潤泰新 (9945)-統一-南京券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/09	4	40.51	55	40.58	40.20	-51	11,642	-0.44%
2024/05/08	8	40.99	4	40.95	40.70	4	11,406	0.04%
2024/05/07	23	41.89	9.3	42.05	41.80	13.7	11,071	0.12%
2024/05/06	58.6	43.25	22	43.63	43.10	36.6	10,526	0.35%
2024/05/03	34	42.48	69.5	42.43	42.45	-35.5	9,754	-0.36%
2024/05/02	59	42.20	56	41.77	42.25	3	8,177	0.04%
2024/04/30	27	39.40	2	39.10	38.45	25	6,856	0.36%
2024/04/29	0	0.00	4	38.80	38.75	-4	6,442	-0.06%
2024/04/26	1	37.05	2	37.00	37.90	-1	6,187	-0.02%
2024/04/25	0	0.00	3	36.80	36.85	-3	5,946	-0.05%
2024/04/24	8	36.80	0	0.00	36.85	8	5,939	0.13%
2024/04/23	0	0.00	2	36.85	36.95	-2	5,998	-0.03%
2024/04/22	0	0.00	1.7	36.42	36.60	-1.7	6,018	-0.03%
2024/04/19	3	35.73	2	35.70	36.15	1	5,776	0.02%
2024/04/18	0	0.00	24.5	36.30	36.45	-24.5	5,567	-0.44%
2024/04/16	6.5	34.49	0	0.00	34.45	6.5	5,263	0.12%
2024/04/12	2	34.85	0	0.00	34.95	2	5,140	0.04%
2024/04/11	10	34.90	0	0.00	34.90	10	5,142	0.19%
2024/04/10	5.2	35.00	0	0.00	35.00	5.2	5,094	0.10%
2024/04/09	1	34.80	0	0.00	34.95	1	5,171	0.02%
2024/04/08	1	34.45	80.3	34.49	34.50	-79.3	5,354	-1.48%
2024/03/29	3	35.12	0	0.00	35.15	3	5,472	0.05%
2024/03/28	0	0.00	2.7	35.35	35.05	-2.7	5,454	-0.05%
2024/03/27	0	0.00	3.8	35.26	35.25	-3.8	5,412	-0.07%
2024/03/26	0	0.00	2.6	35.26	35.20	-2.6	5,387	-0.05%
2024/03/25	2	35.35	0	0.00	35.15	2	5,356	0.04%
2024/03/22	0	0.00	2	35.10	35.10	-2	5,335	-0.04%
2024/03/21	2	34.90	0	0.00	35.35	2	5,325	0.04%
2024/03/20	1	33.90	5	33.90	34.15	-4	5,712	-0.07%
2024/03/19	12.1	34.28	0	0.00	34.10	12.1	5,745	0.21%
2024/03/18	2	34.80	0	0.00	34.70	2	5,617	0.04%
2024/03/15	1	35.00	8	35.10	35.00	-7	5,568	-0.13%
2024/03/13	5	36.80	0	0.00	36.85	5	5,191	0.10%
2024/03/12	0	0.00	10	36.65	36.95	-10	5,182	-0.19%
2024/03/08	0	35.90	2	35.90	35.85	-2	5,166	-0.04%
2024/03/05	4	35.80	0	0.00	35.65	4	5,284	0.08%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/20	0	0.00	2	36.95	36.95	-2	5,374	-0.04%
2024/02/19	3	37.10	0	0.00	37.15	3	5,410	0.06%
2024/02/16	0	0.00	4	36.30	36.20	-4	5,509	-0.07%
2024/02/15	6	35.80	0	0.00	36.10	6	5,583	0.11%
2024/02/05	1.1	35.66	0	0.00	35.75	1.1	5,539	0.02%
2024/02/02	10	36.00	0	0.00	36.05	10	5,491	0.18%
2024/02/01	0	0.00	7	35.95	36.10	-7	5,476	-0.13%
2024/01/30	1	35.91	0	0.00	35.90	1	5,473	0.02%
2024/01/24	0	0.00	5	35.90	36.00	-5	5,483	-0.09%
2024/01/23	0	35.75	0	0.00	35.60	0	5,510	0.00%
2024/01/22	0	0.00	2	35.50	35.45	-2	5,501	-0.04%
2024/01/18	3	35.13	0	0.00	34.80	3	5,448	0.06%
2024/01/17	5	35.02	0	0.00	34.90	5	5,386	0.09%
2024/01/16	6	36.12	0	0.00	35.90	6	5,227	0.11%
2024/01/11	1	36.90	0	0.00	37.00	1	5,185	0.02%
2024/01/10	2	37.00	0	0.00	36.95	2	5,178	0.04%
2024/01/09	2	37.55	0	0.00	37.20	2	5,158	0.04%
2024/01/05	2	38.35	2	38.15	38.05	0	5,057	0.00%
2024/01/03	12	38.68	0	0.00	38.70	12	5,005	0.24%
2024/01/02	12	39.13	2.1	38.97	39.25	9.9	4,893	0.20%
2023/12/28	5	37.00	0	0.00	37.85	5	4,656	0.11%
2023/12/27	0	0.00	2	36.85	37.00	-2	4,579	-0.04%
2023/12/25	1	36.25	0	0.00	36.25	1	4,535	0.02%
2023/12/22	0	36.45	0	0.00	36.25	0	4,613	0.00%
2023/12/21	1	36.55	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	10	36.85	36.85	-10	4,832	-0.21%
2023/12/19	1	36.50	0	0.00	36.45	1	4,859	0.02%
2023/12/15	5.5	36.98	10	37.15	36.75	-4.5	4,782	-0.09%
2023/12/13	3.2	35.98	0	0.00	35.90	3.2	4,193	0.08%
2023/12/12	8	36.19	0	0.00	36.20	8	4,244	0.19%
2023/12/11	2	36.48	0	0.00	36.50	2	4,281	0.05%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	3	36.93	0	0.00	36.90	3	4,314	0.07%
2023/12/05	24	36.89	0	0.00	36.75	24	4,490	0.53%
2023/12/04	5.5	37.06	0	0.00	37.15	5.5	4,754	0.11%
2023/11/29	1	35.85	0	0.00	35.85	1	4,766	0.02%
2023/11/27	0	35.60	0	0.00	35.50	0	4,695	0.00%
2023/11/22	0	35.70	0	0.00	35.75	0	4,762	0.00%
2023/11/21	0.5	35.85	0	0.00	35.95	0.5	4,810	0.01%
2023/11/17	0	36.85	0	0.00	36.90	0	4,762	0.00%
2023/11/16	2	36.50	1	36.85	36.80	1	4,779	0.02%
2023/11/14	1	35.45	0	0.00	35.50	1	4,642	0.02%
2023/11/09	0.3	34.40	0	0.00	34.35	0.3	4,623	0.01%
2023/11/03	0	0.00	2	33.60	34.10	-2	4,757	-0.04%
2023/10/31	0	32.85	0	0.00	32.40	0	4,855	0.00%
2023/10/20	4	32.83	2	33.10	33.20	2	5,154	0.04%
2023/10/19	1.1	33.52	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	1	34.15	0	0.00	34.10	1	5,155	0.02%
2023/10/13	1	35.50	0	0.00	35.40	1	5,276	0.02%
2023/10/11	0	0.00	5	35.30	35.35	-5	5,433	-0.09%
2023/10/05	1	34.15	0	0.00	34.25	1	5,450	0.02%
2023/10/04	10	34.00	0	0.00	34.00	10	5,481	0.18%
2023/10/03	0.3	35.05	0	0.00	34.90	0.3	5,447	0.01%
2023/10/02	0.2	35.40	0	0.00	35.20	0.2	5,416	0.00%
2023/09/27	0.6	35.91	0	0.00	35.20	0.6	5,440	0.01%
2023/09/26	5.5	35.59	0	0.00	35.30	5.5	5,428	0.10%
2023/09/25	1.8	37.02	27	37.60	36.70	-25.2	5,280	-0.48%
2023/09/13	0	0.00	6	35.08	34.90	-6	5,230	-0.11%
2023/09/12	1.1	34.80	0	0.00	35.00	1.1	5,285	0.02%
2023/09/11	25	34.89	0	0.00	34.75	25	5,299	0.47%
2023/09/08	3	34.77	1	34.80	34.80	2	5,338	0.04%
2023/09/07	1	35.15	0	0.00	35.00	1	5,454	0.02%
2023/09/06	1.1	35.62	20	35.80	35.60	-18.9	5,452	-0.35%
2023/09/05	3	36.55	0	0.00	36.40	3	5,413	0.06%
2023/09/04	0	36.10	1	36.15	36.10	-1	5,409	-0.02%
2023/09/01	0.1	36.58	0	0.00	36.60	0.1	5,424	0.00%
2023/08/30	1	36.50	1	36.55	36.60	0	5,703	0.00%
2023/08/29	10	36.75	21	36.69	36.65	-11	5,614	-0.20%
2023/08/28	21	34.96	3	35.55	35.70	18	5,309	0.34%
2023/08/25	1	34.85	0.1	34.60	34.50	0.9	5,274	0.02%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/17	2.1	32.98	0	0.00	33.20	2.1	5,242	0.04%
2023/08/16	0.1	34.20	0	0.00	33.80	0.1	5,159	0.00%
2023/08/15	0	0.00	2	34.60	34.50	-2	5,126	-0.04%
2023/08/11	0	0.00	54	35.03	35.05	-54	5,142	-1.05%
2023/08/10	1	34.65	31	34.80	34.55	-30	5,136	-0.58%
2023/08/09	0	0.00	6	34.80	34.85	-6	5,172	-0.12%
2023/08/02	2	35.15	30	35.25	35.10	-28	5,198	-0.54%
2023/07/31	0	0.00	2	35.90	35.60	-2	5,166	-0.04%
2023/07/28	2	35.70	0	0.00	35.60	2	5,157	0.04%
2023/07/27	5.5	35.93	2	35.90	36.15	3.5	5,139	0.07%
2023/07/20	2	35.70	0	0.00	35.70	2	5,147	0.04%
2023/07/19	0	0.00	2	34.95	35.10	-2	5,134	-0.04%
2023/07/18	5	35.35	0	0.00	35.25	5	5,097	0.10%
2023/07/14	0	0.00	5	35.35	35.55	-5	5,150	-0.10%
2023/07/12	1	35.35	0	0.00	35.25	1	5,162	0.02%
2023/07/07	3	35.20	0	0.00	35.40	3	5,242	0.06%
2023/07/05	0	36.65	0	0.00	36.15	0	5,169	0.00%
2023/07/04	0	0.00	2	36.00	36.00	-2	5,189	-0.04%
2023/07/03	0	0.00	5	36.01	36.05	-5	5,237	-0.10%
2023/06/30	2	35.95	7	36.00	35.95	-5	5,333	-0.09%
2023/06/29	0.1	36.30	0	0.00	35.95	0.1	5,349	0.00%
2023/06/28	0	35.95	0	0.00	36.15	0	5,450	0.00%
2023/06/20	0	0.00	3	36.02	36.15	-3	5,639	-0.05%
2023/06/19	0	36.10	3	36.30	36.30	-3	5,838	-0.05%
2023/06/16	12	36.39	0	0.00	36.05	12	6,138	0.20%
2023/06/15	4.1	36.65	0	0.00	36.70	4.1	6,667	0.06%
2023/06/14	1.1	36.31	0	0.00	36.50	1.1	6,906	0.02%
2023/06/13	2	36.62	1	36.85	36.75	1	7,974	0.01%
2023/06/12	0	35.92	0	0.00	35.55	0	7,935	0.00%
2023/06/09	0.1	36.40	1	36.10	36.10	-1	7,948	-0.01%
2023/06/08	0.1	36.45	0	0.00	36.25	0.1	7,979	0.00%
2023/06/07	1	36.85	1	36.70	36.85	0	7,999	0.00%
2023/06/06	1	36.85	2	36.70	37.00	-1	7,968	-0.01%
2023/06/05	3	36.82	36	36.28	36.95	-33	7,832	-0.42%
2023/06/02	3	35.15	31	35.20	35.05	-28	7,564	-0.37%
2023/06/01	0	34.95	0	0.00	34.90	0	7,550	0.00%
2023/05/31	0	35.05	111	35.05	34.90	-111	7,578	-1.46%	大賣/鉅額交易
2023/05/30	0	35.00	0	0.00	35.05	0	7,560	0.00%
2023/05/29	0.1	34.95	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	1.1	34.81	0	0.00	34.90	1.1	7,707	0.01%
2023/05/25	0	35.50	2	35.25	35.15	-2	7,703	-0.03%
2023/05/24	0.1	35.65	1	35.60	35.70	-1	7,686	-0.01%
2023/05/22	0	35.60	0	0.00	35.50	0	7,685	0.00%
2023/05/19	0	35.60	0	0.00	35.55	0	7,676	0.00%
2023/05/18	0.1	35.40	0.2	35.40	35.45	-0.1	7,642	0.00%
2023/05/17	0.1	35.08	1	35.35	35.35	-0.9	7,640	-0.01%
2023/05/16	1.1	34.80	3	35.07	35.10	-1.9	7,567	-0.03%
2023/05/15	2.1	34.25	1	34.60	34.50	1.1	7,585	0.01%
2023/05/12	0.1	35.20	6	34.80	34.85	-6	7,513	-0.08%
2023/05/11	0.1	35.60	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	0.1	35.50	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	0.1	35.80	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	0	0.00	2	35.83	35.80	-2	7,447	-0.03%
2023/05/05	0.1	35.80	0	0.00	35.60	0.1	7,437	0.00%
2023/05/04	3.1	35.45	7	35.66	35.80	-4	7,481	-0.05%
2023/05/03	0.2	35.52	0	0.00	35.35	0.2	7,492	0.00%
2023/05/02	1.1	35.56	0	0.00	35.50	1.1	7,619	0.01%
2023/04/27	0.1	35.60	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0.1	35.30	7.5	35.41	35.65	-7.5	7,742	-0.10%
2023/04/25	2	35.53	6	36.18	35.40	-4	7,724	-0.05%
2023/04/24	0.1	35.35	0	0.00	35.55	0.1	7,638	0.00%
2023/04/21	2	35.05	0	0.00	35.15	2	7,666	0.03%
2023/04/20	1.1	35.11	1	35.05	35.05	0.1	7,657	0.00%
2023/04/19	2.1	35.50	4	35.45	35.45	-2	7,673	-0.03%
2023/04/18	4.2	35.62	0	0.00	35.50	4.2	7,615	0.05%
2023/04/17	0.1	36.00	0	0.00	35.95	0.1	7,572	0.00%
2023/04/14	0.2	35.96	0	0.00	36.10	0.2	7,546	0.00%
2023/04/13	0.1	36.05	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	0	0.00	17	35.95	36.15	-17	7,539	-0.23%
2023/04/11	1	35.31	1	35.70	35.85	0	7,476	0.00%
2023/04/10	1	35.46	1.2	35.83	35.50	-0.2	7,443	0.00%
2023/04/07	0	0.00	31	35.61	35.65	-31	7,407	-0.42%
2023/04/06	1	35.30	0	0.00	35.15	1	7,338	0.01%
2023/03/31	1	35.40	5.2	35.31	35.35	-4.2	7,291	-0.06%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/28	4	35.24	0.3	35.35	35.20	3.7	7,227	0.05%
2023/03/27	4	35.36	1	35.70	35.50	3	7,223	0.04%
2023/03/24	0	35.90	0	0.00	35.85	0	7,204	0.00%
2023/03/23	2	35.60	2	35.70	35.85	0	7,168	0.00%
2023/03/22	8	35.46	9	35.56	35.95	-1	7,126	-0.01%
2023/03/21	1	35.85	1	35.30	35.65	0	6,984	0.00%
2023/03/20	24.4	34.74	2	34.03	34.30	22.4	6,702	0.33%
2023/03/17	9.1	36.21	0	0.00	36.25	9.1	6,127	0.15%
2023/03/16	44.2	36.27	1	36.40	36.25	43.2	5,954	0.72%
2023/03/15	34	38.35	0	0.00	38.35	34	4,988	0.68%
2023/03/14	9	42.66	1	42.55	42.60	8	4,968	0.16%
2023/03/13	5	42.95	0	0.00	43.00	5	5,011	0.10%
2023/03/10	2.3	43.61	3.5	43.74	43.25	-1.2	5,008	-0.02%
2023/03/09	0	44.05	0	0.00	44.10	0	4,978	0.00%
2023/03/08	3	43.98	0	0.00	44.00	3	5,069	0.06%
2023/03/07	1.1	43.95	1	43.75	44.10	0.1	5,083	0.00%
2023/03/06	0	43.50	0	0.00	43.45	0	5,069	0.00%
2023/03/03	2.1	43.20	0	0.00	43.25	2.1	5,086	0.04%
2023/03/02	3.3	43.20	0.3	43.45	43.30	3.1	5,100	0.06%
2023/03/01	11.1	43.51	20	43.25	43.60	-8.9	5,047	-0.18%
2023/02/24	1.6	44.36	0	0.00	44.45	1.6	4,887	0.03%
2023/02/23	2.1	44.50	0	0.00	44.50	2.1	4,861	0.04%
2023/02/22	1	44.00	11	44.04	44.20	-10	4,838	-0.21%
2023/02/21	4.2	44.33	0	0.00	44.40	4.2	4,897	0.09%
2023/02/20	0	0.00	21	43.97	44.40	-21	5,036	-0.42%
2023/02/17	1	43.90	0	0.00	44.10	1	5,103	0.02%
2023/02/16	4	44.20	1	44.35	44.10	3	5,221	0.06%
2023/02/15	1	44.00	1	44.30	44.00	0	5,355	0.00%
2023/02/14	0	0.00	1	44.15	44.25	-1	5,390	-0.02%
2023/02/13	3	43.85	3	44.20	44.05	0	5,538	0.00%
2023/02/10	3	44.42	0	0.00	44.40	3	5,566	0.05%
2023/02/09	2	44.70	0	0.00	44.75	2	5,622	0.04%
2023/02/08	2	44.63	0	0.00	44.75	2	5,670	0.04%
2023/02/06	6	44.81	0	0.00	44.70	6	5,741	0.10%
2023/02/03	1	45.10	2	45.20	45.10	-1	5,764	-0.02%
2023/02/02	6	45.43	2	45.50	45.40	4	5,807	0.07%
2023/02/01	20	45.20	1	45.00	45.30	19	5,868	0.32%
2023/01/31	1	44.90	0	0.00	44.75	1	6,156	0.02%
2023/01/30	8	44.16	2	44.60	44.70	6	6,185	0.10%
2023/01/17	2	43.60	1	43.80	43.90	1	6,144	0.02%
2023/01/13	0	0.00	1	43.35	43.35	-1	6,238	-0.02%
2023/01/11	2	43.45	1	43.95	43.35	1	6,377	0.02%
2023/01/10	2	43.40	0	0.00	43.30	2	6,394	0.03%
2023/01/09	0	0.00	1	43.70	43.75	-1	6,410	-0.02%
2023/01/05	1	43.50	0	0.00	43.00	1	6,835	0.01%
2023/01/04	3	43.50	0	0.00	43.35	3	6,948	0.04%
2023/01/03	0	0.00	15	43.38	43.55	-15	7,003	-0.21%
2022/12/28	1	43.50	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	1	43.95	43.90	-1	7,143	-0.01%
2022/12/26	0	0.00	1	43.60	43.65	-1	7,206	-0.01%
2022/12/23	1	43.40	4	43.80	43.65	-3	7,254	-0.04%
2022/12/22	0.4	44.35	1	43.80	44.35	-0.6	7,273	-0.01%
2022/12/21	3	42.87	0	0.00	43.15	3	7,318	0.04%
2022/12/20	2.1	42.90	0	0.00	42.50	2.1	7,291	0.03%
2022/12/19	1	44.05	0	0.00	44.00	1	7,328	0.01%
2022/12/16	1	44.50	0	0.00	44.40	1	7,295	0.01%
2022/12/15	1	44.60	0.5	45.00	45.05	0.5	7,276	0.01%
2022/12/14	0	0.00	2	45.23	45.00	-2	7,264	-0.03%
2022/12/13	1	44.40	1	44.35	44.45	0	7,239	0.00%
2022/12/12	3	44.40	0	0.00	44.35	3	7,191	0.04%
2022/12/09	2	44.85	0	0.00	44.85	2	7,209	0.03%
2022/12/08	3	44.60	1	44.45	44.50	2	7,180	0.03%
2022/12/07	7.5	45.90	21	45.81	45.60	-13.5	7,113	-0.19%
2022/12/06	2	46.95	1	46.80	46.45	1	6,971	0.01%
2022/12/05	0	0.00	1	47.15	47.20	-1	6,913	-0.01%
2022/12/02	10	46.38	0	0.00	45.95	10	6,853	0.15%
2022/12/01	0	0.00	0.1	46.50	46.35	-0.1	6,845	0.00%
2022/11/29	10	45.65	0	0.00	45.90	10	6,709	0.15%
2022/11/28	6	44.83	0	0.00	45.25	6	6,788	0.09%
2022/11/25	10	45.65	0	0.00	45.35	10	6,849	0.15%
2022/11/24	1	44.90	3	44.67	45.20	-2	6,829	-0.03%
2022/11/22	2	43.90	1	44.10	43.95	1	6,859	0.01%
2022/11/21	1.5	44.37	0	0.00	44.10	1.5	6,880	0.02%
2022/11/18	0	44.60	1	44.30	44.45	-1	6,867	-0.01%
2022/11/17	0	44.05	0	0.00	43.95	0	6,861	0.00%
2022/11/16	4	44.74	4	44.89	44.25	0	6,816	0.00%
2022/11/15	1	45.10	1	45.50	45.50	0	6,702	0.00%
2022/11/09	15	43.83	5	44.15	43.60	10	6,546	0.15%
2022/11/08	1	43.25	1.1	43.56	43.45	-0.1	6,489	0.00%
2022/11/04	1	40.30	0	0.00	40.70	1	6,674	0.01%
2022/11/02	1	40.80	0	0.00	40.90	1	6,852	0.01%
2022/10/31	3	39.62	6	40.28	39.60	-3	6,907	-0.04%
2022/10/28	1	40.50	5	40.50	40.00	-4	6,976	-0.06%
2022/10/27	3	39.72	15	39.55	40.35	-12	7,020	-0.17%
2022/10/26	24	57.84	38	58.04	58.00	-14	6,861	-0.20%
2022/10/25	0	0.00	2	58.05	58.10	-2	7,285	-0.03%
2022/10/24	3	59.73	3	60.20	59.00	0	7,298	0.00%
2022/10/20	1	57.20	2	58.80	60.50	-1	7,414	-0.01%
2022/10/19	1	58.80	1	58.80	58.80	0	7,709	0.00%
2022/10/18	2	58.40	2	58.00	59.00	0	8,120	0.00%
2022/10/17	3	55.13	3	55.53	57.40	0	9,704	0.00%
2022/10/14	3	55.67	6	55.92	56.50	-3	9,729	-0.03%
2022/10/13	11	56.13	5	55.02	54.70	6	10,220	0.06%
2022/10/12	3	55.23	6	55.27	56.60	-3	9,827	-0.03%
2022/10/11	8	52.10	5	52.62	51.50	3	9,732	0.03%
2022/10/07	2	53.60	2	53.10	53.60	0	9,688	0.00%
2022/10/06	6	52.45	8	52.11	53.10	-2	9,659	-0.02%
2022/10/05	8	51.71	9	51.81	51.40	-1	9,655	-0.01%
2022/10/04	4	49.81	4	49.78	50.30	0	9,677	0.00%
2022/10/03	3	50.53	2	51.25	49.85	1	9,596	0.01%
2022/09/29	1.7	51.47	1	51.90	51.40	0.7	9,562	0.01%
2022/09/28	1	51.38	0	0.00	50.60	1	9,600	0.01%
2022/09/26	3	53.47	5	52.40	53.50	-2	9,574	-0.02%
2022/09/23	4	56.80	4	57.10	56.10	0	9,574	0.00%
2022/09/22	2	56.70	0	0.00	56.50	2	9,599	0.02%
2022/09/21	1	58.30	1	58.20	58.40	0	9,561	0.00%
2022/09/20	3	58.80	3.2	58.93	58.90	-0.2	9,553	0.00%
2022/09/19	4	58.77	2	58.50	58.00	2	9,556	0.02%
2022/09/16	4	59.60	1	60.10	59.80	3	9,573	0.03%
2022/09/15	0	0.00	2	59.90	60.30	-2	9,578	-0.02%
2022/09/14	3	58.84	2	59.30	59.00	1	9,595	0.01%
2022/09/13	0	0.00	1	60.80	60.70	-1	9,604	-0.01%
2022/09/12	2	60.40	0	0.00	60.30	2	9,658	0.02%
2022/09/08	1	58.30	4	59.40	60.30	-3	9,752	-0.03%
2022/09/07	2	58.70	6	58.63	58.00	-4	9,759	-0.04%
2022/09/06	18	60.14	0	0.00	60.00	18	9,736	0.18%
2022/09/05	5	59.56	8	59.91	59.90	-3	9,788	-0.03%
2022/09/02	4	59.63	2	59.50	59.20	2	9,859	0.02%
2022/09/01	4	61.83	1	60.80	61.30	3	9,779	0.03%
2022/08/30	0	0.00	5	62.92	63.40	-5	9,714	-0.05%
2022/08/29	4.5	62.42	12	62.70	62.80	-7.5	9,725	-0.08%
2022/08/26	6	64.08	9	63.83	64.30	-3	9,730	-0.03%
2022/08/25	4	62.78	14	62.95	62.70	-10	9,704	-0.10%
2022/08/24	24	62.28	6	62.27	62.60	18	9,758	0.18%
2022/08/23	2	62.25	4	62.10	61.80	-2	9,953	-0.02%
2022/08/22	5	62.80	6	62.92	63.20	-1	10,007	-0.01%
2022/08/19	6	62.70	17	62.78	63.00	-11	10,012	-0.11%
2022/08/18	2	62.85	1	62.90	63.00	1	10,003	0.01%
2022/08/17	5	63.56	3	63.80	63.30	2	9,993	0.02%
2022/08/16	8	63.13	8	63.34	63.50	0	9,996	0.00%
2022/08/15	1	65.00	0.5	65.20	64.90	0.5	9,864	0.01%
2022/08/12	1	62.50	9	63.23	63.00	-8	9,811	-0.08%
2022/08/11	6	63.53	0	0.00	64.50	6	9,774	0.06%
2022/08/10	0	0.00	1	61.50	61.50	-1	9,669	-0.01%
2022/08/09	0.5	59.70	5	59.60	60.00	-4.5	9,575	-0.05%
2022/08/08	8	57.94	13	57.92	58.00	-5	9,580	-0.05%
2022/08/05	1	57.50	2.8	57.13	57.70	-1.8	9,675	-0.02%
2022/08/04	12	55.00	2	55.85	56.00	10	9,803	0.10%
2022/08/03	0	0.00	1	56.30	56.40	-1	9,749	-0.01%
2022/08/02	0	0.00	9	58.17	57.90	-9	9,726	-0.09%
2022/08/01	10	56.06	23	56.81	57.90	-13	9,782	-0.13%
2022/07/29	3	54.80	11	54.80	54.80	-8	9,333	-0.09%
2022/07/28	0	0.00	1	60.60	60.80	-1	9,592	-0.01%
2022/07/27	10	60.71	8	60.58	60.80	2	9,631	0.02%
2022/07/26	12	60.99	19	60.53	61.10	-7	9,605	-0.07%
2022/07/25	14	57.76	5.5	57.63	59.60	8.5	9,320	0.09%
2022/07/22	231.3	55.23	218.1	57.41	58.00	13.2	9,034	0.15%	大買/大賣/
2022/07/21	2.1	59.20	0.5	59.20	59.20	1.6	8,254	0.02%
2022/07/20	12.1	67.85	16	68.01	65.70	-3.9	8,214	-0.05%
2022/07/19	1	72.30	1.1	72.71	72.90	-0.1	7,723	0.00%
2022/07/18	2	72.35	3	72.07	72.80	-1	7,758	-0.01%
2022/07/15	3	70.80	0	0.00	70.90	3	7,754	0.04%
2022/07/14	2	70.65	1	71.20	71.30	1	7,784	0.01%
2022/07/13	1.8	70.54	4.1	71.05	71.20	-2.3	7,796	-0.03%
2022/07/12	7	69.06	1.2	69.90	69.10	5.8	7,877	0.07%
2022/07/11	3.2	69.63	0	0.00	69.40	3.2	7,850	0.04%
2022/07/08	3	70.77	0	0.00	70.90	3	7,817	0.04%
2022/07/07	4	69.03	4	70.13	71.00	0	7,858	0.00%
2022/07/06	6	70.33	0	0.00	69.90	6	8,040	0.07%
2022/07/05	1	70.80	0	0.00	71.40	1	8,002	0.01%
2022/07/04	4	71.00	4	71.20	71.40	0	7,999	0.00%
2022/07/01	57	70.48	5	71.64	70.30	52	8,025	0.65%
2022/06/30	1	74.10	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.00	5	74.78	74.80	-4	7,915	-0.05%
2022/06/28	1	74.80	2	74.80	74.80	-1	7,956	-0.01%
2022/06/27	0	0.00	1.1	75.50	75.50	-1.1	8,050	-0.01%
2022/06/24	3	73.70	5.1	74.24	74.50	-2.1	8,124	-0.03%
2022/06/23	1.1	72.67	1	73.30	72.70	0.1	8,146	0.00%
2022/06/22	2.2	73.67	0	0.00	72.70	2.2	8,246	0.03%
2022/06/21	2	73.75	6.2	74.29	74.40	-4.2	8,256	-0.05%
2022/06/20	1.2	74.11	1	74.80	72.60	0.2	8,320	0.00%
2022/06/17	16.1	74.88	2	75.55	74.30	14.1	8,386	0.17%
2022/06/16	4.2	76.52	1.4	77.81	75.70	2.8	8,421	0.03%
2022/06/15	0	0.00	0.2	77.30	77.00	-0.2	8,689	0.00%
2022/06/14	0	0.00	1	76.70	77.30	-1	8,740	-0.01%
2022/06/13	9.3	76.56	14	76.61	75.70	-4.7	8,821	-0.05%
2022/06/10	1	77.60	167.3	78.53	78.50	-166.3	8,757	-1.90%	大賣/鉅額交易
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	1	77.80	1.1	78.39	77.90	-0.1	8,770	0.00%
2022/06/07	1	77.80	0.6	77.80	77.80	0.4	8,799	0.00%
2022/06/06	0	0.00	0.2	77.35	77.60	-0.2	8,844	0.00%
2022/06/02	2	76.20	6	76.13	76.20	-4	8,997	-0.04%
2022/06/01	1	75.80	4	76.33	76.10	-3	9,142	-0.03%
2022/05/31	1	74.30	3	75.83	77.10	-2	9,138	-0.02%
2022/05/30	0	0.00	2	73.85	75.00	-2	9,004	-0.02%
2022/05/27	5	73.00	15	72.86	72.80	-10	8,955	-0.11%
2022/05/26	1	72.00	0	0.00	72.00	1	9,021	0.01%
2022/05/25	2	72.40	3	72.53	72.50	-1	9,173	-0.01%
2022/05/24	2	71.90	1	72.10	71.70	1	9,462	0.01%
2022/05/23	2.1	72.43	1	72.90	72.70	1.1	9,605	0.01%
2022/05/20	6	72.70	3	72.90	72.70	3	9,745	0.03%
2022/05/19	8	72.05	0	0.00	71.90	8	9,872	0.08%
2022/05/18	0	0.00	3.1	72.86	73.80	-3.1	9,887	-0.03%
2022/05/17	4	70.00	4	70.83	71.30	0	9,881	0.00%
2022/05/16	3	70.70	0	0.00	70.20	3	9,838	0.03%
2022/05/13	24	69.73	4	70.73	71.50	20	9,759	0.20%
2022/05/12	5.2	71.65	5	71.56	69.80	0.2	9,667	0.00%
2022/05/11	2.1	73.96	1	74.70	73.40	1.1	9,487	0.01%
2022/05/10	13	73.96	6	73.83	74.30	7	9,478	0.07%
2022/05/09	13	76.30	9	75.41	74.00	4	9,401	0.04%
2022/05/06	8	76.01	12	76.03	76.40	-4	9,293	-0.04%
2022/05/05	18.1	77.98	8.4	78.01	77.70	9.7	9,294	0.10%
2022/05/04	0	0.00	1	80.30	80.30	-1	8,937	-0.01%
2022/05/03	10	79.90	17	79.74	79.60	-7	8,877	-0.08%
2022/04/29	3	77.70	4	78.27	78.30	-1	8,755	-0.01%
2022/04/28	8	77.98	83	77.39	77.50	-75	8,743	-0.86%
2022/04/27	34	77.27	33.2	78.08	78.90	0.8	8,590	0.01%
2022/04/26	1	74.50	4	74.50	74.50	-3	7,745	-0.04%
2022/04/25	3.1	67.84	1	67.80	67.80	2.1	7,794	0.03%
2022/04/22	1	69.10	0	0.00	69.10	1	7,749	0.01%
2022/04/20	5	70.34	4	70.48	70.30	1	7,799	0.01%
2022/04/19	3	70.83	3	70.40	70.20	0	7,905	0.00%
2022/04/18	3.1	70.14	0	0.00	69.80	3.1	8,173	0.04%
2022/04/15	2.3	73.12	1	73.70	72.50	1.3	8,063	0.02%
2022/04/14	1	74.30	3	74.20	73.80	-2	8,033	-0.02%
2022/04/13	5.1	74.22	4	74.55	74.30	1.1	8,065	0.01%
2022/04/12	8	75.68	8	74.31	73.20	0	8,002	0.00%
2022/04/11	1	78.30	1	77.80	77.80	0	7,785	0.00%
2022/04/08	0	0.00	2	78.60	79.10	-2	7,767	-0.03%
2022/04/07	5	78.78	4	78.93	77.50	1	7,746	0.01%
2022/04/06	3	78.50	1	79.00	79.80	2	7,673	0.03%
2022/04/01	1	78.50	6	79.13	79.10	-5	7,626	-0.07%
2022/03/31	1	78.70	2.1	79.38	79.30	-1.1	7,628	-0.01%
2022/03/30	7	79.44	4.4	79.34	79.10	2.6	7,624	0.03%
2022/03/29	9	77.51	9.1	78.82	79.20	-0.1	7,527	0.00%
2022/03/28	2	76.10	2	76.75	77.20	0	7,434	0.00%
2022/03/25	4	75.50	8.6	76.65	77.20	-4.6	7,414	-0.06%
2022/03/24	4	74.58	5.1	75.24	75.10	-1.1	7,271	-0.02%
2022/03/23	5	73.94	4	74.53	74.90	1	7,250	0.01%
2022/03/22	6	72.37	4.2	73.01	73.60	1.8	7,157	0.03%
2022/03/21	2.1	71.97	4	72.43	71.90	-1.9	7,055	-0.03%
2022/03/18	1	71.00	9	72.66	73.00	-8	6,990	-0.11%
2022/03/17	8	70.51	8	70.91	70.80	0	6,786	0.00%
2022/03/16	11.1	71.03	2	71.40	70.10	9.1	6,737	0.14%
2022/03/15	3	71.57	26	72.00	71.70	-23	6,594	-0.35%
2022/03/14	2	72.15	9	72.38	72.10	-7	6,578	-0.11%
2022/03/11	8.1	71.53	8.1	71.95	72.10	0	6,614	0.00%
2022/03/10	14.6	71.52	41.1	71.84	71.90	-26.5	6,630	-0.40%
2022/03/09	7	69.21	11	69.64	69.90	-4	6,627	-0.06%
2022/03/08	18	69.06	16	67.93	67.60	2	6,590	0.03%
2022/03/07	9.1	71.14	0	0.00	70.60	9.1	6,421	0.14%
2022/03/04	5	73.24	2	73.75	73.30	3	6,411	0.05%
2022/03/03	43	73.46	13.3	73.57	73.60	29.7	6,550	0.45%
2022/03/02	13	71.43	12	72.36	72.40	1	6,620	0.02%
2022/03/01	15.1	71.35	6.2	72.04	72.00	8.9	6,599	0.13%
2022/02/25	22	72.27	1	72.90	71.60	21	6,532	0.32%
2022/02/24	33	73.20	38.1	71.82	71.50	-5.1	6,388	-0.08%
2022/02/23	6	72.70	11	74.17	74.40	-5	6,141	-0.08%
2022/02/22	29	71.01	9	71.64	71.80	20	6,098	0.33%
2022/02/21	10	70.17	3.2	70.62	71.90	6.8	5,982	0.11%
2022/02/18	10	69.05	16.4	69.44	69.90	-6.4	5,863	-0.11%
2022/02/17	11	68.58	1	68.50	68.80	10	5,808	0.17%
2022/02/16	3	67.87	0	0.00	67.80	3	5,947	0.05%
2022/02/15	6	67.85	3	68.13	67.50	3	6,047	0.05%
2022/02/14	3	67.63	1	68.10	67.50	2	6,087	0.03%
2022/02/11	4	68.30	2	68.70	68.90	2	6,110	0.03%
2022/02/10	1	68.30	1.2	68.13	68.80	-0.2	6,203	0.00%
2022/02/09	5	67.74	1	68.00	67.70	4	6,179	0.06%
2022/02/08	5	67.26	2	67.45	67.70	3	6,283	0.05%
2022/02/07	2	66.00	3.3	65.21	67.20	-1.3	6,266	-0.02%
2022/01/26	1	63.40	2	63.90	63.70	-1	6,224	-0.02%
2022/01/25	2.1	63.50	0	0.00	63.40	2.1	6,480	0.03%
2022/01/24	2	63.45	3	63.97	64.40	-1	6,577	-0.02%
2022/01/21	1	65.50	0	0.00	64.80	1	6,731	0.01%
2022/01/20	3	65.43	2	66.30	66.30	1	6,874	0.01%
2022/01/19	2	66.35	0	0.00	66.00	2	7,402	0.03%
2022/01/18	1	66.40	2.3	67.14	67.00	-1.3	7,750	-0.02%
2022/01/17	3	66.47	3	66.77	66.80	0	7,872	0.00%
2022/01/14	12	66.34	8	66.18	66.00	4	8,057	0.05%
2022/01/13	1.2	66.58	3	66.57	67.00	-1.8	8,087	-0.02%
2022/01/12	5.9	66.27	3	66.40	66.50	2.9	8,079	0.04%
2022/01/11	1	66.60	6	65.90	67.00	-5	7,972	-0.06%
2022/01/10	1	62.50	9.4	63.28	63.90	-8.4	7,738	-0.11%
2022/01/07	2.1	63.10	2	62.95	62.80	0.1	7,732	0.00%
2022/01/06	2	63.50	4.2	63.83	63.60	-2.2	7,738	-0.03%
2022/01/05	1.1	62.91	2	63.10	63.10	-0.9	7,746	-0.01%
2022/01/04	3.3	62.99	0	0.00	63.20	3.3	7,864	0.04%
2022/01/03	1	63.30	0	0.00	63.60	1	7,931	0.01%
2021/12/30	0	0.00	2	63.80	63.80	-2	7,940	-0.03%
2021/12/29	0	0.00	1	63.40	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	2	62.60	63.00	-2	8,085	-0.02%
2021/12/27	1	63.20	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	2	63.35	63.30	-2	8,294	-0.02%
2021/12/23	0	0.00	2	62.50	62.50	-2	8,336	-0.02%
2021/12/22	1	62.10	1	62.10	62.00	0	8,446	0.00%
2021/12/21	2	63.00	3.4	62.32	62.40	-1.4	8,678	-0.02%
2021/12/20	3.1	61.17	2	61.70	61.40	1.1	9,124	0.01%
2021/12/17	1.1	61.15	3	61.87	61.30	-1.9	9,432	-0.02%
2021/12/16	2	61.70	1	62.40	61.80	1	10,123	0.01%
2021/12/15	2	62.00	2	61.80	61.90	0	10,653	0.00%
2021/12/14	62.3	61.56	3	61.53	61.00	59.3	10,919	0.54%
2021/12/13	3.1	62.29	2	62.70	61.60	1.1	11,008	0.01%
2021/12/10	1.1	63.44	0	0.00	63.20	1.1	11,117	0.01%
2021/12/09	0	0.00	7	64.36	64.00	-7	11,358	-0.06%
2021/12/08	2	64.20	1	64.80	64.10	1	11,789	0.01%
2021/12/07	3	63.33	6.1	64.00	64.40	-3.1	12,028	-0.03%
2021/12/06	12	63.16	0	0.00	63.00	12	12,160	0.10%
2021/12/03	2.1	63.94	2.7	64.18	63.40	-0.6	12,276	0.00%
2021/12/02	8.2	63.90	90	64.04	63.70	-81.8	12,428	-0.66%
2021/12/01	0	0.00	1	64.70	64.80	-1	12,676	-0.01%
2021/11/30	1	64.20	3	64.73	64.20	-2	12,675	-0.02%
2021/11/29	3.2	63.43	10.2	63.61	63.80	-7	12,668	-0.06%
2021/11/26	1.7	65.84	0	0.00	64.90	1.7	12,667	0.01%
2021/11/25	3	66.83	2	66.80	66.70	1	12,678	0.01%
2021/11/24	0	0.00	1	66.80	66.90	-1	12,709	-0.01%
2021/11/23	3	66.67	1	67.20	66.50	2	12,738	0.02%
2021/11/22	4	66.70	1	67.10	66.70	3	12,707	0.02%
2021/11/19	3	67.80	0	0.00	67.10	3	12,660	0.02%
2021/11/17	1	68.20	2	68.70	68.90	-1	12,501	-0.01%
2021/11/16	3	68.53	3	68.40	68.50	0	12,484	0.00%
2021/11/15	27	69.40	9	69.74	69.00	18	12,470	0.14%
2021/11/12	1.4	66.96	5.1	67.41	68.50	-3.7	12,312	-0.03%
2021/11/11	6	66.55	6	66.72	66.70	0	12,278	0.00%
2021/11/10	4.2	67.14	1	66.70	66.80	3.2	12,311	0.03%
2021/11/09	11.2	66.96	1	67.30	67.50	10.2	12,330	0.08%
2021/11/08	3	67.57	6	67.32	67.50	-3	12,253	-0.02%
2021/11/05	1	66.80	1	67.40	67.00	0	12,270	0.00%
2021/11/04	4	69.35	0	0.00	68.50	4	12,132	0.03%
2021/11/03	9	69.17	9	69.54	69.60	0	12,059	0.00%
2021/11/02	28.1	69.47	6	69.05	68.20	22.1	11,962	0.18%
2021/11/01	10	70.94	3	71.47	70.90	7	11,713	0.06%
2021/10/29	9	71.09	8.3	71.23	70.90	0.7	11,593	0.01%
2021/10/28	19	69.68	17	70.26	69.90	2	11,409	0.02%
2021/10/27	25.2	69.85	51.4	69.27	69.90	-26.2	11,209	-0.23%
2021/10/26	8	64.03	14.8	64.53	67.20	-6.8	10,637	-0.06%
2021/10/25	13	61.12	12.1	61.66	61.90	1	10,289	0.01%
2021/10/22	6	59.40	11.2	59.61	60.80	-5.2	10,202	-0.05%
2021/10/21	0	0.00	1	58.30	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	1	56.70	57.30	-1	10,103	-0.01%
2021/10/19	1	56.00	2	56.50	57.00	-1	10,262	-0.01%
2021/10/18	1	56.30	7	56.33	56.40	-6	10,314	-0.06%
2021/10/15	0	0.00	1	55.20	55.20	-1	10,382	-0.01%
2021/10/14	1	54.70	1	54.40	54.50	0	10,443	0.00%
2021/10/13	5	54.82	0	0.00	54.80	5	10,588	0.05%
2021/10/12	7.3	55.55	2	55.45	55.30	5.3	10,583	0.05%
2021/10/08	7	56.89	9	57.22	56.80	-2	10,518	-0.02%
2021/10/07	1	55.90	10	56.31	56.40	-9	10,529	-0.09%
2021/10/06	14.5	56.04	6	56.80	55.30	8.5	10,674	0.08%
2021/10/05	2	54.80	4.1	55.44	56.00	-2.1	10,724	-0.02%
2021/10/04	16	55.63	3	55.60	55.30	13	10,856	0.12%
2021/10/01	5.1	56.54	4	56.08	56.00	1.1	11,058	0.01%
2021/09/30	8	57.49	7	57.69	57.40	1	11,098	0.01%
2021/09/29	3	57.40	3	57.63	57.40	0	11,014	0.00%
2021/09/28	10	57.74	12	57.01	57.90	-2	10,929	-0.02%
2021/09/27	14.1	56.99	11	56.32	56.10	3.1	10,701	0.03%
2021/09/24	5.4	60.35	0	0.00	59.80	5.4	10,230	0.05%
2021/09/23	17	60.98	16.6	61.47	61.10	0.5	9,950	0.00%
2021/09/22	31.3	82.43	48	81.87	82.30	-16.7	9,324	-0.18%
2021/09/17	4.4	84.75	42.4	84.60	85.00	-38	9,002	-0.42%
2021/09/16	10.3	84.40	13	84.59	83.90	-2.7	8,754	-0.03%
2021/09/15	16.3	83.71	23	84.15	84.60	-6.7	8,643	-0.08%
2021/09/14	10	82.04	39	82.26	83.50	-29	8,435	-0.34%
2021/09/13	17	82.43	13.1	82.15	81.50	3.9	8,187	0.05%
2021/09/10	24	80.11	24.4	80.38	81.20	-0.4	7,808	-0.01%
2021/09/09	3	77.37	45	77.03	78.50	-42	7,588	-0.55%
2021/09/08	16	75.35	17.5	75.60	75.10	-1.5	7,397	-0.02%
2021/09/07	68	75.59	44.4	75.65	76.10	23.6	7,242	0.33%
2021/09/06	30	72.70	37.3	73.01	73.60	-7.3	7,053	-0.10%
2021/09/03	4	70.00	21	69.92	69.90	-17	6,790	-0.25%
2021/09/02	4	69.55	1	70.00	69.40	3	6,743	0.04%
2021/09/01	6	69.90	3.3	70.67	71.30	2.7	6,592	0.04%
2021/08/31	30	68.40	7.2	68.61	69.30	22.8	6,396	0.36%
2021/08/27	8	66.20	13	66.48	66.90	-5	6,208	-0.08%
2021/08/26	12	65.35	0.1	65.50	65.30	11.9	6,145	0.19%
2021/08/25	20	65.14	0	0.00	65.40	20	6,158	0.32%
2021/08/24	16	64.40	0	0.00	64.80	16	6,142	0.26%
2021/08/23	16	64.80	1.6	64.66	64.80	14.4	6,169	0.23%
2021/08/20	2	63.00	0	0.00	63.00	2	6,168	0.03%
2021/08/19	2	64.15	0.4	64.10	63.60	1.6	6,197	0.03%
2021/08/18	8	64.09	9	64.06	65.40	-1	6,155	-0.02%
2021/08/17	4	64.80	0.2	63.70	63.50	3.8	6,094	0.06%
2021/08/16	5	66.06	1	67.00	65.90	4	6,041	0.07%
2021/08/13	10.1	67.24	12.8	67.54	67.80	-2.7	5,959	-0.04%
2021/08/12	0	0.00	3	66.13	67.00	-3	5,897	-0.05%
2021/08/11	1.1	64.95	1	65.30	65.30	0.1	5,920	0.00%
2021/08/10	0	0.00	86	64.71	64.50	-86	5,951	-1.45%
2021/08/09	1	65.00	5	65.20	64.90	-4	6,139	-0.07%
2021/08/06	0	0.00	3	64.67	64.70	-3	6,274	-0.05%
2021/08/05	1	64.70	1	64.90	64.70	0	6,402	0.00%
2021/08/04	2	64.50	2	64.70	65.00	0	6,738	0.00%
2021/08/02	6	62.72	1	63.40	63.60	5	7,003	0.07%
2021/07/30	2	61.95	1	62.80	62.40	1	6,997	0.01%
2021/07/29	1	62.20	0	0.00	62.20	1	7,027	0.01%
2021/07/28	3	60.67	4.5	61.48	61.40	-1.5	7,070	-0.02%
2021/07/27	23.1	63.25	6	64.02	62.10	17.1	7,230	0.24%
2021/07/26	3	65.30	10	65.75	64.80	-7	7,176	-0.10%
2021/07/23	0	0.00	1	66.30	66.40	-1	7,135	-0.01%
2021/07/22	0	0.00	2	64.70	65.00	-2	6,977	-0.03%
2021/07/21	5.1	65.18	7	65.50	65.10	-2	6,938	-0.03%
2021/07/20	7	65.57	1.3	66.23	65.80	5.7	6,906	0.08%
2021/07/19	3.3	67.03	374.7	66.86	66.60	-371.4	6,888	-5.39%	大賣/鉅額交易
2021/07/16	373.7	58.40	0	0.00	65.60	373.7	6,921	5.40%	大買/鉅額交易
2021/07/15	0	0.00	6.1	64.62	64.80	-6.1	6,945	-0.09%
2021/07/14	6.1	63.99	0	0.00	63.30	6.1	6,955	0.09%
2021/07/13	10	64.74	0	0.00	64.00	10	7,001	0.14%
2021/07/12	1	65.40	2.2	64.62	65.40	-1.2	6,962	-0.02%
2021/07/09	6	62.53	1	62.30	62.90	5	6,865	0.07%
2021/07/08	0	0.00	1.4	61.08	62.90	-1.4	6,744	-0.02%
2021/07/07	0	0.00	231	58.96	59.10	-231	6,524	-3.54%	大賣/鉅額交易
2021/07/06	6	57.05	40	57.00	56.80	-34	6,403	-0.53%
2021/07/01	1	56.70	1.7	56.60	56.60	-0.7	6,649	-0.01%
2021/06/29	1	56.40	3	56.57	56.70	-2	6,807	-0.03%
2021/06/28	1	57.20	3.1	56.69	57.60	-2.1	6,848	-0.03%
2021/06/25	0	0.00	1	55.00	54.80	-1	6,779	-0.01%
2021/06/24	0	0.00	1.1	54.33	54.20	-1.1	7,383	-0.01%
2021/06/23	14	53.90	0	0.00	54.00	14	7,402	0.19%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/21	0	0.00	1	54.20	53.90	-1	7,565	-0.01%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/15	2	53.60	19	53.67	53.70	-17	7,756	-0.22%
2021/06/11	0	0.00	2	52.85	53.20	-2	7,884	-0.03%
2021/06/10	1	52.30	0	0.00	52.30	1	7,938	0.01%
2021/06/07	3	51.97	0	0.00	52.20	3	8,253	0.04%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	0	0.00	1	52.60	52.70	-1	8,488	-0.01%
2021/06/02	4	52.55	1	52.50	52.50	3	8,578	0.03%
2021/06/01	5	52.30	1	52.40	52.50	4	8,588	0.05%
2021/05/31	6	52.20	1	52.50	52.50	5	8,689	0.06%
2021/05/28	17	52.40	0	0.00	52.40	17	8,738	0.19%
2021/05/27	0	0.00	1	51.50	52.00	-1	8,795	-0.01%
2021/05/26	0	0.00	0.5	51.83	51.80	-0.5	8,838	-0.01%
2021/05/25	0	0.00	1	51.80	51.70	-1	8,879	-0.01%
2021/05/21	0.2	51.50	0	0.00	51.70	0.2	9,023	0.00%
2021/05/18	1	50.60	3	50.07	51.00	-2	9,037	-0.02%
2021/05/17	4.7	49.22	43	49.54	48.45	-38.3	8,988	-0.43%
2021/05/14	47	51.61	445	51.02	51.00	-398	8,783	-4.53%	大賣/鉅額交易
2021/05/13	9.2	49.02	7	49.89	49.85	2.2	8,642	0.03%
2021/05/12	37.8	49.96	39	50.48	50.20	-1.2	8,526	-0.01%
2021/05/11	11	54.22	6	54.65	53.80	5	8,165	0.06%
2021/05/10	0	0.00	406	54.25	54.60	-406	7,961	-5.10%	大賣/鉅額交易
2021/05/07	3	53.17	0	0.00	53.50	3	7,907	0.04%
2021/05/06	0	0.00	30	53.30	53.00	-30	7,904	-0.38%
2021/05/05	0	0.00	272	53.06	52.50	-272	7,852	-3.46%	大賣/鉅額交易
2021/05/04	11	52.35	36	52.81	52.20	-25	7,773	-0.32%
2021/05/03	0.2	53.00	25	53.30	53.10	-24.8	7,497	-0.33%
2021/04/29	15.2	53.50	0	0.00	53.10	15.2	7,427	0.20%
2021/04/28	20.3	53.68	0	0.00	53.70	20.3	7,378	0.28%
2021/04/27	48	53.80	0	0.00	54.10	48	7,421	0.65%
2021/04/26	366	54.34	1	54.40	54.30	365	7,393	4.94%	大買/鉅額交易
2021/04/23	121.3	53.05	1	53.00	53.20	120.3	7,335	1.64%	大買/鉅額交易
2021/04/22	9	53.96	51	53.32	52.70	-42	7,311	-0.57%
2021/04/21	301.4	54.00	88	53.79	54.10	213.4	7,133	2.99%	大買/鉅額交易
2021/04/20	27	52.50	2	53.00	53.10	25	7,055	0.35%
2021/04/19	402	53.00	266	52.79	53.10	136	7,025	1.94%	大買/大賣/鉅額交易
2021/04/16	201	51.00	8	50.51	51.40	193	6,894	2.80%	大買/鉅額交易
2021/04/15	10	49.80	1	50.10	50.10	9	6,783	0.13%
2021/04/13	72	50.26	4	50.40	49.85	68	6,716	1.01%
2021/04/12	4	49.80	18.5	49.85	49.95	-14.5	6,649	-0.22%
2021/04/09	1	49.30	1	49.50	49.45	0	6,629	0.00%
2021/04/08	51	49.88	11	49.89	49.80	40	6,544	0.61%
2021/04/07	5	50.20	0	0.00	50.00	5	6,455	0.08%
2021/04/06	10	49.95	0	0.00	50.00	10	6,395	0.16%
2021/04/01	0	0.00	45	49.38	49.60	-45	6,285	-0.72%
2021/03/31	5	49.25	11	49.45	49.50	-6	6,175	-0.10%
2021/03/30	2	48.60	3	49.00	48.90	-1	6,036	-0.02%
2021/03/29	28	48.83	8	48.99	48.85	20	5,902	0.34%
2021/03/25	1	45.30	0	0.00	45.20	1	5,226	0.02%
2021/03/24	2	45.20	0	0.00	44.40	2	5,136	0.04%
2021/03/23	6	45.05	0	0.00	45.20	6	5,052	0.12%
2021/03/22	4	44.40	0	0.00	44.85	4	5,014	0.08%
2021/03/19	1	44.40	0	0.00	44.55	1	4,970	0.02%
2021/03/18	7	45.59	1	45.00	45.15	6	4,895	0.12%
2021/03/17	4	45.16	16	45.18	45.30	-12	4,839	-0.25%
2021/03/16	22	44.08	15	44.17	44.40	7	4,730	0.15%
2021/03/15	2	43.30	10	43.15	43.75	-8	4,852	-0.16%
2021/03/12	43	43.47	30	43.45	43.30	13	4,930	0.26%
2021/03/11	30	44.40	3	44.47	43.80	27	4,909	0.55%
2021/03/10	6	43.73	35	43.75	43.85	-29	4,774	-0.61%
2021/03/09	8	43.37	12	43.34	43.50	-4	4,695	-0.09%
2021/03/08	20	42.40	22	42.65	42.75	-2	4,623	-0.04%
2021/03/05	0	0.00	10	42.00	42.15	-10	4,621	-0.22%
2021/03/04	27	42.22	5	42.05	42.20	22	4,853	0.45%
2021/03/02	14	42.01	51	41.85	41.60	-37	4,714	-0.78%
2021/02/26	30	41.45	0	0.00	41.70	30	4,687	0.64%
2021/02/25	0	0.00	30	41.60	41.65	-30	4,612	-0.65%
2021/02/24	0	0.00	8	41.45	41.45	-8	4,608	-0.17%
2021/02/23	50	41.65	44	41.75	41.75	6	4,563	0.13%
2021/02/22	30	41.25	4	41.40	41.20	26	4,583	0.57%
2021/02/19	10	40.55	0	0.00	40.90	10	4,526	0.22%
2021/02/18	0	0.00	9.3	40.81	40.90	-9.3	4,534	-0.21%
2021/02/17	0	0.00	6.1	40.21	40.20	-6.1	4,507	-0.14%
2021/02/03	0	0.00	1	39.25	39.10	-1	4,711	-0.02%
2021/01/29	4	39.20	0	0.00	38.75	4	4,864	0.08%
2021/01/27	0	0.00	20	39.70	39.50	-20	4,832	-0.41%
2021/01/26	42	39.60	0	0.00	39.50	42	4,866	0.86%
2021/01/25	4	39.40	0	0.00	39.70	4	4,884	0.08%
2021/01/22	0	0.00	0.7	39.60	39.60	-0.7	4,948	-0.01%
2021/01/21	1	39.40	0	0.00	39.50	1	5,016	0.02%
2021/01/20	2	39.60	0	0.00	39.35	2	5,139	0.04%
2021/01/19	20	40.05	0	0.00	40.00	20	5,446	0.37%
2021/01/18	9	39.92	59	40.02	40.20	-50	5,425	-0.92%
2021/01/15	3	40.35	0	0.00	40.25	3	5,380	0.06%
2021/01/12	0	0.00	40	40.58	40.50	-40	5,374	-0.74%
2021/01/08	41	40.34	0	0.00	40.35	41	5,361	0.76%
2021/01/07	0.2	40.40	0	0.00	40.25	0.2	5,373	0.00%
2021/01/06	3	40.45	3	40.65	40.20	0	5,376	0.00%
2021/01/05	0	0.00	1	40.75	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	3	40.77	40.70	-3	5,346	-0.06%
2020/12/31	0	0.00	14	40.86	40.90	-14	5,360	-0.26%
2020/12/24	1	40.60	0	0.00	40.60	1	5,530	0.02%
2020/12/23	10	40.20	0	0.00	40.10	10	5,534	0.18%
2020/12/22	10.4	40.50	0	0.00	40.25	10.4	5,545	0.19%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1.3	40.62	5	40.70	40.60	-3.7	5,583	-0.07%
2020/12/17	5	40.44	0	0.00	40.75	5	5,590	0.09%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/11	0	0.00	1	40.70	40.55	-1	5,568	-0.02%
2020/12/10	6	40.57	0	0.00	40.35	6	5,520	0.11%
2020/12/09	4	40.16	7	40.17	40.40	-3	5,490	-0.05%
2020/12/08	1	41.20	0	0.00	41.20	1	5,326	0.02%
2020/12/07	0	0.00	1	41.95	41.75	-1	5,223	-0.02%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	6	41.33	0	0.00	41.45	6	5,148	0.12%
2020/12/02	0	0.00	1.5	41.27	41.25	-1.5	5,134	-0.03%
2020/12/01	3	41.72	1	41.55	41.65	2	5,124	0.04%
2020/11/30	1	41.90	1	42.00	42.05	0	5,073	0.00%
2020/11/27	0	0.00	12	41.05	41.35	-12	4,872	-0.25%
2020/11/24	10	41.10	1	41.20	41.00	9	5,340	0.17%
2020/11/23	0	0.00	1	41.40	41.30	-1	5,495	-0.02%
2020/11/19	2	41.58	0	0.00	41.40	2	5,590	0.04%
2020/11/12	2	41.15	6	41.50	40.85	-4	6,742	-0.06%
2020/11/11	20	40.90	6	41.16	41.40	14	6,913	0.20%
2020/11/10	0	0.00	1	40.80	40.65	-1	6,835	-0.01%
2020/11/03	4	40.08	11	40.10	40.05	-7	6,766	-0.10%
2020/10/30	1	39.65	1	39.65	39.50	0	6,796	0.00%
2020/10/28	0	0.00	4	40.55	40.55	-4	6,752	-0.06%
2020/10/27	5	40.39	13	40.13	41.05	-8	6,679	-0.12%
2020/10/26	5	39.10	0	0.00	38.75	5	6,324	0.08%
2020/10/21	3	38.65	0	0.00	38.55	3	6,530	0.05%
2020/10/16	1	38.40	10	38.45	38.20	-9	6,513	-0.14%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/14	10	38.95	0	0.00	38.95	10	6,508	0.15%
2020/10/13	50	38.98	33.5	38.97	38.95	16.5	6,644	0.25%
2020/10/12	0.3	38.90	0	0.00	38.85	0.3	6,755	0.00%
2020/10/08	0	0.00	6	39.25	39.30	-6	6,856	-0.09%
2020/10/07	0	0.00	1	40.00	39.75	-1	6,888	-0.01%
2020/10/06	1	39.95	0	0.00	39.90	1	6,927	0.01%
2020/10/05	1	39.75	0.5	39.25	39.25	0.5	6,954	0.01%
2020/09/30	0.1	38.90	0	0.00	38.90	0.1	6,943	0.00%
2020/09/29	5	38.83	20	38.90	38.85	-15	6,951	-0.22%
2020/09/24	2	39.43	0	0.00	39.40	2	6,959	0.03%
2020/09/21	0	0.00	50	41.40	41.40	-50	7,034	-0.71%
2020/09/16	3	41.60	11	41.75	41.65	-8	7,082	-0.11%
2020/09/11	11	41.29	2	41.50	41.30	9	7,096	0.13%
2020/09/09	6	40.85	1	41.10	41.40	5	7,137	0.07%
2020/09/08	1	41.55	0	0.00	41.40	1	7,177	0.01%
2020/09/07	2	41.45	0	0.00	41.45	2	7,272	0.03%
2020/09/04	4	41.40	1	41.55	41.50	3	7,403	0.04%
2020/09/03	1	41.80	3	42.15	41.80	-2	7,475	-0.03%
2020/09/02	6	41.63	0	0.00	41.45	6	7,464	0.08%
2020/09/01	5	42.10	6	42.02	41.85	-1	7,474	-0.01%
2020/08/31	0	0.00	4	42.78	43.20	-4	7,377	-0.05%
2020/08/28	8	41.54	2	42.85	42.20	6	7,189	0.08%
2020/08/27	2	39.85	2	39.45	40.05	0	7,080	0.00%
2020/08/25	0	0.00	15	38.50	39.00	-15	6,912	-0.22%
2020/08/21	51	38.12	0	0.00	38.25	51	6,772	0.75%
2020/08/20	5	37.45	54	37.95	37.45	-49	6,713	-0.73%
2020/08/19	17	37.75	85	37.19	39.05	-68	6,444	-1.06%
2020/08/18	1	54.70	1,034	54.53	54.70	-1,033	5,689	-18.16%	大賣/鉅額交易
2020/08/17	281	54.19	167	53.92	54.40	114	5,504	2.07%	大買/大賣/鉅額交易
2020/08/14	3	53.10	178	52.86	53.10	-175	5,306	-3.30%	大賣/鉅額交易
2020/08/13	0	0.00	160	53.06	53.40	-160	5,255	-3.04%	大賣/鉅額交易
2020/08/12	128	52.40	173	52.60	53.00	-45	5,247	-0.86%	大買/大賣/
2020/08/11	186	52.93	0	0.00	52.70	186	5,238	3.55%	大買/鉅額交易
2020/08/10	46	53.23	0	0.00	53.30	46	5,258	0.87%
2020/08/07	218	53.03	0	0.00	53.00	218	5,258	4.15%	大買/鉅額交易
2020/08/06	5	53.38	7	53.40	53.40	-2	5,230	-0.04%
2020/08/05	281	52.56	53	52.52	53.00	228	5,195	4.39%	大買/鉅額交易
2020/08/04	149	52.03	1.6	52.04	52.20	147.4	5,175	2.85%	大買/鉅額交易
2020/08/03	108	51.87	1	51.80	52.20	107	5,146	2.08%	大買/鉅額交易
2020/07/31	293	50.98	1	51.10	50.80	292	5,063	5.77%	大買/鉅額交易
2020/07/30	0	0.00	6	49.50	50.10	-6	5,001	-0.12%
2020/07/28	4	46.16	4	46.98	47.00	0	4,892	0.00%
2020/07/27	1	47.25	0	0.00	46.40	1	4,893	0.02%
2020/07/23	7	49.81	7	49.78	49.45	0	4,880	0.00%
2020/07/22	13	50.16	2	50.20	49.90	11	4,941	0.22%
2020/07/20	0	0.00	0.1	48.95	48.95	-0.1	4,914	0.00%
2020/07/17	23	50.02	1	50.00	49.55	22	4,874	0.45%
2020/07/16	4	51.33	2	51.30	51.20	2	4,761	0.04%
2020/07/15	3	54.00	92	53.87	53.80	-89	4,637	-1.92%
2020/07/14	10.2	53.60	0	0.00	54.00	10.2	4,523	0.23%
2020/07/13	0	0.00	11	53.75	53.60	-11	4,460	-0.25%
2020/07/10	8	53.36	11	53.48	53.00	-3	4,428	-0.07%
2020/07/08	26	54.12	0	0.00	54.60	26	4,335	0.60%
2020/07/07	0	0.00	3	54.10	54.20	-3	4,296	-0.07%
2020/07/06	3	53.83	1	54.10	54.10	2	4,287	0.05%
2020/07/03	4	53.75	6	53.70	53.50	-2	4,273	-0.05%
2020/07/02	4	53.53	2	53.65	54.00	2	4,302	0.05%
2020/07/01	2	51.70	5	51.60	51.70	-3	4,350	-0.07%
2020/06/30	2	51.20	0	0.00	51.10	2	4,565	0.04%
2020/06/29	0	0.00	7	50.26	50.30	-7	4,533	-0.15%
2020/06/23	0	0.00	5	50.30	50.60	-5	4,522	-0.11%
2020/06/22	3	50.33	0	0.00	50.50	3	4,536	0.07%
2020/06/19	2	50.30	0	0.00	50.20	2	4,583	0.04%
2020/06/17	1	49.75	0	0.00	49.85	1	4,584	0.02%
2020/06/16	3	50.40	62	50.18	50.20	-59	4,617	-1.28%
2020/06/15	21	50.18	0	0.00	49.95	21	4,641	0.45%
2020/06/12	11	48.82	6	49.33	49.80	5	4,626	0.11%
2020/06/11	26	51.65	1	50.50	50.10	25	4,573	0.55%
2020/06/10	2	50.95	2	50.68	51.40	0	4,436	0.00%
2020/06/09	0	0.00	4	49.85	49.40	-4	4,373	-0.09%
2020/06/08	5	49.48	8	49.38	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	1	48.05	48.75	-1	4,314	-0.02%
2020/06/04	16	48.22	0	0.00	48.20	16	4,284	0.37%
2020/06/03	11	48.22	12	48.52	48.30	-1	4,290	-0.02%
2020/06/02	0	0.00	3	46.45	47.30	-3	4,169	-0.07%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	1	45.70	45.70	-1	4,059	-0.02%
2020/05/28	11	46.16	0	0.00	45.75	11	3,998	0.28%
2020/05/27	2	46.10	0	0.00	46.10	2	3,962	0.05%
2020/05/26	1	45.70	0	0.00	45.75	1	3,934	0.03%
2020/05/25	0.3	45.30	3	45.23	45.30	-2.7	3,901	-0.07%
2020/05/22	10	45.45	0	0.00	45.00	10	3,892	0.26%
2020/05/19	47	45.14	0	0.00	45.25	47	3,756	1.25%
2020/05/18	0	0.00	22	44.62	44.65	-22	3,691	-0.60%
2020/05/15	0	0.00	1	44.75	44.35	-1	3,640	-0.03%
2020/05/14	1	43.90	0	0.00	43.65	1	3,569	0.03%
2020/05/13	0	0.00	2	44.15	44.10	-2	3,538	-0.06%
2020/05/12	0	0.00	1	44.00	43.85	-1	3,524	-0.03%
2020/05/11	0	0.00	30	44.30	44.30	-30	3,489	-0.86%
2020/05/07	1	43.55	0	0.00	43.90	1	3,446	0.03%
2020/05/05	0	0.00	4	43.55	43.80	-4	3,424	-0.12%
2020/04/30	29	44.57	500	44.57	44.60	-471	3,406	-13.83%	大賣/鉅額交易
2020/04/29	0	0.00	89	44.93	44.65	-89	3,369	-2.64%
2020/04/28	10	43.00	12	43.34	43.95	-2	3,313	-0.06%
2020/04/27	11	42.76	4	42.40	42.75	7	3,294	0.21%
2020/04/21	1	41.30	6	41.26	41.20	-5	3,165	-0.16%
2020/04/20	10	42.00	0	0.00	41.85	10	3,117	0.32%
2020/04/16	23	41.59	0	0.00	41.95	23	3,052	0.75%
2020/04/14	5	41.55	1	41.65	41.65	4	2,977	0.13%
2020/04/10	0	0.00	1	41.45	41.45	-1	2,942	-0.03%
2020/04/09	2	41.35	5	41.30	41.30	-3	2,923	-0.10%
2020/04/07	5	41.65	0	0.00	41.30	5	2,832	0.18%
2020/04/06	6.2	41.62	5	41.83	41.95	1.2	2,735	0.04%
2020/04/01	2	41.85	4	42.00	42.00	-2	2,553	-0.08%
2020/03/27	4	34.70	3.6	34.41	34.80	0.4	2,431	0.02%
2020/03/26	1	33.35	0	0.00	33.75	1	2,530	0.04%
2020/03/25	10	32.25	0	0.00	33.40	10	2,631	0.38%
2020/03/23	0.2	30.15	0	0.00	30.10	0.2	2,638	0.01%
2020/03/20	1	31.55	0	0.00	31.20	1	2,635	0.04%
2020/03/19	5	31.67	0	0.00	30.10	5	2,616	0.19%
2020/03/17	3	34.32	0	0.00	34.05	3	2,453	0.12%
2020/03/16	1.2	36.71	1	36.45	35.90	0.2	2,400	0.01%
2020/03/13	2	36.13	1	37.45	37.45	1	2,383	0.04%
2020/03/12	5	39.72	0	0.00	39.40	5	2,313	0.22%
2020/03/11	1	41.05	0	0.00	40.70	1	2,278	0.04%
2020/03/10	0	0.00	2	40.08	40.35	-2	2,289	-0.09%
2020/03/09	2	40.58	0	0.00	40.30	2	2,273	0.09%
2020/03/03	0.3	41.65	0.6	41.65	41.65	-0.3	2,272	-0.01%
2020/03/02	0	0.00	10	40.95	41.15	-10	2,277	-0.44%
2020/02/27	1	41.60	0	0.00	41.05	1	2,323	0.04%
2020/02/24	10	41.85	0	0.00	41.85	10	2,350	0.43%
2020/02/17	20	42.80	20	42.60	42.55	0	2,669	0.00%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/12	0	0.00	1	42.45	42.60	-1	2,724	-0.04%
2020/02/10	2	41.70	0	0.00	42.00	2	2,754	0.07%
2020/02/06	40	42.65	1	42.65	42.70	39	2,780	1.40%
2020/02/04	1	41.75	0	0.00	41.70	1	2,775	0.04%
2020/02/03	5	41.09	4	40.83	41.60	1	2,743	0.04%
2020/01/31	4	42.53	0	0.00	42.45	4	2,736	0.15%
2020/01/30	6	43.33	0	0.00	42.10	6	2,738	0.22%
2020/01/16	0	0.00	1	45.10	44.95	-1	2,734	-0.04%
2020/01/15	0	0.00	2	45.13	45.10	-2	2,781	-0.07%
2020/01/08	5	44.10	20	44.25	44.10	-15	2,905	-0.52%
2020/01/06	47	44.60	10	44.60	44.60	37	2,928	1.26%
2020/01/03	15	45.10	0	0.00	45.10	15	2,925	0.51%
2019/12/31	10	45.35	0	0.00	45.20	10	2,974	0.34%
2019/12/26	10	45.20	0	0.00	45.15	10	2,932	0.34%
2019/12/25	10	45.15	2	45.15	45.20	8	2,932	0.27%
2019/12/24	1	44.60	0	0.00	44.70	1	2,909	0.03%
2019/12/23	20	44.85	0.6	44.15	43.90	19.4	2,739	0.71%
2019/12/20	3	44.23	0	0.00	43.90	3	2,586	0.12%
2019/12/19	4	44.33	0	0.00	44.30	4	2,435	0.16%
2019/12/11	10	45.60	0	0.00	45.50	10	2,220	0.45%
2019/12/09	2	45.80	0	0.00	45.75	2	2,196	0.09%
2019/12/06	0.3	45.80	0	0.00	45.80	0.3	2,178	0.01%
2019/11/28	4	46.40	0	0.00	46.35	4	2,073	0.19%
2019/11/22	5	46.45	0	0.00	46.45	5	1,992	0.25%
2019/11/21	0	0.00	10	46.80	46.85	-10	1,970	-0.51%
2019/11/20	2	47.33	0	0.00	47.00	2	1,955	0.10%
2019/11/19	10	47.50	0	0.00	47.40	10	1,928	0.52%
2019/11/18	5	47.75	0	0.00	47.65	5	1,887	0.26%
2019/11/14	20	48.40	20	48.85	48.30	0	1,824	0.00%
2019/11/11	0	0.00	2	46.60	46.75	-2	1,759	-0.11%
2019/11/08	0	0.00	1	47.55	47.35	-1	1,751	-0.06%
2019/11/06	0	0.00	10	47.14	47.45	-10	1,752	-0.57%
2019/11/04	0	0.00	2	46.60	46.60	-2	1,735	-0.12%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/29	0	0.00	1	46.30	45.90	-1	1,724	-0.06%
2019/10/25	0	0.00	10	46.60	46.55	-10	1,690	-0.59%
2019/10/24	0	0.00	2.6	46.68	46.75	-2.6	1,682	-0.15%
2019/10/22	2	45.60	0	0.00	45.25	2	1,598	0.13%
2019/10/21	10	45.70	2	45.60	45.75	8	1,589	0.50%
2019/10/17	0	0.00	10	45.30	45.30	-10	1,529	-0.65%
2019/10/16	0	0.00	4	44.60	44.45	-4	1,472	-0.27%
2019/10/07	0	0.00	1	43.10	42.95	-1	1,396	-0.07%
2019/10/03	0	0.00	0.2	41.70	41.70	-0.2	1,375	-0.02%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/24	10	42.20	0	0.00	42.15	10	1,463	0.68%
2019/09/23	1	42.10	0	0.00	41.95	1	1,463	0.07%
2019/09/17	5	43.30	0	0.00	43.45	5	1,722	0.29%
2019/09/16	5	43.30	5	43.30	43.45	0	1,866	0.00%
2019/09/11	0	0.00	1	43.25	43.00	-1	1,993	-0.05%
2019/09/05	0	0.00	1	43.25	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	1	43.10	43.00	-1	2,019	-0.05%
2019/09/02	1	42.80	0	0.00	42.85	1	2,029	0.05%
2019/08/27	1	42.00	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0	0.00	1	43.00	43.10	-1	2,017	-0.05%
2019/08/20	1	42.65	0	0.00	42.50	1	2,063	0.05%
2019/08/19	1.4	42.93	0	0.00	43.05	1.4	2,052	0.07%
2019/08/15	21	43.40	85	43.33	43.40	-64	2,022	-3.16%
2019/08/14	0	0.00	5	43.25	42.75	-5	1,953	-0.26%
2019/08/12	0	0.00	5	42.30	42.40	-5	1,881	-0.27%
2019/08/07	2	40.53	0	0.00	40.40	2	1,889	0.11%
2019/08/05	40	40.08	0	0.00	40.00	40	1,920	2.08%
2019/08/02	31	40.35	0	0.00	40.35	31	1,920	1.61%
2019/07/30	0	0.00	1	41.70	41.50	-1	1,962	-0.05%
2019/07/25	0.3	41.55	0	0.00	41.75	0.3	1,968	0.02%
2019/07/24	2	41.28	0	0.00	41.05	2	1,976	0.10%
2019/07/23	1	41.95	0	0.00	41.70	1	1,963	0.05%
2019/07/18	1	41.55	0	0.00	41.60	1	1,987	0.05%
2019/07/12	0	0.00	6.2	42.26	42.30	-6.2	2,069	-0.30%
2019/07/08	1	42.65	0	0.00	42.50	1	2,145	0.05%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/06/25	0	0.00	1.1	45.02	46.25	-1.1	2,402	-0.05%
2019/06/18	0	0.00	6	42.20	42.45	-6	1,891	-0.32%
2019/06/11	0	0.00	3	42.07	42.20	-3	1,914	-0.16%
2019/06/06	2	40.70	0	0.00	40.70	2	1,889	0.11%
2019/06/03	0.3	41.10	0	0.00	41.10	0.3	1,872	0.02%
2019/05/28	1	40.90	0	0.00	40.75	1	1,887	0.05%
2019/05/15	0	0.00	4	41.05	41.00	-4	1,899	-0.21%
2019/05/13	1	39.95	0	0.00	39.60	1	1,847	0.05%
2019/05/09	5	39.99	1	40.45	39.90	4	1,843	0.22%
2019/05/08	64	41.00	0	0.00	40.90	64	1,814	3.53%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/05/02	4	42.29	0	0.00	42.30	4	1,797	0.22%
2019/04/26	2	41.63	0	0.00	41.65	2	1,777	0.11%
2019/04/25	0.2	42.00	10	41.90	42.00	-9.8	1,769	-0.55%
2019/04/22	0	0.00	6	42.50	42.50	-6	1,735	-0.35%
2019/04/18	5	42.00	0	0.00	41.75	5	1,696	0.29%
2019/04/17	1.4	42.81	0	0.00	42.80	1.4	1,650	0.08%
2019/04/16	10	42.70	1	42.95	42.75	9	1,628	0.55%
2019/04/15	1	43.45	0	0.00	43.25	1	1,598	0.06%
2019/04/12	2	43.73	0	0.00	43.80	2	1,574	0.13%
2019/04/11	1	43.75	0	0.00	43.50	1	1,579	0.06%
2019/04/10	4	43.70	0	0.00	43.95	4	1,548	0.26%
2019/04/09	0	0.00	1	44.10	44.20	-1	1,492	-0.07%
2019/04/08	1	44.60	12	44.65	44.60	-11	1,455	-0.76%
2019/04/01	0	0.00	21	45.81	45.80	-21	1,361	-1.54%
2019/03/29	12	45.58	0	0.00	46.60	12	1,337	0.90%
2019/03/28	6	46.63	0	0.00	46.60	6	1,231	0.49%
2019/03/27	0	0.00	2	47.60	47.45	-2	1,229	-0.16%
2019/03/25	0	0.00	92	47.64	47.85	-92	1,222	-7.53%
2019/03/22	0	0.00	128	48.40	48.25	-128	1,209	-10.59%	大賣/鉅額交易
2019/03/21	2	48.73	20	48.75	48.80	-18	1,186	-1.52%
2019/03/18	241	48.49	0	0.00	48.55	241	1,184	20.35%	大買/鉅額交易
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/06	2	48.45	2	49.00	49.25	0	1,225	0.00%
2019/03/05	8	48.20	0	0.00	48.15	8	1,219	0.66%
2019/02/27	0	0.00	0.7	48.40	48.50	-0.7	1,217	-0.06%
2019/02/21	2	48.10	0	0.00	48.45	2	1,220	0.16%
2019/02/20	0	0.00	6	48.23	48.10	-6	1,227	-0.49%
2019/02/19	2	47.75	0	0.00	47.85	2	1,212	0.16%
2019/02/12	3.7	46.89	3	46.95	46.75	0.7	1,213	0.06%
2019/01/30	0	0.00	3	46.60	46.50	-3	1,222	-0.25%
2019/01/09	0	0.00	6	46.80	46.95	-6	1,367	-0.44%
2019/01/03	0	0.00	5	45.20	45.00	-5	1,621	-0.31%
2018/12/27	5	44.80	0	0.00	44.80	5	1,821	0.27%
2018/12/25	4	44.40	0	0.00	44.40	4	2,029	0.20%
2018/12/21	0	0.00	0.6	45.55	45.55	-0.6	2,192	-0.03%
2018/12/20	0	0.00	13	45.15	44.90	-13	2,244	-0.58%
2018/12/13	0	0.00	0.2	47.65	47.90	-0.2	2,460	-0.01%
2018/12/10	3	47.00	0	0.00	46.80	3	2,596	0.12%
2018/12/07	0.2	47.55	0	0.00	47.70	0.2	2,610	0.01%
2018/12/05	0	0.00	21	47.96	48.50	-21	2,663	-0.79%
2018/12/04	0	0.00	3	49.00	48.60	-3	2,662	-0.11%
2018/11/26	0	0.00	10	47.14	47.00	-10	2,633	-0.38%
2018/11/23	0	0.00	3	46.60	46.55	-3	2,649	-0.11%
2018/11/22	10.2	48.18	0	0.00	47.15	10.2	2,658	0.38%
2018/11/19	10	47.20	0	0.00	47.25	10	2,797	0.36%
2018/11/16	0	0.00	3	46.30	46.20	-3	2,816	-0.11%
2018/11/15	0.3	45.85	0	0.00	45.85	0.3	2,841	0.01%
2018/11/14	0.2	45.00	2	45.00	45.05	-1.8	2,835	-0.06%
2018/11/13	0	0.00	9.4	44.51	44.60	-9.4	2,896	-0.32%
2018/11/08	0	0.00	12	43.87	44.25	-12	2,940	-0.41%
2018/10/26	0.4	42.30	0	0.00	42.30	0.4	3,093	0.01%
2018/10/22	1	44.05	0	0.00	44.00	1	3,333	0.03%
2018/10/18	0	0.00	1	44.70	44.35	-1	3,332	-0.03%
2018/10/17	0	0.00	5	45.23	44.95	-5	3,329	-0.15%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/11	1	48.85	27	46.31	45.40	-26	3,248	-0.80%
2018/10/08	0	0.00	37	50.40	50.50	-37	3,142	-1.18%
2018/09/26	0	0.00	60	35.86	35.75	-60	3,086	-1.94%
2018/09/25	0.5	35.75	0	0.00	35.95	0.5	3,035	0.02%
2018/09/21	0	0.00	31	34.85	35.15	-31	2,902	-1.07%
2018/09/19	0	0.00	0.4	35.10	35.30	-0.4	2,877	-0.01%
2018/09/18	0	0.00	5	35.35	35.35	-5	2,873	-0.17%
2018/09/17	0	0.00	10	34.95	35.20	-10	2,866	-0.35%
2018/09/14	36	35.02	10	34.98	35.05	26	2,836	0.92%
2018/09/13	1	34.50	15	34.35	34.80	-14	2,776	-0.50%
2018/09/12	7	33.91	15	33.83	34.05	-8	2,740	-0.29%
2018/09/11	0	0.00	25	33.55	33.80	-25	2,758	-0.91%
2018/09/10	0	0.00	5	33.30	33.15	-5	2,820	-0.18%
2018/09/05	0	0.00	1	33.90	33.75	-1	2,908	-0.03%
2018/09/04	5	34.10	0	0.00	34.20	5	2,911	0.17%
2018/08/31	2	34.30	0	0.00	34.60	2	2,917	0.07%
2018/08/30	10	34.45	0	0.00	34.45	10	2,931	0.34%
2018/08/28	0	0.00	10	34.25	34.25	-10	3,064	-0.33%
2018/08/27	51	34.26	0	0.00	34.10	51	3,138	1.62%
2018/08/24	10	34.25	0	0.00	34.30	10	3,172	0.32%
2018/08/23	0	0.00	12	34.25	34.50	-12	3,259	-0.37%
2018/08/16	10	34.15	40	34.31	34.30	-30	3,333	-0.90%
2018/08/15	32	34.59	53.4	34.30	34.30	-21.4	3,299	-0.65%
2018/08/03	0	0.00	10	33.75	34.20	-10	3,298	-0.30%
2018/08/02	0	0.00	1	33.80	33.55	-1	3,269	-0.03%
2018/07/31	2	33.68	0	0.00	33.95	2	3,217	0.06%
2018/07/23	1	33.10	0	0.00	33.00	1	3,290	0.03%
2018/07/20	6	34.73	2	34.65	34.90	4	3,248	0.12%
2018/07/19	2	34.98	0	0.00	34.90	2	3,211	0.06%
2018/07/18	7	35.04	10	35.05	35.00	-3	3,209	-0.09%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/12	2	34.90	3	34.95	34.95	-1	3,340	-0.03%
2018/07/11	1	34.60	0	0.00	34.60	1	3,474	0.03%
2018/07/04	6	34.20	0	0.00	34.20	6	4,025	0.15%
2018/06/26	211	35.49	0	0.00	35.05	211	4,254	4.96%	大買/鉅額交易
2018/06/25	2	35.80	0	0.00	35.65	2	4,274	0.05%
2018/06/22	2	35.85	0	0.00	35.70	2	4,728	0.04%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1	35.90	0	0.00	35.60	1	4,845	0.02%
2018/06/15	2	35.80	0	0.00	36.20	2	4,892	0.04%
2018/06/14	3	35.68	1	35.85	35.70	2	4,821	0.04%
2018/06/13	13	36.17	0.8	35.80	35.80	12.2	4,796	0.25%
2018/06/11	0	0.00	20	36.58	36.40	-20	4,823	-0.41%
2018/06/08	1	36.65	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	36.85	3	36.83	36.95	-2	4,839	-0.04%
2018/06/06	0	0.00	3	37.07	37.15	-3	4,844	-0.06%
2018/06/05	2.5	36.50	0.2	36.50	36.75	2.3	4,780	0.05%
2018/05/31	0	0.00	1	35.75	36.15	-1	4,804	-0.02%
2018/05/30	0	0.00	21	35.45	35.30	-21	4,765	-0.44%
2018/05/25	20	35.75	0	0.00	35.80	20	4,776	0.42%
2018/05/23	0	0.00	2	35.70	35.70	-2	4,811	-0.04%
2018/05/22	0	0.00	98	36.00	35.80	-98	4,844	-2.02%
2018/05/21	0	0.00	36	35.75	35.80	-36	4,864	-0.74%
2018/05/18	2	35.45	0	0.00	35.35	2	4,858	0.04%
2018/05/16	2	35.85	1	35.90	35.80	1	4,922	0.02%
2018/05/15	0	0.00	20	35.70	35.60	-20	4,940	-0.40%
2018/05/14	2	35.60	0	0.00	35.85	2	5,091	0.04%
2018/04/27	0	0.00	60	35.31	35.55	-60	5,298	-1.13%
2018/04/26	0	0.00	1	35.65	35.45	-1	5,322	-0.02%
2018/04/25	0.6	35.85	9	35.70	35.85	-8.4	5,332	-0.16%
2018/04/24	0	0.00	61	35.69	36.10	-61	5,321	-1.15%
2018/04/23	0	0.00	3	36.20	36.30	-3	5,321	-0.06%
2018/04/18	1.2	35.94	1	36.05	36.00	0.2	5,335	0.00%
2018/04/17	0	0.00	127	35.55	35.60	-127	5,330	-2.38%	大賣/鉅額交易
2018/04/16	240	36.65	3	36.65	36.50	237	5,231	4.53%	大買/鉅額交易
2018/04/13	2	36.48	3	36.42	36.50	-1	5,228	-0.02%
2018/04/12	0	0.00	4	36.29	36.20	-4	5,221	-0.08%
2018/04/11	1	35.95	0.2	35.70	35.80	0.8	5,124	0.02%
2018/04/10	11	35.84	4	35.69	35.60	7	5,051	0.14%
2018/04/09	0	0.00	11	35.10	35.40	-11	4,957	-0.22%
2018/04/03	0	0.00	7	33.96	34.15	-7	4,786	-0.15%
2018/04/02	0	0.00	9	34.19	34.10	-9	4,791	-0.19%
2018/03/31	700	34.35	2	34.30	34.10	698	4,784	14.59%	大買/鉅額交易
2018/03/30	0	0.00	6	34.28	34.10	-6	4,768	-0.13%
2018/03/29	11	34.30	3	34.32	34.30	8	4,727	0.17%
2018/03/28	4	34.33	0	0.00	34.45	4	4,707	0.08%
2018/03/27	53	35.20	255	36.28	34.55	-202	4,635	-4.36%	大賣/鉅額交易
2018/03/26	0	0.00	1	33.85	33.90	-1	4,144	-0.02%
2018/03/23	0	0.00	4	33.70	33.90	-4	4,117	-0.10%
2018/03/22	60	34.80	60	34.13	34.00	0	4,039	0.00%
2018/03/21	1	34.25	21.4	34.29	34.35	-20.4	3,971	-0.51%
2018/03/20	0	0.00	6	33.85	33.90	-6	3,905	-0.15%
2018/03/15	10	33.85	1	34.00	33.90	9	3,810	0.24%
2018/03/14	5	33.50	0	0.00	33.40	5	3,735	0.13%
2018/03/12	10	33.70	0	0.00	33.70	10	3,719	0.27%
2018/03/08	221	33.60	1	33.80	33.35	220	3,730	5.90%	大買/鉅額交易
2018/03/07	7	33.23	6	32.96	33.20	1	3,665	0.03%
2018/03/06	5	32.55	0	0.00	32.60	5	3,602	0.14%
2018/03/02	1	32.55	2	32.50	32.40	-1	3,639	-0.03%
2018/03/01	3	32.07	107	32.33	32.50	-104	3,660	-2.84%	大賣/鉅額交易
2018/02/27	11	32.17	0	0.00	32.15	11	3,672	0.30%
2018/02/23	42	32.40	41	32.25	32.25	1	3,682	0.03%
2018/02/22	1	31.85	1	32.25	32.25	0	3,820	0.00%
2018/02/21	1	31.50	2	31.20	31.65	-1	4,040	-0.02%
2018/02/12	1	30.95	0	0.00	30.95	1	4,479	0.02%
2018/02/09	0	0.00	2	30.20	30.70	-2	4,500	-0.04%
2018/02/08	4	30.93	0	0.00	30.70	4	4,450	0.09%
2018/02/06	21	30.73	2	30.90	30.70	19	4,537	0.42%
2018/02/05	1	32.10	52	32.14	32.45	-51	4,464	-1.14%
2018/02/02	4	32.90	0	0.00	32.80	4	4,430	0.09%
2018/01/30	1	33.15	0	0.00	33.05	1	4,627	0.02%
2018/01/29	2	33.70	0	0.00	33.65	2	4,610	0.04%
2018/01/26	64	33.89	0	0.00	33.65	64	4,610	1.39%
2018/01/23	5	33.35	0	0.00	33.35	5	4,566	0.11%
2018/01/22	1	33.60	0	0.00	33.55	1	4,618	0.02%
2018/01/18	35	33.88	0	0.00	33.65	35	4,640	0.75%
2018/01/17	0	0.00	1	33.75	33.80	-1	4,614	-0.02%
2018/01/16	1	33.55	0	0.00	33.95	1	4,600	0.02%
2018/01/15	30	33.65	1.2	33.62	33.65	28.8	4,564	0.63%
2018/01/11	0	0.00	10	33.35	33.35	-10	4,519	-0.22%
2018/01/08	1	33.45	4	33.38	33.30	-3	4,471	-0.07%
2018/01/05	0	0.00	6	32.96	33.10	-6	4,407	-0.14%
2018/01/04	2	32.50	1	32.45	32.55	1	4,335	0.02%
2018/01/03	1	32.40	3	32.43	32.40	-2	4,313	-0.05%