1	1,189	-0.08%
2018/08/16	2	45.03	0	0.00	45.10	2	1,221	0.16%
2018/08/13	7	45.26	0	0.00	45.15	7	1,220	0.57%
2018/08/07	1	45.30	0	0.00	45.45	1	1,231	0.08%
2018/08/06	1	45.60	0	0.00	45.55	1	1,233	0.08%
2018/08/03	5	45.90	0	0.00	45.95	5	1,238	0.40%
2018/08/02	1	46.45	0	0.00	46.20	1	1,224	0.08%
2018/08/01	5	46.25	0	0.00	46.40	5	1,228	0.41%
2018/07/31	5	46.70	0	0.00	45.85	5	1,251	0.40%
2018/07/27	1	46.55	0	0.00	46.45	1	1,244	0.08%
2018/07/26	12	46.58	0	0.00	46.40	12	1,247	0.96%
2018/07/20	1	49.55	0	0.00	49.65	1	1,189	0.08%
2018/07/17	0	0.00	1	49.90	49.90	-1	1,222	-0.08%
2018/07/16	0	0.00	1	50.10	50.00	-1	1,238	-0.08%
2018/07/10	0	0.00	1	50.70	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	4	50.55	50.60	-4	1,336	-0.30%
2018/07/06	2	49.70	0	0.00	49.80	2	1,326	0.15%
2018/06/29	2	48.60	0	0.00	48.80	2	1,699	0.12%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/22	1	49.85	4	49.88	49.80	-3	1,731	-0.17%
2018/06/20	0	0.00	5	48.75	48.90	-5	1,704	-0.29%
2018/06/19	2	49.00	5.5	48.98	48.60	-3.5	1,703	-0.21%
2018/06/15	0	0.00	1	49.30	49.20	-1	1,701	-0.06%
2018/06/04	5	48.80	0	0.00	48.70	5	1,837	0.27%
2018/05/30	30	48.99	0	0.00	48.90	30	1,837	1.63%
2018/05/29	0	0.00	3	49.70	49.35	-3	1,808	-0.17%
2018/05/25	5	49.60	4	49.54	49.60	1	1,794	0.06%
2018/05/24	41	48.81	0	0.00	48.90	41	1,773	2.31%
2018/05/23	0	0.00	1	48.25	48.05	-1	1,766	-0.06%
2018/05/21	0	0.00	1	47.95	47.95	-1	1,769	-0.06%
2018/05/18	1	48.10	0	0.00	48.00	1	1,773	0.06%
2018/05/17	1	48.00	0	0.00	48.00	1	1,782	0.06%
2018/05/16	3	47.90	0	0.00	48.00	3	1,788	0.17%
2018/05/15	37	48.04	0	0.00	47.70	37	1,786	2.07%
2018/05/14	1	47.60	3	47.50	47.50	-2	1,800	-0.11%
2018/05/10	0	0.00	2	47.55	47.55	-2	1,798	-0.11%
2018/05/09	30	47.20	0	0.00	47.10	30	1,794	1.67%
2018/05/08	111	47.46	0	0.00	47.65	111	1,787	6.21%	大買/鉅額交易
2018/05/07	2	48.50	0	0.00	48.20	2	1,764	0.11%
2018/05/04	18	48.54	0	0.00	48.45	18	1,751	1.03%
2018/05/03	6	48.53	0	0.00	48.70	6	1,753	0.34%
2018/05/02	63	49.20	0	0.00	48.80	63	1,756	3.59%
2018/04/26	75	49.59	0	0.00	49.25	75	1,749	4.29%
2018/04/25	2	49.85	0	0.00	49.90	2	1,756	0.11%
2018/04/24	13	49.15	12	49.51	49.70	1	1,755	0.06%
2018/04/23	2	49.83	1	49.95	49.70	1	1,738	0.06%
2018/04/20	20	50.59	5	50.76	50.40	15	1,732	0.87%
2018/04/19	2	51.10	5	51.70	51.00	-3	1,714	-0.18%
2018/04/17	10	50.20	0	0.00	50.20	10	1,659	0.60%
2018/04/13	17	49.97	0	0.00	50.00	17	1,631	1.04%
2018/04/11	3	49.98	0	0.00	49.95	3	1,658	0.18%
2018/04/10	9	51.31	25	52.62	50.50	-16	1,625	-0.98%
2018/04/09	3	49.03	0	0.00	49.95	3	1,431	0.21%
2018/04/03	8	49.83	0	0.00	48.70	8	1,391	0.57%
2018/04/02	1	48.85	0	0.00	48.70	1	1,336	0.07%
2018/03/31	13	50.18	7	49.20	48.45	6	1,319	0.45%
2018/03/30	2	47.45	6	47.43	47.50	-4	1,271	-0.31%
2018/03/29	3	47.60	0	0.00	47.50	3	1,268	0.24%
2018/03/28	2	47.53	0	0.00	47.70	2	1,261	0.16%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/22	34	47.37	0	0.00	47.50	34	1,235	2.75%
2018/03/21	3	47.43	0	0.00	47.25	3	1,238	0.24%
2018/03/19	1	47.65	0	0.00	47.60	1	1,341	0.07%
2018/03/15	2	47.60	6	47.50	47.65	-4	1,347	-0.30%
2018/03/14	6	47.27	5	47.55	47.55	1	1,354	0.07%
2018/03/13	2	47.20	0	0.00	47.50	2	1,336	0.15%
2018/03/12	4.1	46.99	0	0.00	47.10	4.1	1,312	0.31%
2018/03/08	0	0.00	0.6	45.15	45.10	-0.6	1,297	-0.05%
2018/03/07	12	44.99	0	0.00	45.00	12	1,292	0.93%
2018/03/02	0	0.00	1	45.30	45.30	-1	1,295	-0.08%
2018/02/12	12	44.18	0	0.00	44.25	12	1,319	0.91%
2018/02/09	191	44.24	1	44.20	44.35	190	1,328	14.30%	大買/鉅額交易
2018/02/08	1	44.90	0	0.00	44.95	1	1,331	0.08%
2018/02/07	200	44.65	0	0.00	44.60	200	1,325	15.09%	大買/鉅額交易
2018/02/06	267	44.14	20	43.80	43.90	247	1,335	18.49%	大買/鉅額交易
2018/02/05	202	44.78	0	0.00	44.65	202	1,323	15.26%	大買/鉅額交易
2018/02/01	2	45.13	0	0.00	45.10	2	1,329	0.15%
2018/01/31	0	0.00	0.5	45.60	45.30	-0.5	1,337	-0.04%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/29	20	45.80	1	45.55	45.90	19	1,334	1.42%
2018/01/24	1	45.60	0	0.00	45.80	1	1,328	0.08%
2018/01/23	2	46.20	2	46.60	46.10	0	1,310	0.00%
2018/01/22	2	46.58	0	0.00	46.70	2	1,299	0.15%
2018/01/19	2	46.60	0	0.00	47.05	2	1,284	0.16%
2018/01/12	1	46.30	0	0.00	46.85	1	1,276	0.08%
2018/01/11	4	46.76	0	0.00	46.55	4	1,269	0.31%
2018/01/09	0	0.00	1	47.30	47.20	-1	1,250	-0.08%
2018/01/08	5	47.27	8	47.34	47.10	-3	1,231	-0.24%
2018/01/05	0	0.00	14	45.98	46.45	-14	1,198	-1.17%
2018/01/04	15	44.99	1	45.35	45.40	14	1,167	1.20%
2018/01/03	0	0.00	5.1	45.10	45.00	-5.1	1,161	-0.44%