潤泰新 (9945)-元富-板橋券商分點個股進出

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
40.70
漲跌
▼1.10
漲幅
-2.63%
成交量
23,792張
產業
上市其他類股
913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－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋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
2024/05/08	6	41.52	12.1	41.21	40.70	-6.1	11,406	-0.05%
2024/05/07	40	41.92	15	42.35	41.80	25	11,071	0.23%
2024/05/06	33	43.37	29.7	43.24	43.10	3.3	10,526	0.03%
2024/05/03	53.1	42.12	46.3	42.74	42.45	6.8	9,754	0.07%
2024/05/02	21.1	40.75	37.2	41.65	42.25	-16.1	8,177	-0.20%
2024/04/30	37	39.04	8	39.35	38.45	29	6,856	0.42%
2024/04/29	12	38.80	11	38.69	38.75	1	6,442	0.02%
2024/04/26	5.4	37.61	1	37.10	37.90	4.4	6,187	0.07%
2024/04/25	3	36.75	0	0.00	36.85	3	5,946	0.05%
2024/04/24	1	36.80	0	0.00	36.85	1	5,939	0.02%
2024/04/23	0	0.00	10	36.79	36.95	-10	5,998	-0.17%
2024/04/22	26	36.66	6.2	36.74	36.60	19.8	6,018	0.33%
2024/04/19	17	35.66	1	36.10	36.15	16	5,776	0.28%
2024/04/18	5.2	36.22	4.2	36.27	36.45	1	5,567	0.02%
2024/04/17	1	34.65	40	34.46	34.85	-39	5,274	-0.74%
2024/04/16	0.6	34.50	0	0.00	34.45	0.6	5,263	0.01%
2024/04/15	0	0.00	6	35.35	35.20	-6	5,183	-0.12%
2024/04/12	0.1	34.85	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	0	0.00	2	34.78	34.90	-2	5,142	-0.04%
2024/04/10	7	35.01	3	35.10	35.00	4	5,094	0.08%
2024/04/03	1	34.80	0	0.00	34.65	1	5,405	0.02%
2024/04/02	5	35.11	0.4	35.05	35.05	4.6	5,487	0.08%
2024/04/01	0.4	35.20	0	0.00	35.45	0.4	5,485	0.01%
2024/03/29	1	35.25	0	0.00	35.15	1	5,472	0.02%
2024/03/28	4	35.30	0	0.00	35.05	4	5,454	0.07%
2024/03/27	10	35.20	0.1	35.35	35.25	9.9	5,412	0.18%
2024/03/26	0.4	35.30	0	0.00	35.20	0.4	5,387	0.01%
2024/03/25	0	35.50	0	0.00	35.15	0	5,356	0.00%
2024/03/22	0	0.00	40	34.95	35.10	-40	5,335	-0.75%
2024/03/21	2	35.23	15	35.25	35.35	-13	5,325	-0.24%
2024/03/20	0.2	34.00	0	0.00	34.15	0.2	5,712	0.00%
2024/03/19	23.1	34.19	0	0.00	34.10	23.1	5,745	0.40%
2024/03/18	2.1	34.73	0	0.00	34.70	2.1	5,617	0.04%
2024/03/15	4	35.04	0.3	35.20	35.00	3.7	5,568	0.07%
2024/03/14	4.1	35.46	1	36.30	35.50	3.1	5,457	0.06%
2024/03/13	0	0.00	11	37.00	36.85	-11	5,191	-0.21%
2024/03/12	0	36.75	0	0.00	36.95	0	5,182	0.00%
2024/03/11	3.4	36.37	0	0.00	36.40	3.4	5,193	0.07%
2024/03/08	7.3	35.94	0	0.00	35.85	7.3	5,166	0.14%
2024/03/07	1	35.75	5	35.65	35.85	-4	5,293	-0.08%
2024/03/06	2	36.15	0	0.00	36.15	2	5,262	0.04%
2024/03/05	0.2	35.65	0	0.00	35.65	0.2	5,284	0.00%
2024/03/04	5	35.69	0	0.00	35.65	5	5,303	0.09%
2024/03/01	0.1	36.08	0	0.00	36.00	0.1	5,261	0.00%
2024/02/27	0.1	36.30	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	0.1	36.70	0	0.00	36.65	0.1	5,247	0.00%
2024/02/23	1	36.70	0	0.00	36.70	1	5,259	0.02%
2024/02/22	1	37.10	0	0.00	37.05	1	5,303	0.02%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0	0.00	0.5	37.00	37.15	-0.5	5,410	-0.01%
2024/02/16	0	36.15	0	0.00	36.20	0	5,509	0.00%
2024/02/15	1.9	35.79	0	0.00	36.10	1.9	5,583	0.03%
2024/02/05	2	35.68	0	0.00	35.75	2	5,539	0.04%
2024/02/02	0	0.00	3	36.05	36.05	-3	5,491	-0.05%
2024/01/30	0	0.00	1	36.35	35.90	-1	5,473	-0.02%
2024/01/29	0.5	36.30	0	0.00	36.35	0.5	5,475	0.01%
2024/01/26	1	36.45	0	0.00	36.35	1	5,520	0.02%
2024/01/25	0	0.00	0.4	35.90	35.80	-0.4	5,497	-0.01%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	1.4	35.45	0	0.00	35.45	1.4	5,473	0.03%
2024/01/18	2	34.85	0	0.00	34.80	2	5,448	0.04%
2024/01/17	2	35.00	4	35.15	34.90	-2	5,386	-0.04%
2024/01/16	2.1	36.27	2	36.10	35.90	0.1	5,227	0.00%
2024/01/11	1	37.00	0	0.00	37.00	1	5,185	0.02%
2024/01/10	3	37.20	0	0.00	36.95	3	5,178	0.06%
2024/01/09	1.4	37.43	6.1	37.36	37.20	-4.7	5,158	-0.09%
2024/01/05	4	38.39	3	38.15	38.05	1	5,057	0.02%
2024/01/04	0	0.00	6	38.62	38.55	-6	5,023	-0.12%
2024/01/03	6.9	38.74	0	0.00	38.70	6.9	5,005	0.14%
2024/01/02	10.3	38.82	7	39.04	39.25	3.3	4,893	0.07%
2023/12/29	2	38.08	2	37.75	37.75	0	4,681	0.00%
2023/12/28	2.2	37.03	1.4	37.24	37.85	0.9	4,656	0.02%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/22	0	0.00	0	36.40	36.25	0	4,613	0.00%
2023/12/21	0	0.00	1	36.45	36.40	-1	4,779	-0.02%
2023/12/19	5	36.55	0	0.00	36.45	5	4,859	0.10%
2023/12/18	0	37.00	30	37.05	37.00	-30	4,835	-0.62%
2023/12/14	32.4	36.96	0	0.00	36.95	32.4	4,295	0.75%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	0	0.00	0.2	36.20	36.20	-0.2	4,244	0.00%
2023/12/11	0.4	36.55	9	36.55	36.50	-8.6	4,281	-0.20%
2023/12/08	0.2	36.80	0.1	36.75	36.60	0.1	4,310	0.00%
2023/12/07	1	36.90	0	0.00	36.90	1	4,314	0.02%
2023/12/06	2.1	37.44	2.1	37.50	37.30	0	4,430	0.00%
2023/12/05	0	0.00	4	36.95	36.75	-4	4,490	-0.09%
2023/12/04	9	37.00	1	37.20	37.15	8	4,754	0.17%
2023/12/01	0	0.00	4	35.85	35.80	-4	4,689	-0.09%
2023/11/30	1	35.85	0	0.00	35.80	1	4,809	0.02%
2023/11/27	1	36.00	1	35.55	35.50	0	4,695	0.00%
2023/11/24	3	35.80	3	35.85	35.85	0	4,687	0.00%
2023/11/22	1	35.65	0	0.00	35.75	1	4,762	0.02%
2023/11/21	1	36.05	0.5	35.90	35.95	0.5	4,810	0.01%
2023/11/20	0.3	36.00	0	0.00	35.80	0.3	4,752	0.01%
2023/11/17	2.1	36.89	0	0.00	36.90	2.1	4,762	0.04%
2023/11/16	5.1	37.24	2.9	36.93	36.80	2.2	4,779	0.05%
2023/11/15	4	36.21	15	36.43	36.70	-11	4,790	-0.23%
2023/11/14	183	35.44	0	0.00	35.50	183	4,642	3.94%	大買/鉅額交易
2023/11/13	88	34.50	0	0.00	34.70	88	4,594	1.91%
2023/11/09	1.1	34.38	0	0.00	34.35	1.1	4,623	0.02%
2023/11/07	1.1	34.01	0	0.00	34.10	1.1	4,720	0.02%
2023/11/06	11	34.35	0	0.00	34.50	11	4,754	0.23%
2023/11/01	0	32.86	1.1	32.88	32.60	-1.1	4,827	-0.02%
2023/10/31	2.3	32.66	0	0.00	32.40	2.3	4,855	0.05%
2023/10/30	0	0.00	8	33.42	33.20	-8	4,859	-0.16%
2023/10/26	0.2	33.30	0	0.00	33.10	0.2	4,967	0.00%
2023/10/25	0.6	33.80	0	0.00	33.80	0.6	5,042	0.01%
2023/10/23	0	0.00	2	33.70	33.20	-2	5,127	-0.04%
2023/10/20	1	32.70	0	0.00	33.20	1	5,154	0.02%
2023/10/19	5.1	33.46	0	0.00	33.40	5.1	5,153	0.10%
2023/10/18	0.4	34.80	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	1.2	34.72	0	0.00	34.65	1.2	5,158	0.02%
2023/10/16	0.4	35.35	0	0.00	35.35	0.4	5,203	0.01%
2023/10/13	1.4	35.53	0	0.00	35.40	1.4	5,276	0.03%
2023/10/12	0	35.75	0	0.00	35.75	0	5,401	0.00%
2023/10/11	0.8	35.30	0	0.00	35.35	0.8	5,433	0.02%
2023/10/06	11	34.35	0	0.00	34.90	11	5,429	0.20%
2023/10/05	0	0.00	1	34.20	34.25	-1	5,450	-0.02%
2023/10/04	12.2	34.05	0	0.00	34.00	12.2	5,481	0.22%
2023/10/03	0.4	35.00	0	0.00	34.90	0.4	5,447	0.01%
2023/09/28	0.2	35.36	0	0.00	35.20	0.2	5,433	0.00%
2023/09/27	3.1	36.19	2.5	35.72	35.20	0.6	5,440	0.01%
2023/09/26	0	35.75	64.8	35.45	35.30	-64.8	5,428	-1.19%
2023/09/25	2	37.30	0	0.00	36.70	2	5,280	0.04%
2023/09/13	20.4	35.29	0	0.00	34.90	20.4	5,230	0.39%
2023/09/12	10	34.85	2	34.90	35.00	8	5,285	0.15%
2023/09/11	41.4	34.87	2	34.80	34.75	39.4	5,299	0.74%
2023/09/08	1	34.70	0	0.00	34.80	1	5,338	0.02%
2023/09/07	3.1	35.13	0	0.00	35.00	3.1	5,454	0.06%
2023/09/06	3	35.83	2	35.80	35.60	1	5,452	0.02%
2023/09/05	1	35.80	7.2	36.51	36.40	-6.2	5,413	-0.12%
2023/09/01	0	0.00	4	36.73	36.60	-4	5,424	-0.07%
2023/08/31	4	36.93	27	36.80	36.85	-23	5,542	-0.41%
2023/08/30	4	36.73	32	36.88	36.60	-28	5,703	-0.49%
2023/08/29	32.1	35.92	1.3	36.37	36.65	30.8	5,614	0.55%
2023/08/28	0	0.00	3	35.25	35.70	-3	5,309	-0.06%
2023/08/25	5.4	34.79	9	34.66	34.50	-3.6	5,274	-0.07%
2023/08/24	0.3	33.30	0	0.00	33.30	0.3	5,180	0.00%
2023/08/23	1	33.15	0	0.00	33.00	1	5,192	0.02%
2023/08/21	0	0.00	1	33.65	33.65	-1	5,272	-0.02%
2023/08/18	0.3	33.08	0	0.00	33.20	0.3	5,260	0.00%
2023/08/17	9.4	33.06	3	33.22	33.20	6.4	5,242	0.12%
2023/08/16	2	33.85	1	34.15	33.80	1	5,159	0.02%
2023/08/15	1	34.50	0.5	34.60	34.50	0.5	5,126	0.01%
2023/08/14	4.3	34.76	0	0.00	34.55	4.3	5,142	0.08%
2023/08/11	0.4	35.10	0	0.00	35.05	0.4	5,142	0.01%
2023/08/10	2	34.70	0	0.00	34.55	2	5,136	0.04%
2023/08/09	7.2	34.88	0	0.00	34.85	7.2	5,172	0.14%
2023/08/08	21	35.02	0	0.00	34.90	21	5,184	0.41%
2023/08/07	0.1	35.35	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	7	35.16	0	0.00	35.15	7	5,202	0.13%
2023/08/02	1	35.15	0	0.00	35.10	1	5,198	0.02%
2023/08/01	3	35.80	0.2	35.80	35.75	2.8	5,177	0.05%
2023/07/31	3	35.60	0.5	35.60	35.60	2.5	5,166	0.05%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/27	3	36.00	24	36.08	36.15	-21	5,139	-0.41%
2023/07/25	1.4	34.98	0	0.00	35.05	1.4	5,106	0.03%
2023/07/21	1.8	35.78	0	0.00	35.20	1.8	5,073	0.03%
2023/07/20	4	35.58	0	0.00	35.70	4	5,147	0.08%
2023/07/19	5	35.05	1	35.05	35.10	4	5,134	0.08%
2023/07/18	3	35.35	0	0.00	35.25	3	5,097	0.06%
2023/07/14	0.4	35.55	0	0.00	35.55	0.4	5,150	0.01%
2023/07/12	0.5	35.35	0	0.00	35.25	0.5	5,162	0.01%
2023/07/11	50	35.95	0	0.00	35.70	50	5,168	0.97%
2023/07/10	140.6	36.03	1	35.66	35.85	139.6	5,193	2.69%	大買/鉅額交易
2023/07/07	201	35.37	0	0.00	35.40	201	5,242	3.83%	大買/鉅額交易
2023/07/06	5	35.96	0	0.00	35.55	5	5,242	0.10%
2023/07/05	2	36.40	0	0.00	36.15	2	5,169	0.04%
2023/07/03	1	36.00	15	36.05	36.05	-14	5,237	-0.27%
2023/06/30	1	35.95	0	0.00	35.95	1	5,333	0.02%
2023/06/29	3	36.18	0	0.00	35.95	3	5,349	0.06%
2023/06/28	0	0.00	2	36.15	36.15	-2	5,450	-0.04%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/26	12.4	36.19	1	36.00	36.05	11.4	5,566	0.21%
2023/06/21	0	0.00	1	36.10	35.85	-1	5,604	-0.02%
2023/06/20	0	0.00	1	36.05	36.15	-1	5,639	-0.02%
2023/06/19	14	36.35	10	36.35	36.30	4	5,838	0.07%
2023/06/16	3	36.75	0	0.00	36.05	3	6,138	0.05%
2023/06/15	0	36.45	0	0.00	36.70	0	6,667	0.00%
2023/06/14	0	36.50	0	0.00	36.50	0	6,906	0.00%
2023/06/13	4.8	36.77	9	36.78	36.75	-4.2	7,974	-0.05%
2023/06/12	0	0.00	1	35.55	35.55	-1	7,935	-0.01%
2023/06/09	12	36.39	3	36.15	36.10	9	7,948	0.11%
2023/06/08	1	36.45	10	36.25	36.25	-9	7,979	-0.11%
2023/06/07	2	36.73	0	0.00	36.85	2	7,999	0.03%
2023/06/06	5	36.72	6	36.78	37.00	-1	7,968	-0.01%
2023/06/05	20.4	36.67	56.5	36.50	36.95	-36.2	7,832	-0.46%
2023/06/02	1	35.15	1	35.20	35.05	0	7,564	0.00%
2023/06/01	1	34.85	1	34.95	34.90	0	7,550	0.00%
2023/05/31	2	34.90	0	0.00	34.90	2	7,578	0.03%
2023/05/30	0	0.00	1	35.05	35.05	-1	7,560	-0.01%
2023/05/29	0	0.00	8	34.98	35.00	-8	7,700	-0.10%
2023/05/26	6.4	34.88	0	0.00	34.90	6.4	7,707	0.08%
2023/05/25	4	35.15	0	0.00	35.15	4	7,703	0.05%
2023/05/24	5.7	35.61	0	0.00	35.70	5.7	7,686	0.07%
2023/05/23	1	35.65	1	35.60	35.70	0	7,678	0.00%
2023/05/19	0	0.00	1	35.50	35.55	-1	7,676	-0.01%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/17	2	35.30	0	0.00	35.35	2	7,640	0.03%
2023/05/16	0.4	35.10	0.1	35.10	35.10	0.3	7,567	0.00%
2023/05/15	0.2	34.15	0.8	34.15	34.50	-0.6	7,585	-0.01%
2023/05/12	3	34.88	2	34.85	34.85	1	7,513	0.01%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0.4	35.70	2	35.80	35.75	-1.6	7,428	-0.02%
2023/05/08	17.2	35.86	14	35.79	35.80	3.2	7,447	0.04%
2023/05/04	0	0.00	1	35.50	35.80	-1	7,481	-0.01%
2023/05/03	1	35.40	1	35.50	35.35	0	7,492	0.00%
2023/05/02	3	35.50	2	35.50	35.50	1	7,619	0.01%
2023/04/28	3	35.68	0	0.00	35.80	3	7,729	0.04%
2023/04/27	13	35.50	1	35.53	35.50	12	7,726	0.16%
2023/04/26	0	0.00	1.6	35.30	35.65	-1.6	7,742	-0.02%
2023/04/25	7.4	35.80	18	36.23	35.40	-10.6	7,724	-0.14%
2023/04/24	1	35.60	2	35.35	35.55	-1	7,638	-0.01%
2023/04/21	0.2	35.15	0	0.00	35.15	0.2	7,666	0.00%
2023/04/20	0	0.00	7.2	35.14	35.05	-7.2	7,657	-0.09%
2023/04/19	0	0.00	4.3	35.31	35.45	-4.3	7,673	-0.06%
2023/04/18	1.1	35.78	1	35.65	35.50	0.1	7,615	0.00%
2023/04/14	0	0.00	10	35.85	36.10	-10	7,546	-0.13%
2023/04/13	3.4	35.90	0	0.00	35.90	3.4	7,542	0.05%
2023/04/12	3.1	35.82	18	36.11	36.15	-15	7,539	-0.20%
2023/04/11	5	35.67	3	35.70	35.85	2	7,476	0.03%
2023/04/10	1	35.65	0	0.00	35.50	1	7,443	0.01%
2023/04/07	7	35.48	7	35.46	35.65	0	7,407	0.00%
2023/04/06	4	35.26	3	35.45	35.15	1	7,338	0.01%
2023/03/31	9	35.65	4	35.44	35.35	5	7,291	0.07%
2023/03/30	2.1	35.05	0	0.00	35.05	2.1	7,236	0.03%
2023/03/29	5.3	34.99	5	34.88	34.90	0.3	7,244	0.00%
2023/03/28	1	35.35	0.5	35.30	35.20	0.5	7,227	0.01%
2023/03/27	3.4	35.62	2	35.45	35.50	1.4	7,223	0.02%
2023/03/24	1	35.85	1	35.70	35.85	0	7,204	0.00%
2023/03/23	2	35.70	5	35.80	35.85	-3	7,168	-0.04%
2023/03/22	17.6	35.59	16.1	35.73	35.95	1.5	7,126	0.02%
2023/03/21	11.8	35.24	44.3	35.17	35.65	-32.5	6,984	-0.46%
2023/03/20	34	34.60	18	34.30	34.30	16	6,702	0.24%
2023/03/17	26	36.25	16.1	36.26	36.25	9.9	6,127	0.16%
2023/03/16	21.1	36.28	45	36.09	36.25	-23.9	5,954	-0.40%
2023/03/15	2.4	38.35	0	0.00	38.35	2.4	4,988	0.05%
2023/03/14	6.2	42.66	3	42.70	42.60	3.2	4,968	0.06%
2023/03/13	22	42.98	1	43.00	43.00	21	5,011	0.42%
2023/03/10	1	43.25	0	0.00	43.25	1	5,008	0.02%
2023/03/09	0	0.00	2	44.08	44.10	-2	4,978	-0.04%
2023/03/08	2	43.93	0	0.00	44.00	2	5,069	0.04%
2023/03/07	5	44.04	1	44.15	44.10	4	5,083	0.08%
2023/03/06	3	43.38	0	0.00	43.45	3	5,069	0.06%
2023/03/03	0	0.00	260	43.16	43.25	-260	5,086	-5.11%	大賣/鉅額交易
2023/03/02	0.4	43.30	3	43.30	43.30	-2.7	5,100	-0.05%
2023/03/01	9	43.52	2	43.60	43.60	7	5,047	0.14%
2023/02/24	1	44.30	2.2	44.32	44.45	-1.2	4,887	-0.02%
2023/02/23	4.1	44.53	4	44.65	44.50	0.1	4,861	0.00%
2023/02/22	1	44.15	0	0.00	44.20	1	4,838	0.02%
2023/02/21	0.2	44.40	0	0.00	44.40	0.2	4,897	0.00%
2023/02/20	1	44.00	0	0.00	44.40	1	5,036	0.02%
2023/02/17	1	44.10	0.5	44.15	44.10	0.5	5,103	0.01%
2023/02/15	0	0.00	3	44.02	44.00	-3	5,355	-0.06%
2023/02/14	2	44.30	15	44.17	44.25	-13	5,390	-0.24%
2023/02/13	0	0.00	18	44.07	44.05	-18	5,538	-0.33%
2023/02/10	0	0.00	1.5	44.45	44.40	-1.5	5,566	-0.03%
2023/02/08	2	44.65	1	44.65	44.75	1	5,670	0.02%
2023/02/07	2	44.72	0	0.00	44.65	2	5,700	0.04%
2023/02/06	4.1	45.24	0	0.00	44.70	4.1	5,741	0.07%
2023/02/03	3	45.25	0.5	45.30	45.10	2.5	5,764	0.04%
2023/02/02	0	0.00	5	45.60	45.40	-5	5,807	-0.09%
2023/02/01	0	0.00	5	45.30	45.30	-5	5,868	-0.09%
2023/01/31	5.2	45.16	14	45.09	44.75	-8.8	6,156	-0.14%
2023/01/30	2	44.53	4	44.46	44.70	-2	6,185	-0.03%
2023/01/17	1.5	43.87	2	43.90	43.90	-0.5	6,144	-0.01%
2023/01/16	0	0.00	153	43.54	43.55	-153	6,200	-2.47%	大賣/鉅額交易
2023/01/13	0	0.00	2	43.40	43.35	-2	6,238	-0.03%
2023/01/11	0.5	43.75	0	0.00	43.35	0.5	6,377	0.01%
2023/01/10	0	0.00	1	43.30	43.30	-1	6,394	-0.02%
2023/01/09	1	43.55	3	43.72	43.75	-2	6,410	-0.03%
2023/01/06	1	43.10	1	43.05	43.10	0	6,440	0.00%
2023/01/04	0	0.00	1	43.50	43.35	-1	6,948	-0.01%
2023/01/03	0.1	43.55	15	42.65	43.55	-14.9	7,003	-0.21%
2022/12/30	2	43.33	4	43.30	43.25	-2	6,996	-0.03%
2022/12/29	2	42.45	1	42.60	42.65	1	7,015	0.01%
2022/12/28	2.1	43.26	0.5	43.50	43.15	1.7	7,027	0.02%
2022/12/27	1	43.95	0	0.00	43.90	1	7,143	0.01%
2022/12/26	0.1	43.70	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	11	43.69	9	43.65	43.65	2	7,254	0.03%
2022/12/22	1	43.55	4	44.45	44.35	-3	7,273	-0.04%
2022/12/20	1.3	43.00	2.6	43.17	42.50	-1.4	7,291	-0.02%
2022/12/19	1	43.95	0	0.00	44.00	1	7,328	0.01%
2022/12/16	1.1	44.61	0	0.00	44.40	1.1	7,295	0.02%
2022/12/15	2	45.00	0	0.00	45.05	2	7,276	0.03%
2022/12/14	0	0.00	1	45.00	45.00	-1	7,264	-0.01%
2022/12/13	0	0.00	52.1	44.85	44.45	-52.1	7,239	-0.72%
2022/12/12	2	44.58	80	44.43	44.35	-78	7,191	-1.08%
2022/12/09	0.2	44.88	249.2	44.96	44.85	-249	7,209	-3.45%	大賣/鉅額交易
2022/12/08	1.2	44.43	0	0.00	44.50	1.2	7,180	0.02%
2022/12/07	1	45.80	8.5	45.72	45.60	-7.5	7,113	-0.11%
2022/12/06	1	46.55	0	0.00	46.45	1	6,971	0.01%
2022/12/05	4	47.24	4	47.09	47.20	0	6,913	0.00%
2022/12/02	1	46.45	1	45.95	45.95	0	6,853	0.00%
2022/12/01	1.6	46.61	1	47.00	46.35	0.6	6,845	0.01%
2022/11/30	1.5	46.42	0	0.00	46.15	1.5	6,800	0.02%
2022/11/29	5	45.25	0	0.00	45.90	5	6,709	0.07%
2022/11/28	2	44.65	0	0.00	45.25	2	6,788	0.03%
2022/11/25	1	45.90	1	45.80	45.35	0	6,849	0.00%
2022/11/24	2	45.13	342	44.73	45.20	-340	6,829	-4.98%	大賣/鉅額交易
2022/11/23	0.3	44.35	0	0.00	44.20	0.3	6,810	0.00%
2022/11/18	1	44.45	0	0.00	44.45	1	6,867	0.01%
2022/11/17	2	44.00	1	43.55	43.95	1	6,861	0.01%
2022/11/16	1.1	44.51	3	44.67	44.25	-1.9	6,816	-0.03%
2022/11/15	11	45.33	1	45.10	45.50	10	6,702	0.15%
2022/11/14	0.3	45.45	8	45.34	45.25	-7.7	6,637	-0.12%
2022/11/11	22.5	43.99	10	44.45	44.65	12.5	6,548	0.19%
2022/11/10	0.1	43.40	0	0.00	43.30	0.1	6,453	0.00%
2022/11/09	24	43.90	4.2	44.35	43.60	19.8	6,546	0.30%
2022/11/08	3.3	42.97	4	42.64	43.45	-0.8	6,489	-0.01%
2022/11/07	5	41.50	2	41.35	41.80	3	6,546	0.05%
2022/11/04	3.1	39.99	50	40.60	40.70	-46.9	6,674	-0.70%
2022/11/03	54	40.35	4	40.63	40.35	50	6,784	0.74%
2022/11/02	169.2	40.35	0	0.00	40.90	169.2	6,852	2.47%	大買/鉅額交易
2022/11/01	53.1	39.84	0	0.00	40.00	53.1	6,873	0.77%
2022/10/31	12.1	39.54	11	39.91	39.60	1.1	6,907	0.02%
2022/10/28	11.3	40.22	7	40.06	40.00	4.3	6,976	0.06%
2022/10/27	41	40.27	6	39.74	40.35	35	7,020	0.50%
2022/10/26	9	57.68	22	57.98	58.00	-13	6,861	-0.19%
2022/10/25	7.4	58.07	4	57.90	58.10	3.4	7,285	0.05%
2022/10/24	8.1	59.71	10.5	59.59	59.00	-2.4	7,298	-0.03%
2022/10/21	0.1	60.50	1	60.60	60.40	-0.9	7,271	-0.01%
2022/10/20	2	59.00	1	58.60	60.50	1	7,414	0.01%
2022/10/19	7.1	59.34	168	59.05	58.80	-161	7,709	-2.09%	大賣/鉅額交易
2022/10/18	1.3	58.86	4	58.18	59.00	-2.8	8,120	-0.03%
2022/10/14	68.1	55.38	168	56.16	56.50	-99.9	9,729	-1.03%	大賣/
2022/10/13	30.1	57.07	4	57.30	54.70	26.1	10,220	0.26%
2022/10/12	2	55.60	150.1	55.73	56.60	-148.1	9,827	-1.51%	大賣/鉅額交易
2022/10/11	0.1	51.70	2	51.50	51.50	-2	9,732	-0.02%
2022/10/06	6	53.00	4	52.35	53.10	2	9,659	0.02%
2022/10/05	2	51.50	1	51.50	51.40	1	9,655	0.01%
2022/10/04	17.1	49.30	20	49.91	50.30	-2.9	9,677	-0.03%
2022/10/03	3	50.20	2	50.40	49.85	1	9,596	0.01%
2022/09/30	2.5	50.17	0	0.00	51.40	2.5	9,546	0.03%
2022/09/29	11	51.38	5	51.20	51.40	6	9,562	0.06%
2022/09/28	1.1	50.52	34	51.62	50.60	-32.9	9,600	-0.34%
2022/09/27	0	53.93	6	54.30	53.70	-6	9,542	-0.06%
2022/09/26	32	53.67	5	53.82	53.50	27	9,574	0.28%
2022/09/23	24.1	56.65	0	0.00	56.10	24.1	9,574	0.25%
2022/09/22	8	56.44	5	56.70	56.50	3	9,599	0.03%
2022/09/20	0.3	58.80	0	0.00	58.90	0.3	9,553	0.00%
2022/09/19	4.1	58.42	3	58.10	58.00	1.1	9,556	0.01%
2022/09/16	13	59.68	0	0.00	59.80	13	9,573	0.14%
2022/09/15	0.1	60.40	7.2	59.04	60.30	-7.1	9,578	-0.07%
2022/09/14	2	58.95	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0	60.80	0	0.00	60.70	0	9,604	0.00%
2022/09/12	0.4	60.50	0	0.00	60.30	0.4	9,658	0.00%
2022/09/08	1.2	60.18	0.2	58.50	60.30	1	9,752	0.01%
2022/09/07	3	58.50	3	58.10	58.00	0	9,759	0.00%
2022/09/06	0.1	60.10	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	0.3	59.98	100	59.00	59.90	-99.7	9,788	-1.02%
2022/09/02	6.1	59.63	0	0.00	59.20	6.1	9,859	0.06%
2022/09/01	6.1	61.15	6	61.80	61.30	0.1	9,779	0.00%
2022/08/30	0	0.00	3	63.37	63.40	-3	9,714	-0.03%
2022/08/29	1	61.80	0	0.00	62.80	1	9,725	0.01%
2022/08/26	0	0.00	5	64.10	64.30	-5	9,730	-0.05%
2022/08/25	0.4	63.00	3	63.00	62.70	-2.6	9,704	-0.03%
2022/08/24	3	61.87	0	0.00	62.60	3	9,758	0.03%
2022/08/23	4	61.95	0	0.00	61.80	4	9,953	0.04%
2022/08/22	0.4	63.10	2	62.95	63.20	-1.6	10,007	-0.02%
2022/08/19	1	62.00	0	0.00	63.00	1	10,012	0.01%
2022/08/18	8.3	62.75	0	0.00	63.00	8.3	10,003	0.08%
2022/08/17	7	63.56	0	0.00	63.30	7	9,993	0.07%
2022/08/16	3	63.23	1	62.70	63.50	2	9,996	0.02%
2022/08/15	22.1	64.83	5.7	64.65	64.90	16.4	9,864	0.17%
2022/08/12	10	62.84	22	62.91	63.00	-12	9,811	-0.12%
2022/08/11	179	63.93	3	63.67	64.50	176	9,774	1.80%	大買/鉅額交易
2022/08/10	21.1	61.00	3	61.50	61.50	18.1	9,669	0.19%
2022/08/09	106.4	59.46	1.1	59.91	60.00	105.3	9,575	1.10%	大買/鉅額交易
2022/08/05	1.4	57.13	0	0.00	57.70	1.4	9,675	0.01%
2022/08/04	2.1	55.21	1	54.80	56.00	1.1	9,803	0.01%
2022/08/03	2.1	56.62	0.5	56.30	56.40	1.6	9,749	0.02%
2022/08/02	28.1	58.08	12.1	57.70	57.90	16	9,726	0.16%
2022/08/01	114.5	56.45	24	56.97	57.90	90.5	9,782	0.92%	大買/
2022/07/29	3.3	54.80	2	54.80	54.80	1.3	9,333	0.01%
2022/07/28	80.1	60.73	20.1	60.80	60.80	60.1	9,592	0.63%
2022/07/27	95.5	60.18	3.1	60.59	60.80	92.4	9,631	0.96%
2022/07/26	271.1	61.33	38	61.31	61.10	233.1	9,605	2.43%	大買/鉅額交易
2022/07/25	55.5	58.33	7	58.24	59.60	48.5	9,320	0.52%
2022/07/22	387.8	59.14	79.2	55.14	58.00	308.6	9,034	3.42%	大買/鉅額交易
2022/07/21	3.3	59.20	11	59.20	59.20	-7.7	8,254	-0.09%
2022/07/20	30.7	67.56	275.2	66.56	65.70	-244.5	8,214	-2.98%	大賣/鉅額交易
2022/07/19	55.1	72.79	0	0.00	72.90	55.1	7,723	0.71%
2022/07/18	0	0.00	17	72.42	72.80	-17	7,758	-0.22%
2022/07/15	3.5	70.77	3	71.00	70.90	0.5	7,754	0.01%
2022/07/14	0.5	70.90	0	0.00	71.30	0.5	7,784	0.01%
2022/07/13	56	71.20	1	70.90	71.20	55	7,796	0.71%
2022/07/12	7	68.84	0	0.00	69.10	7	7,877	0.09%
2022/07/11	15	69.58	2	69.70	69.40	13	7,850	0.17%
2022/07/08	15	71.07	13	71.36	70.90	2	7,817	0.03%
2022/07/07	3	70.31	1	70.40	71.00	2	7,858	0.03%
2022/07/06	3.1	70.04	0	0.00	69.90	3.1	8,040	0.04%
2022/07/05	8	70.84	0	0.00	71.40	8	8,002	0.10%
2022/07/01	49	72.14	550	70.87	70.30	-501	8,025	-6.24%	大賣/鉅額交易
2022/06/30	0	0.00	3	73.43	73.40	-3	7,927	-0.04%
2022/06/29	0	0.00	50	74.00	74.80	-50	7,915	-0.63%
2022/06/27	30	74.99	10	75.40	75.50	20	8,050	0.25%
2022/06/24	91	74.50	1	74.30	74.50	90	8,124	1.11%
2022/06/23	106	72.69	0	0.00	72.70	106	8,146	1.30%	大買/鉅額交易
2022/06/22	21.1	73.04	0	0.00	72.70	21.1	8,246	0.26%
2022/06/20	7	73.74	0	0.00	72.60	7	8,320	0.08%
2022/06/17	0	0.00	573	75.04	74.30	-573	8,386	-6.83%	大賣/鉅額交易
2022/06/16	0	0.00	15	76.76	75.70	-15	8,421	-0.18%
2022/06/15	0.2	77.50	1	77.10	77.00	-0.8	8,689	-0.01%
2022/06/14	0.1	77.30	5	75.70	77.30	-4.9	8,740	-0.06%
2022/06/13	1.3	76.12	2.1	76.73	75.70	-0.8	8,821	-0.01%
2022/06/10	1	78.60	1	78.70	78.50	0	8,757	0.00%
2022/06/09	0.2	78.40	1	78.40	78.40	-0.8	8,756	-0.01%
2022/06/08	1	78.00	1	77.80	77.90	0	8,770	0.00%
2022/06/07	0	0.00	1	77.10	77.80	-1	8,799	-0.01%
2022/06/06	3.1	77.31	0	0.00	77.60	3.1	8,844	0.04%
2022/06/02	0.1	76.20	0	0.00	76.20	0.1	8,997	0.00%
2022/06/01	8	76.40	0	0.00	76.10	8	9,142	0.09%
2022/05/31	2	74.40	0.1	75.40	77.10	2	9,138	0.02%
2022/05/30	1	74.60	1	74.90	75.00	0	9,004	0.00%
2022/05/27	15.1	72.80	0	0.00	72.80	15.1	8,955	0.17%
2022/05/26	130	72.36	0	0.00	72.00	130	9,021	1.44%	大買/鉅額交易
2022/05/25	3	72.00	3	72.40	72.50	0	9,173	0.00%
2022/05/24	109	71.84	250	72.42	71.70	-141	9,462	-1.49%	大買/大賣/鉅額交易
2022/05/20	147	72.64	0	0.00	72.70	147	9,745	1.51%	大買/鉅額交易
2022/05/19	3.1	71.81	2	72.60	71.90	1.1	9,872	0.01%
2022/05/18	69	72.92	7	73.14	73.80	62	9,887	0.63%
2022/05/17	139.1	70.93	2	70.55	71.30	137.1	9,881	1.39%	大買/鉅額交易
2022/05/16	10	70.64	4	70.50	70.20	6	9,838	0.06%
2022/05/13	86	70.42	2	70.90	71.50	84	9,759	0.86%
2022/05/12	25.2	70.90	15	69.80	69.80	10.2	9,667	0.11%
2022/05/11	112	73.73	26	73.45	73.40	86	9,487	0.91%	大買/
2022/05/10	6	73.40	3	72.93	74.30	3	9,478	0.03%
2022/05/09	4	75.38	1	76.10	74.00	3	9,401	0.03%
2022/05/06	5	75.86	7.1	76.17	76.40	-2.1	9,293	-0.02%
2022/05/05	411.1	78.79	34.3	77.79	77.70	376.8	9,294	4.05%	大買/鉅額交易
2022/05/04	23	80.27	6	80.12	80.30	17	8,937	0.19%
2022/05/03	8	79.34	6.1	78.95	79.60	1.9	8,877	0.02%
2022/04/29	9	78.09	9	78.08	78.30	0	8,755	0.00%
2022/04/28	7.1	77.63	2.4	77.69	77.50	4.7	8,743	0.05%
2022/04/27	40.1	77.72	441	76.81	78.90	-400.9	8,590	-4.67%	大賣/鉅額交易
2022/04/26	0	0.00	100	74.50	74.50	-100	7,745	-1.29%
2022/04/25	7	67.38	0	0.00	67.80	7	7,794	0.09%
2022/04/22	11.2	69.24	0	0.00	69.10	11.2	7,749	0.14%
2022/04/21	235	70.20	2	70.30	69.90	233	7,781	2.99%	大買/鉅額交易
2022/04/20	2	70.35	0	0.00	70.30	2	7,799	0.03%
2022/04/19	4.1	70.36	0.1	70.60	70.20	4	7,905	0.05%
2022/04/18	4	69.85	0	0.00	69.80	4	8,173	0.05%
2022/04/15	7	72.69	0	0.00	72.50	7	8,063	0.09%
2022/04/14	1	74.00	0	0.00	73.80	1	8,033	0.01%
2022/04/13	3	74.47	0	0.00	74.30	3	8,065	0.04%
2022/04/12	7	73.31	29	73.59	73.20	-22	8,002	-0.27%
2022/04/11	0	0.00	5	77.90	77.80	-5	7,785	-0.06%
2022/04/08	1	77.90	1	79.10	79.10	0	7,767	0.00%
2022/04/07	9	79.57	4	78.43	77.50	5	7,746	0.06%
2022/04/06	1	78.80	1	79.30	79.80	0	7,673	0.00%
2022/04/01	0	0.00	5	79.10	79.10	-5	7,626	-0.07%
2022/03/31	3	78.80	4.4	79.05	79.30	-1.4	7,628	-0.02%
2022/03/30	2	79.50	13	79.23	79.10	-11	7,624	-0.14%
2022/03/29	0	0.00	4	78.73	79.20	-4	7,527	-0.05%
2022/03/28	2	76.70	0	0.00	77.20	2	7,434	0.03%
2022/03/25	5.1	76.61	4.1	76.22	77.20	1	7,414	0.01%
2022/03/24	3	75.23	1	75.40	75.10	2	7,271	0.03%
2022/03/23	5	74.12	4.2	74.30	74.90	0.8	7,250	0.01%
2022/03/22	1	72.80	1	73.60	73.60	0	7,157	0.00%
2022/03/18	3	71.37	0	0.00	73.00	3	6,990	0.04%
2022/03/17	0.1	70.90	0	0.00	70.80	0.1	6,786	0.00%
2022/03/16	9.2	69.77	4	69.98	70.10	5.2	6,737	0.08%
2022/03/15	0	71.80	0	0.00	71.70	0	6,594	0.00%
2022/03/14	0.1	72.30	3	72.20	72.10	-2.9	6,578	-0.04%
2022/03/11	1	72.00	1	71.30	72.10	0	6,614	0.00%
2022/03/10	5	71.60	15.3	71.66	71.90	-10.3	6,630	-0.15%
2022/03/09	8	68.93	8	69.08	69.90	0	6,627	0.00%
2022/03/08	27	68.49	3	68.77	67.60	24	6,590	0.36%
2022/03/07	9	71.11	11.1	71.58	70.60	-2.1	6,421	-0.03%
2022/03/04	4.1	73.38	4	73.45	73.30	0.1	6,411	0.00%
2022/03/03	13	73.45	2	73.70	73.60	11	6,550	0.17%
2022/03/02	2.1	72.10	5	71.50	72.40	-2.9	6,620	-0.04%
2022/03/01	4	71.65	2.3	71.96	72.00	1.7	6,599	0.03%
2022/02/25	28	71.52	28.2	71.34	71.60	-0.2	6,532	0.00%
2022/02/24	12.2	72.80	17	72.49	71.50	-4.8	6,388	-0.07%
2022/02/23	11	73.77	23	74.07	74.40	-12	6,141	-0.20%
2022/02/22	69	70.88	18.4	70.68	71.80	50.6	6,098	0.83%
2022/02/21	7.6	70.68	1	71.60	71.90	6.6	5,982	0.11%
2022/02/18	37	68.72	23.4	69.45	69.90	13.6	5,863	0.23%
2022/02/17	5.1	68.39	2	68.40	68.80	3.1	5,808	0.05%
2022/02/16	4	67.88	6	67.80	67.80	-2	5,947	-0.03%
2022/02/15	6	67.82	0	0.00	67.50	6	6,047	0.10%
2022/02/14	7	67.59	13	67.68	67.50	-6	6,087	-0.10%
2022/02/11	2.5	68.62	0	0.00	68.90	2.5	6,110	0.04%
2022/02/10	0	0.00	1	67.90	68.80	-1	6,203	-0.02%
2022/02/09	2.2	67.57	10.5	67.65	67.70	-8.3	6,179	-0.13%
2022/02/08	5.2	67.58	11	68.07	67.70	-5.8	6,283	-0.09%
2022/02/07	2	66.25	8	65.94	67.20	-6	6,266	-0.10%
2022/01/25	38	63.39	8	63.39	63.40	30	6,480	0.46%
2022/01/24	0	64.00	4.8	63.24	64.40	-4.8	6,577	-0.07%
2022/01/21	1.5	65.42	1	64.60	64.80	0.5	6,731	0.01%
2022/01/20	5	66.04	11	66.21	66.30	-6	6,874	-0.09%
2022/01/19	0	0.00	1	66.00	66.00	-1	7,402	-0.01%
2022/01/18	0	0.00	11	67.15	67.00	-11	7,750	-0.14%
2022/01/17	3	66.80	198	66.54	66.80	-195	7,872	-2.48%	大賣/鉅額交易
2022/01/14	0.1	66.30	11	66.50	66.00	-10.9	8,057	-0.14%
2022/01/13	3.8	66.84	3	66.70	67.00	0.8	8,087	0.01%
2022/01/12	1	66.20	24	66.25	66.50	-23	8,079	-0.28%
2022/01/11	15	66.41	44	66.28	67.00	-29	7,972	-0.36%
2022/01/10	10	63.90	0	0.00	63.90	10	7,738	0.13%
2022/01/07	0	0.00	5	62.90	62.80	-5	7,732	-0.06%
2022/01/06	2	63.60	1	64.10	63.60	1	7,738	0.01%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/03	0	0.00	20	63.80	63.60	-20	7,931	-0.25%
2021/12/29	7	63.46	1	63.40	63.50	6	8,031	0.07%
2021/12/27	2	62.95	0	0.00	63.00	2	8,192	0.02%
2021/12/24	3	63.40	2.4	63.52	63.30	0.6	8,294	0.01%
2021/12/23	2	62.40	26	62.40	62.50	-24	8,336	-0.29%
2021/12/22	0	0.00	1	62.30	62.00	-1	8,446	-0.01%
2021/12/21	13.2	62.59	1.7	62.20	62.40	11.6	8,678	0.13%
2021/12/20	1.2	61.18	2	61.50	61.40	-0.8	9,124	-0.01%
2021/12/17	0.2	61.60	103	61.50	61.30	-102.8	9,432	-1.09%	大賣/鉅額交易
2021/12/16	2	61.60	3	62.40	61.80	-1	10,123	-0.01%
2021/12/15	101	61.75	100	61.98	61.90	1	10,653	0.01%	大買/
2021/12/14	7	60.89	0	0.00	61.00	7	10,919	0.06%
2021/12/13	11	62.27	1	62.20	61.60	10	11,008	0.09%
2021/12/10	8	63.55	10	63.30	63.20	-2	11,117	-0.02%
2021/12/09	1	64.10	0	0.00	64.00	1	11,358	0.01%
2021/12/08	3	64.20	1	64.80	64.10	2	11,789	0.02%
2021/12/07	18.8	64.21	5	63.72	64.40	13.8	12,028	0.11%
2021/12/06	2	62.60	3	63.10	63.00	-1	12,160	-0.01%
2021/12/03	11	63.29	0	0.00	63.40	11	12,276	0.09%
2021/12/02	4	64.00	2	64.45	63.70	2	12,428	0.02%
2021/12/01	1	64.50	4	64.40	64.80	-3	12,676	-0.02%
2021/11/30	2	64.30	26	64.74	64.20	-24	12,675	-0.19%
2021/11/29	4.3	63.52	11	63.65	63.80	-6.7	12,668	-0.05%
2021/11/26	4.1	65.03	21	65.33	64.90	-17	12,667	-0.13%
2021/11/25	1	66.70	0	0.00	66.70	1	12,678	0.01%
2021/11/24	3.2	66.78	0	0.00	66.90	3.2	12,709	0.03%
2021/11/23	2.3	66.79	2.1	66.75	66.50	0.2	12,738	0.00%
2021/11/22	5	66.62	3	67.00	66.70	2	12,707	0.02%
2021/11/19	8	67.50	2	68.20	67.10	6	12,660	0.05%
2021/11/18	4	68.65	8	68.68	68.70	-4	12,521	-0.03%
2021/11/17	8.4	68.85	26	68.70	68.90	-17.6	12,501	-0.14%
2021/11/16	8.1	68.41	19	68.31	68.50	-10.9	12,484	-0.09%
2021/11/15	35.2	69.19	13	70.07	69.00	22.2	12,470	0.18%
2021/11/12	11.1	67.92	3.4	67.74	68.50	7.7	12,312	0.06%
2021/11/11	6	66.45	0	0.00	66.70	6	12,278	0.05%
2021/11/10	3	67.07	1	67.70	66.80	2	12,311	0.02%
2021/11/09	4.1	66.99	4.5	67.20	67.50	-0.4	12,330	0.00%
2021/11/08	6.1	67.31	0	0.00	67.50	6.1	12,253	0.05%
2021/11/05	20.1	66.96	5	67.12	67.00	15.1	12,270	0.12%
2021/11/04	5.1	68.75	0	0.00	68.50	5.1	12,132	0.04%
2021/11/03	0.7	69.67	7	69.14	69.60	-6.3	12,059	-0.05%
2021/11/02	17	68.80	5	70.02	68.20	12	11,962	0.10%
2021/11/01	21.1	70.99	5	70.74	70.90	16.1	11,713	0.14%
2021/10/29	7	70.90	32.2	71.29	70.90	-25.2	11,593	-0.22%
2021/10/28	16	69.91	2.2	70.03	69.90	13.8	11,409	0.12%
2021/10/27	86	69.75	55	69.41	69.90	31	11,209	0.28%
2021/10/26	31.1	66.31	9	65.59	67.20	22.1	10,637	0.21%
2021/10/25	5	61.20	32	61.22	61.90	-27	10,289	-0.26%
2021/10/22	39	60.27	18	59.80	60.80	21	10,202	0.21%
2021/10/21	2	58.20	5	57.20	58.20	-3	10,106	-0.03%
2021/10/20	0.3	57.30	4	57.30	57.30	-3.7	10,103	-0.04%
2021/10/19	1.3	56.52	0	0.00	57.00	1.3	10,262	0.01%
2021/10/18	12	56.19	10	56.50	56.40	2	10,314	0.02%
2021/10/15	6	55.20	0.7	55.30	55.20	5.3	10,382	0.05%
2021/10/14	5	54.58	12	54.55	54.50	-7	10,443	-0.07%
2021/10/13	3	54.97	6	55.03	54.80	-3	10,588	-0.03%
2021/10/12	6	55.28	26	55.48	55.30	-20	10,583	-0.19%
2021/10/08	2	56.65	6.8	57.11	56.80	-4.8	10,518	-0.05%
2021/10/07	4	56.15	2	56.20	56.40	2	10,529	0.02%
2021/10/06	25.6	56.38	2	56.05	55.30	23.6	10,674	0.22%
2021/10/05	4	55.55	11	55.02	56.00	-7	10,724	-0.07%
2021/10/04	2	55.75	221.1	55.46	55.30	-219.1	10,856	-2.02%	大賣/鉅額交易
2021/10/01	4.5	56.30	4	56.00	56.00	0.5	11,058	0.00%
2021/09/30	10	57.63	2	57.60	57.40	8	11,098	0.07%
2021/09/29	3.5	57.30	14	57.86	57.40	-10.5	11,014	-0.10%
2021/09/28	10.8	57.49	12	57.56	57.90	-1.2	10,929	-0.01%
2021/09/27	21.5	57.23	12	56.44	56.10	9.5	10,701	0.09%
2021/09/24	11.1	60.52	3	60.73	59.80	8.1	10,230	0.08%
2021/09/23	106	61.41	245	61.16	61.10	-139	9,950	-1.40%	大買/大賣/鉅額交易
2021/09/22	22.2	82.36	17	83.40	82.30	5.1	9,324	0.06%
2021/09/17	19.6	84.56	10.1	84.71	85.00	9.6	9,002	0.11%
2021/09/16	18	84.53	10	84.01	83.90	8	8,754	0.09%
2021/09/15	17	83.51	38.4	84.26	84.60	-21.4	8,643	-0.25%
2021/09/14	47	81.93	38	82.34	83.50	9	8,435	0.11%
2021/09/13	79.5	82.64	54.2	82.16	81.50	25.3	8,187	0.31%
2021/09/10	24	79.60	13	80.60	81.20	11	7,808	0.14%
2021/09/09	6	76.24	16	77.21	78.50	-10	7,588	-0.13%
2021/09/08	5.1	75.16	4.1	75.43	75.10	1	7,397	0.01%
2021/09/07	9	75.04	10	75.34	76.10	-1	7,242	-0.01%
2021/09/06	11	73.64	13.1	73.08	73.60	-2.1	7,053	-0.03%
2021/09/03	3.6	69.76	0	0.00	69.90	3.6	6,790	0.05%
2021/09/02	2.1	69.58	7	70.36	69.40	-4.9	6,743	-0.07%
2021/09/01	20.4	70.42	4	71.28	71.30	16.4	6,592	0.25%
2021/08/31	209	68.14	2	68.55	69.30	207	6,396	3.24%	大買/鉅額交易
2021/08/30	288.5	67.34	5	67.42	67.60	283.5	6,261	4.53%	大買/鉅額交易
2021/08/27	204.5	66.87	3	66.10	66.90	201.5	6,208	3.25%	大買/鉅額交易
2021/08/26	0	0.00	8	65.40	65.30	-8	6,145	-0.13%
2021/08/25	0	0.00	0.2	65.27	65.40	-0.2	6,158	0.00%
2021/08/24	0	64.80	0	0.00	64.80	0	6,142	0.00%
2021/08/23	0.2	64.80	1.2	64.90	64.80	-1	6,169	-0.02%
2021/08/20	2	62.55	0	0.00	63.00	2	6,168	0.03%
2021/08/19	3	64.30	194	64.02	63.60	-191	6,197	-3.08%	大賣/鉅額交易
2021/08/18	2.2	64.32	5	63.56	65.40	-2.8	6,155	-0.05%
2021/08/17	4	64.50	407	63.67	63.50	-403	6,094	-6.61%	大賣/鉅額交易
2021/08/16	102	67.86	2	67.20	65.90	100	6,041	1.66%	大買/
2021/08/13	8	67.84	7	67.63	67.80	1	5,959	0.02%
2021/08/12	6	66.27	3.6	65.70	67.00	2.4	5,897	0.04%
2021/08/11	3	65.43	3	65.50	65.30	0	5,920	0.00%
2021/08/10	7	64.76	0	0.00	64.50	7	5,951	0.12%
2021/08/06	1	64.32	1	64.20	64.70	0	6,274	0.00%
2021/08/05	1	64.70	3	64.90	64.70	-2	6,402	-0.03%
2021/08/04	6.4	64.48	153	64.61	65.00	-146.6	6,738	-2.18%	大賣/鉅額交易
2021/08/03	0.5	64.30	0	0.00	64.30	0.5	6,917	0.01%
2021/08/02	1	62.50	1	63.10	63.60	0	7,003	0.00%
2021/07/30	4.1	62.67	3	62.63	62.40	1.1	6,997	0.02%
2021/07/29	2	61.80	8.1	62.16	62.20	-6.1	7,027	-0.09%
2021/07/28	3.1	60.63	0.5	61.40	61.40	2.6	7,070	0.04%
2021/07/27	12	62.92	3	63.40	62.10	9	7,230	0.12%
2021/07/26	4	65.53	8	65.14	64.80	-4	7,176	-0.06%
2021/07/23	100	65.90	91	65.87	66.40	9	7,135	0.13%
2021/07/22	105	65.19	8	64.85	65.00	97	6,977	1.39%	大買/
2021/07/21	34	66.02	19	64.76	65.10	15	6,938	0.22%
2021/07/20	3.2	65.71	2	65.50	65.80	1.2	6,906	0.02%
2021/07/19	3.2	66.60	1	67.00	66.60	2.2	6,888	0.03%
2021/07/16	7	65.56	8	65.24	65.60	-1	6,921	-0.01%
2021/07/15	14	64.45	3	64.53	64.80	11	6,945	0.16%
2021/07/14	3.4	63.02	33	62.79	63.30	-29.6	6,955	-0.43%
2021/07/13	7.3	64.32	46	64.20	64.00	-38.7	7,001	-0.55%
2021/07/12	14.4	64.10	6	64.50	65.40	8.4	6,962	0.12%
2021/07/09	29	62.74	11	62.32	62.90	18	6,865	0.26%
2021/07/08	222.1	61.56	15	62.38	62.90	207.1	6,744	3.07%	大買/鉅額交易
2021/07/07	4.5	58.87	12	58.93	59.10	-7.5	6,524	-0.11%
2021/07/06	6.2	57.04	12	56.90	56.80	-5.8	6,403	-0.09%
2021/07/05	0.3	56.70	10	56.70	56.70	-9.7	6,492	-0.15%
2021/07/02	3.3	56.47	9	56.70	56.40	-5.7	6,586	-0.09%
2021/07/01	1.3	56.83	3	56.80	56.60	-1.7	6,649	-0.03%
2021/06/30	21	56.50	5	56.50	56.60	16	6,742	0.24%
2021/06/29	7.5	56.91	7	56.79	56.70	0.5	6,807	0.01%
2021/06/28	31.6	57.11	12	57.04	57.60	19.6	6,848	0.29%
2021/06/25	51	54.90	12	54.87	54.80	39	6,779	0.58%
2021/06/24	104.3	54.39	1	54.50	54.20	103.3	7,383	1.40%	大買/鉅額交易
2021/06/23	0.3	54.00	3	53.93	54.00	-2.7	7,402	-0.04%
2021/06/22	72.3	53.91	3	54.10	53.80	69.3	7,489	0.93%
2021/06/21	6.4	53.73	0	0.00	53.90	6.4	7,565	0.09%
2021/06/18	6.6	53.82	0	0.00	54.00	6.6	7,566	0.09%
2021/06/17	3	53.23	0	0.00	53.20	3	7,575	0.04%
2021/06/16	3	53.37	3	53.33	53.40	0	7,669	0.00%
2021/06/15	7	53.59	57	53.71	53.70	-50	7,756	-0.64%
2021/06/11	2.1	53.20	6	53.12	53.20	-3.9	7,884	-0.05%
2021/06/10	15.3	52.16	0	0.00	52.30	15.3	7,938	0.19%
2021/06/08	11	52.31	10	52.30	52.30	1	8,079	0.01%
2021/06/07	12.3	52.21	0	0.00	52.20	12.3	8,253	0.15%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	0	52.60	2	52.75	52.70	-2	8,488	-0.02%
2021/06/02	1	52.30	1	52.60	52.50	0	8,578	0.00%
2021/05/31	2	52.20	0	0.00	52.50	2	8,689	0.02%
2021/05/28	2	52.25	0	0.00	52.40	2	8,738	0.02%
2021/05/27	2	51.50	0	0.00	52.00	2	8,795	0.02%
2021/05/26	1	51.50	0	0.00	51.80	1	8,838	0.01%
2021/05/25	1	51.80	8	51.60	51.70	-7	8,879	-0.08%
2021/05/24	1	51.50	4	51.33	51.50	-3	8,946	-0.03%
2021/05/21	0.3	51.70	1	51.60	51.70	-0.7	9,023	-0.01%
2021/05/20	6	50.85	61	50.94	51.00	-55	9,068	-0.61%
2021/05/19	61	51.46	165	51.24	51.20	-104	9,040	-1.15%	大賣/鉅額交易
2021/05/18	0	0.00	2	49.85	51.00	-2	9,037	-0.02%
2021/05/17	22	49.93	10	49.71	48.45	12	8,988	0.13%
2021/05/14	55	51.69	2.3	51.63	51.00	52.7	8,783	0.60%
2021/05/13	0	0.00	7	49.76	49.85	-7	8,642	-0.08%
2021/05/12	13.1	51.33	41	49.55	50.20	-27.9	8,526	-0.33%
2021/05/11	0	53.80	11	54.28	53.80	-11	8,165	-0.13%
2021/05/10	1.3	54.50	22.1	54.33	54.60	-20.8	7,961	-0.26%
2021/05/07	1	53.20	0	0.00	53.50	1	7,907	0.01%
2021/05/06	9.1	53.10	0	0.00	53.00	9.1	7,904	0.11%
2021/05/05	8.1	52.81	10	52.92	52.50	-1.9	7,852	-0.02%
2021/05/04	8	52.48	7	53.04	52.20	1	7,773	0.01%
2021/05/03	3.1	53.03	0	53.30	53.10	3	7,497	0.04%
2021/04/29	4	53.35	1	53.60	53.10	3	7,427	0.04%
2021/04/28	20	53.66	0	0.00	53.70	20	7,378	0.27%
2021/04/27	21	53.97	0	0.00	54.10	21	7,421	0.28%
2021/04/26	0	0.00	8.2	54.30	54.30	-8.2	7,393	-0.11%
2021/04/23	6	52.90	1	53.30	53.20	5	7,335	0.07%
2021/04/22	1	52.70	5	53.70	52.70	-4	7,311	-0.05%
2021/04/21	11	53.75	9	53.93	54.10	2	7,133	0.03%
2021/04/20	2.1	52.71	8	52.84	53.10	-5.9	7,055	-0.08%
2021/04/19	4	52.83	4.2	52.93	53.10	-0.2	7,025	0.00%
2021/04/16	2	50.80	3	51.50	51.40	-1	6,894	-0.01%
2021/04/15	1	49.95	0	0.00	50.10	1	6,783	0.01%
2021/04/14	15	49.47	0	0.00	49.55	15	6,728	0.22%
2021/04/13	0	49.90	11	50.39	49.85	-11	6,716	-0.16%
2021/04/12	2.2	49.79	2.5	49.87	49.95	-0.3	6,649	0.00%
2021/04/09	22	49.56	6	49.38	49.45	16	6,629	0.24%
2021/04/08	19	49.87	7	49.97	49.80	12	6,544	0.18%
2021/04/07	10	50.00	7	49.91	50.00	3	6,455	0.05%
2021/04/06	126	50.15	11	49.91	50.00	115	6,395	1.80%	大買/鉅額交易
2021/04/01	17.1	49.49	11	49.60	49.60	6.1	6,285	0.10%
2021/03/31	60	49.42	6.2	49.37	49.50	53.8	6,175	0.87%
2021/03/30	20.1	48.52	3	48.47	48.90	17.1	6,036	0.28%
2021/03/29	46.2	49.28	15	49.07	48.85	31.2	5,902	0.53%
2021/03/26	10	45.40	12	45.61	45.75	-2	5,279	-0.04%
2021/03/25	10	44.50	10	45.10	45.20	0	5,226	0.00%
2021/03/24	2	44.80	1	44.35	44.40	1	5,136	0.02%
2021/03/23	0	0.00	13	45.05	45.20	-13	5,052	-0.26%
2021/03/22	11.1	44.40	0	0.00	44.85	11.1	5,014	0.22%
2021/03/19	2	44.30	2	44.43	44.55	0	4,970	0.00%
2021/03/18	3	45.42	2	45.45	45.15	1	4,895	0.02%
2021/03/17	1	44.85	8	45.16	45.30	-7	4,839	-0.14%
2021/03/16	0	0.00	6	44.14	44.40	-6	4,730	-0.13%
2021/03/15	2	43.40	10	43.15	43.75	-8	4,852	-0.16%
2021/03/12	6	43.22	28	43.44	43.30	-22	4,930	-0.45%
2021/03/11	14.1	43.85	10	43.99	43.80	4.1	4,909	0.08%
2021/03/10	6.1	44.09	4.2	44.11	43.85	1.8	4,774	0.04%
2021/03/09	1	43.05	12	43.18	43.50	-11	4,695	-0.23%
2021/03/08	10.5	42.60	2	42.38	42.75	8.5	4,623	0.18%
2021/03/04	9	42.23	6	42.12	42.20	3	4,853	0.06%
2021/03/03	0	0.00	5	42.03	42.05	-5	4,788	-0.10%
2021/03/02	28	42.06	12	42.10	41.60	16	4,714	0.34%
2021/02/26	3	41.57	12	41.42	41.70	-9	4,687	-0.19%
2021/02/25	0	0.00	8	41.58	41.65	-8	4,612	-0.17%
2021/02/24	4.2	41.86	10	42.08	41.45	-5.8	4,608	-0.12%
2021/02/23	38	41.68	5	41.72	41.75	33	4,563	0.72%
2021/02/22	4	41.24	16	41.23	41.20	-12	4,583	-0.26%
2021/02/19	17	40.65	0	0.00	40.90	17	4,526	0.38%
2021/02/18	52	40.70	0.2	40.60	40.90	51.8	4,534	1.14%
2021/02/17	1	39.90	3	40.15	40.20	-2	4,507	-0.04%
2021/02/04	0	0.00	1.3	39.07	39.45	-1.3	4,576	-0.03%
2021/02/03	0	0.00	1.2	39.27	39.10	-1.2	4,711	-0.02%
2021/02/02	1	39.20	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1.1	38.80	0	0.00	38.80	1.1	4,840	0.02%
2021/01/28	0	0.00	5	39.19	39.25	-5	4,838	-0.10%
2021/01/25	3	39.65	2	39.45	39.70	1	4,884	0.02%
2021/01/22	0	0.00	2	39.45	39.60	-2	4,948	-0.04%
2021/01/20	9.1	39.44	1	39.65	39.35	8.1	5,139	0.16%
2021/01/19	0	0.00	5	40.04	40.00	-5	5,446	-0.09%
2021/01/18	8	39.86	31	40.00	40.20	-23	5,425	-0.42%
2021/01/15	7	40.34	0	0.00	40.25	7	5,380	0.13%
2021/01/14	30	40.75	0	0.00	40.70	30	5,366	0.56%
2021/01/13	0	0.00	1	40.60	40.70	-1	5,365	-0.02%
2021/01/12	1	40.90	1	40.65	40.50	0	5,374	0.00%
2021/01/11	1	40.65	2	40.65	40.65	-1	5,350	-0.02%
2021/01/08	3	40.38	0	0.00	40.35	3	5,361	0.06%
2021/01/07	1.2	40.37	0	0.00	40.25	1.2	5,373	0.02%
2021/01/06	20	40.45	26	40.54	40.20	-6	5,376	-0.11%
2021/01/05	42	40.73	0	0.00	40.70	42	5,327	0.79%
2021/01/04	6	40.87	0	0.00	40.70	6	5,346	0.11%
2020/12/31	0	0.00	18	40.86	40.90	-18	5,360	-0.34%
2020/12/30	14	40.76	2	40.80	40.75	12	5,371	0.22%
2020/12/29	93	40.61	0	0.00	40.60	93	5,378	1.73%
2020/12/28	0	0.00	3	40.50	40.55	-3	5,409	-0.06%
2020/12/25	1	40.60	1	40.60	40.60	0	5,433	0.00%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	0.5	40.25	3	40.25	40.10	-2.5	5,534	-0.05%
2020/12/21	0	0.00	0.9	40.40	40.60	-0.9	5,573	-0.02%
2020/12/18	1	40.70	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	21	40.50	40.75	-21	5,590	-0.38%
2020/12/14	2	40.65	1	40.65	40.45	1	5,559	0.02%
2020/12/11	2	40.40	200	40.50	40.55	-198	5,568	-3.56%	大賣/鉅額交易
2020/12/10	7	40.38	0	0.00	40.35	7	5,520	0.13%
2020/12/09	11	40.30	42	40.25	40.40	-31	5,490	-0.56%
2020/12/08	1.1	41.66	1	41.30	41.20	0.1	5,326	0.00%
2020/12/07	3.2	41.76	8	41.86	41.75	-4.8	5,223	-0.09%
2020/12/04	203	41.48	9	41.62	41.55	194	5,175	3.75%	大買/鉅額交易
2020/12/03	3	41.35	1	41.50	41.45	2	5,148	0.04%
2020/12/02	13	41.52	3	41.65	41.25	10	5,134	0.19%
2020/12/01	6	41.71	3	41.70	41.65	3	5,124	0.06%
2020/11/30	17	41.89	31.1	41.94	42.05	-14.1	5,073	-0.28%
2020/11/27	10	41.09	2	41.15	41.35	8	4,872	0.16%
2020/11/26	3.1	40.85	0	0.00	41.00	3.1	4,964	0.06%
2020/11/25	4	40.95	8	41.10	40.80	-4	5,174	-0.08%
2020/11/24	0	0.00	6	41.17	41.00	-6	5,340	-0.11%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/20	0.1	41.40	2	41.30	41.40	-1.9	5,501	-0.03%
2020/11/19	13	41.33	43	41.54	41.40	-30	5,590	-0.54%
2020/11/18	0	0.00	24.2	40.92	40.95	-24.2	5,553	-0.44%
2020/11/17	6	40.88	9	40.87	40.85	-3	5,622	-0.05%
2020/11/16	2	40.95	0	0.00	40.80	2	5,871	0.03%
2020/11/13	5	40.66	32	40.68	40.70	-27	6,573	-0.41%
2020/11/12	38	41.22	6	40.97	40.85	32	6,742	0.47%
2020/11/11	6	40.95	6	41.08	41.40	0	6,913	0.00%
2020/11/10	8	40.41	5	40.87	40.65	3	6,835	0.04%
2020/11/09	6	40.16	25	40.30	40.20	-19	6,776	-0.28%
2020/11/06	6.2	40.34	5	40.40	40.05	1.2	6,781	0.02%
2020/11/05	9	40.26	2	40.35	40.25	7	6,780	0.10%
2020/11/04	10	39.92	0	0.00	40.00	10	6,756	0.15%
2020/11/03	2	40.05	7.7	40.08	40.05	-5.7	6,766	-0.08%
2020/11/02	4	39.74	3	39.70	39.70	1	6,788	0.01%
2020/10/30	12	40.37	19	39.78	39.50	-7	6,796	-0.10%
2020/10/29	37	39.88	109	39.88	40.05	-72	6,757	-1.07%	大賣/
2020/10/28	6	40.97	58	40.74	40.55	-52	6,752	-0.77%
2020/10/27	134.7	40.22	115	40.70	41.05	19.7	6,679	0.30%	大買/大賣/
2020/10/22	1	38.70	2	38.70	38.85	-1	6,459	-0.01%
2020/10/21	0	0.00	50	38.75	38.55	-50	6,530	-0.77%
2020/10/20	1.1	38.42	304	38.58	38.50	-302.9	6,543	-4.63%	大賣/鉅額交易
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/16	5	38.38	0	0.00	38.20	5	6,513	0.08%
2020/10/15	3	38.58	43	38.50	38.55	-40	6,509	-0.61%
2020/10/14	1	38.95	1.2	38.91	38.95	-0.2	6,508	0.00%
2020/10/12	5	38.84	10	38.85	38.85	-5	6,755	-0.07%
2020/10/08	3	39.65	13	39.53	39.30	-10	6,856	-0.15%
2020/10/07	13	39.80	3.5	39.97	39.75	9.5	6,888	0.14%
2020/10/06	84.7	39.75	0	0.00	39.90	84.7	6,927	1.22%
2020/09/30	0	0.00	1	38.80	38.90	-1	6,943	-0.01%
2020/09/29	142.5	38.87	23.5	38.94	38.85	119	6,951	1.71%	大買/鉅額交易
2020/09/28	8	39.43	0	0.00	39.40	8	6,890	0.12%
2020/09/24	3	39.45	3	39.40	39.40	0	6,959	0.00%
2020/09/23	1	40.20	11	40.60	40.20	-10	7,020	-0.14%
2020/09/22	12	40.96	0	0.00	40.85	12	7,024	0.17%
2020/09/21	5	41.65	3	41.45	41.40	2	7,034	0.03%
2020/09/18	5	41.60	3.6	41.70	41.70	1.4	7,052	0.02%
2020/09/17	10	41.65	1.3	41.54	41.50	8.7	7,064	0.12%
2020/09/16	5	41.77	65	41.68	41.65	-60	7,082	-0.85%
2020/09/14	0	0.00	45	41.55	41.55	-45	7,072	-0.64%
2020/09/11	4	41.26	3	41.47	41.30	1	7,096	0.01%
2020/09/10	4	41.25	10	41.20	41.10	-6	7,073	-0.08%
2020/09/09	4	41.05	3	41.40	41.40	1	7,137	0.01%
2020/09/07	0.2	41.55	0	0.00	41.45	0.2	7,272	0.00%
2020/09/04	6	41.21	210	41.41	41.50	-204	7,403	-2.76%	大賣/鉅額交易
2020/09/03	2	42.00	1	41.65	41.80	1	7,475	0.01%
2020/09/02	7	42.01	218	41.42	41.45	-211	7,464	-2.83%	大賣/鉅額交易
2020/09/01	16	42.42	0	0.00	41.85	16	7,474	0.21%
2020/08/31	30.3	42.89	92	42.59	43.20	-61.7	7,377	-0.84%
2020/08/28	27	42.36	18.5	41.84	42.20	8.5	7,189	0.12%
2020/08/27	6	40.03	5	40.01	40.05	1	7,080	0.01%
2020/08/25	119	39.10	18	39.23	39.00	101	6,912	1.46%	大買/鉅額交易
2020/08/24	57	38.29	1	38.05	37.85	56	6,825	0.82%
2020/08/21	3	38.25	8	38.22	38.25	-5	6,772	-0.07%
2020/08/20	20	37.87	6	37.83	37.45	14	6,713	0.21%
2020/08/19	147.5	38.70	26	38.47	39.05	121.5	6,444	1.89%	大買/鉅額交易
2020/08/18	139	54.67	26	54.50	54.70	113	5,689	1.99%	大買/鉅額交易
2020/08/17	17	53.74	20	53.81	54.40	-3	5,504	-0.05%
2020/08/14	4.1	52.56	287	53.10	53.10	-282.9	5,306	-5.33%	大賣/鉅額交易
2020/08/13	10	52.90	0	0.00	53.40	10	5,255	0.19%
2020/08/12	11	52.29	16	52.96	53.00	-5	5,247	-0.10%
2020/08/11	1	52.90	1	53.00	52.70	0	5,238	0.00%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/07	6	53.10	0	0.00	53.00	6	5,258	0.11%
2020/08/06	3.2	53.39	21	53.50	53.40	-17.8	5,230	-0.34%
2020/08/05	5	52.50	0	0.00	53.00	5	5,195	0.10%
2020/08/04	57	52.01	0	0.00	52.20	57	5,175	1.10%
2020/08/03	2	52.10	7	51.80	52.20	-5	5,146	-0.10%
2020/07/31	4	51.15	71	50.80	50.80	-67	5,063	-1.32%
2020/07/30	37	49.64	0	0.00	50.10	37	5,001	0.74%
2020/07/29	25	49.57	6	49.33	49.50	19	4,963	0.38%
2020/07/28	8	46.18	12	46.91	47.00	-4	4,892	-0.08%
2020/07/27	3.3	47.20	2	47.05	46.40	1.3	4,893	0.03%
2020/07/24	2.3	48.54	1	48.50	48.50	1.3	4,848	0.03%
2020/07/23	0	49.45	0	0.00	49.45	0	4,880	0.00%
2020/07/22	20.3	50.10	1	49.95	49.90	19.3	4,941	0.39%
2020/07/21	0.7	49.90	0	0.00	50.20	0.7	4,939	0.01%
2020/07/20	2.4	48.97	1	48.90	48.95	1.4	4,914	0.03%
2020/07/17	3	50.00	10	49.92	49.55	-7	4,874	-0.14%
2020/07/16	5	51.70	6	51.60	51.20	-1	4,761	-0.02%
2020/07/15	11.4	53.96	1	53.70	53.80	10.4	4,637	0.22%
2020/07/14	0	0.00	5	53.84	54.00	-5	4,523	-0.11%
2020/07/13	2	53.80	3	53.70	53.60	-1	4,460	-0.02%
2020/07/10	13	53.45	1	53.90	53.00	12	4,428	0.27%
2020/07/09	56	54.50	3	54.53	54.30	53	4,373	1.21%
2020/07/08	48	54.54	2	54.60	54.60	46	4,335	1.06%
2020/07/07	12	53.94	10	53.40	54.20	2	4,296	0.05%
2020/07/06	24.2	53.89	23	53.99	54.10	1.2	4,287	0.03%
2020/07/03	8	53.71	3	53.77	53.50	5	4,273	0.12%
2020/07/02	3	53.57	34	53.45	54.00	-31	4,302	-0.72%
2020/07/01	42.3	51.62	1	51.50	51.70	41.3	4,350	0.95%
2020/06/30	96	51.12	12	50.63	51.10	84	4,565	1.84%
2020/06/29	1.6	50.17	6	50.33	50.30	-4.4	4,533	-0.10%
2020/06/24	13.3	50.63	23	50.65	50.60	-9.7	4,515	-0.21%
2020/06/23	50	50.30	0	0.00	50.60	50	4,522	1.11%
2020/06/22	50.2	50.40	2	50.40	50.50	48.2	4,536	1.06%
2020/06/19	1	50.10	2	50.60	50.20	-1	4,583	-0.02%
2020/06/18	30	49.75	2	50.45	50.30	28	4,597	0.61%
2020/06/17	9	49.91	11	49.90	49.85	-2	4,584	-0.04%
2020/06/16	14	50.21	0.8	50.20	50.20	13.2	4,617	0.29%
2020/06/15	100.3	50.05	3	50.18	49.95	97.3	4,641	2.10%
2020/06/12	3	49.52	121	49.65	49.80	-118	4,626	-2.55%	大賣/鉅額交易
2020/06/11	23	50.53	8	50.95	50.10	15	4,573	0.33%
2020/06/10	4	50.68	7	50.93	51.40	-3	4,436	-0.07%
2020/06/09	3	49.38	2	49.43	49.40	1	4,373	0.02%
2020/06/08	3.2	49.34	1	49.30	49.60	2.2	4,375	0.05%
2020/06/05	0.7	48.65	4	48.60	48.75	-3.3	4,314	-0.08%
2020/06/04	7	48.08	0	0.00	48.20	7	4,284	0.16%
2020/06/03	11	48.33	2	48.25	48.30	9	4,290	0.21%
2020/06/02	7	47.16	2	46.58	47.30	5	4,169	0.12%
2020/06/01	3.3	46.11	1	46.00	46.05	2.3	4,098	0.06%
2020/05/29	20	45.85	0	0.00	45.70	20	4,059	0.49%
2020/05/28	2	45.78	0	0.00	45.75	2	3,998	0.05%
2020/05/27	1	46.00	8	45.98	46.10	-7	3,962	-0.18%
2020/05/26	0	45.70	6	45.68	45.75	-6	3,934	-0.15%
2020/05/25	3.3	44.92	1	45.30	45.30	2.3	3,901	0.06%
2020/05/22	7.1	45.32	0	0.00	45.00	7.1	3,892	0.18%
2020/05/21	9	45.76	10	45.70	45.80	-1	3,845	-0.03%
2020/05/20	7.1	45.00	14	45.25	45.00	-6.9	3,794	-0.18%
2020/05/19	6	45.05	9	45.07	45.25	-3	3,756	-0.08%
2020/05/18	3	44.55	1	44.55	44.65	2	3,691	0.05%
2020/05/15	1.3	44.16	7	44.59	44.35	-5.7	3,640	-0.16%
2020/05/14	2	43.65	2	43.75	43.65	0	3,569	0.00%
2020/05/11	2	44.30	4.2	44.30	44.30	-2.2	3,489	-0.06%
2020/05/08	13	43.95	0	0.00	43.95	13	3,459	0.38%
2020/05/07	2	43.55	0	0.00	43.90	2	3,446	0.06%
2020/05/06	0.6	43.60	0	0.00	43.55	0.6	3,443	0.02%
2020/05/05	3	43.70	1.1	43.94	43.80	1.9	3,424	0.06%
2020/05/04	8	43.66	51	43.80	43.75	-43	3,409	-1.26%
2020/04/30	58.1	44.60	7	44.59	44.60	51.1	3,406	1.50%
2020/04/29	54.3	44.71	16	44.78	44.65	38.3	3,369	1.14%
2020/04/28	7.1	43.58	11	43.24	43.95	-3.9	3,313	-0.12%
2020/04/27	111.4	42.74	8	42.71	42.75	103.4	3,294	3.14%	大買/鉅額交易
2020/04/24	2	41.75	0	0.00	41.70	2	3,219	0.06%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/22	0.1	41.55	0	0.00	41.55	0.1	3,177	0.00%
2020/04/21	1	41.60	1	41.30	41.20	0	3,165	0.00%
2020/04/20	1.1	42.17	1	41.95	41.85	0.1	3,117	0.00%
2020/04/17	1	41.95	4	42.24	41.80	-3	3,106	-0.10%
2020/04/16	1.1	41.77	0	0.00	41.95	1.1	3,052	0.04%
2020/04/15	6	42.01	4	42.03	41.95	2	3,021	0.07%
2020/04/14	7	41.54	3	41.45	41.65	4	2,977	0.13%
2020/04/13	2	41.55	10	41.45	41.25	-8	2,954	-0.27%
2020/04/09	4	41.36	2	41.38	41.30	2	2,923	0.07%
2020/04/08	7	41.53	2	41.38	41.75	5	2,875	0.18%
2020/04/07	6.2	41.58	0	0.00	41.30	6.2	2,832	0.22%
2020/04/06	6	41.93	7.3	41.82	41.95	-1.3	2,735	-0.05%
2020/04/01	9	41.94	31	41.99	42.00	-22	2,553	-0.86%
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/30	16	34.27	12	34.46	34.75	4	2,288	0.17%
2020/03/27	0	0.00	5	34.60	34.80	-5	2,431	-0.21%
2020/03/26	8	33.03	13	33.33	33.75	-5	2,530	-0.20%
2020/03/25	1	32.60	0	0.00	33.40	1	2,631	0.04%
2020/03/24	10	31.41	1	31.65	31.45	9	2,628	0.34%
2020/03/23	2.2	30.38	0	0.00	30.10	2.2	2,638	0.08%
2020/03/20	3	31.32	1	31.20	31.20	2	2,635	0.08%
2020/03/19	2	31.50	55	30.31	30.10	-53	2,616	-2.03%
2020/03/18	0	0.00	3	34.20	33.40	-3	2,512	-0.12%
2020/03/17	1	34.00	0	0.00	34.05	1	2,453	0.04%
2020/03/16	1	36.35	0	0.00	35.90	1	2,400	0.04%
2020/03/13	3	36.62	155	35.83	37.45	-152	2,383	-6.38%	大賣/鉅額交易
2020/03/12	50	39.90	0	0.00	39.40	50	2,313	2.16%
2020/03/11	1	40.60	1	41.20	40.70	0	2,278	0.00%
2020/03/10	2	39.95	2	40.00	40.35	0	2,289	0.00%
2020/03/09	9	40.53	0	0.00	40.30	9	2,273	0.40%
2020/03/06	11	41.97	0	0.00	41.75	11	2,220	0.50%
2020/03/05	6	42.52	13	42.54	42.60	-7	2,215	-0.32%
2020/03/04	0	0.00	4	41.85	41.95	-4	2,247	-0.18%
2020/03/02	1	40.65	0	0.00	41.15	1	2,277	0.04%
2020/02/27	10	41.50	0	0.00	41.05	10	2,323	0.43%
2020/02/26	15	41.68	0	0.00	41.55	15	2,321	0.65%
2020/02/25	15	41.67	0	0.00	41.75	15	2,344	0.64%
2020/02/24	34	41.93	0	0.00	41.85	34	2,350	1.45%
2020/02/21	4.1	42.42	0	0.00	42.30	4.1	2,371	0.17%
2020/02/20	70	42.89	2	43.15	42.70	68	2,404	2.83%
2020/02/19	0	0.00	7	42.99	42.95	-7	2,428	-0.29%
2020/02/18	5	42.45	0	0.00	42.55	5	2,479	0.20%
2020/02/14	0	0.00	1	42.65	42.80	-1	2,702	-0.04%
2020/02/13	0	0.00	10	42.80	42.75	-10	2,708	-0.37%
2020/02/12	0.1	42.65	0	0.00	42.60	0.1	2,724	0.01%
2020/02/10	6	41.96	1	41.95	42.00	5	2,754	0.18%
2020/02/07	6	42.25	0	0.00	42.10	6	2,780	0.22%
2020/02/06	6	42.72	4	42.64	42.70	2	2,780	0.07%
2020/02/04	26	41.79	10	41.75	41.70	16	2,775	0.58%
2020/02/03	13	41.21	3	40.85	41.60	10	2,743	0.36%
2020/01/31	0	0.00	1	42.40	42.45	-1	2,736	-0.04%
2020/01/30	4	43.56	0	0.00	42.10	4	2,738	0.15%
2020/01/20	15.1	45.38	15	45.45	45.45	0.1	2,685	0.00%
2020/01/15	1	45.15	0	0.00	45.10	1	2,781	0.04%
2020/01/14	0	45.20	1	45.45	45.25	-1	2,790	-0.04%
2020/01/13	2.1	45.15	0	0.00	45.35	2.1	2,805	0.08%
2020/01/10	1	44.90	0	0.00	44.95	1	2,826	0.04%
2020/01/09	1	44.30	2	44.68	44.65	-1	2,887	-0.03%
2020/01/08	1	44.30	0	0.00	44.10	1	2,905	0.03%
2020/01/06	7	44.74	0	0.00	44.60	7	2,928	0.24%
2020/01/02	3	45.05	0	0.00	45.15	3	2,945	0.10%
2019/12/31	12	45.35	0	0.00	45.20	12	2,974	0.40%
2019/12/30	4	45.54	0	0.00	45.50	4	2,964	0.13%
2019/12/26	3	45.18	0	0.00	45.15	3	2,932	0.10%
2019/12/25	16.3	45.14	30	45.19	45.20	-13.7	2,932	-0.47%
2019/12/24	31	44.69	0	44.70	44.70	31	2,909	1.07%
2019/12/20	0	0.00	1	45.15	43.90	-1	2,586	-0.04%
2019/12/19	4	44.25	1	44.30	44.30	3	2,435	0.12%
2019/12/18	1	45.10	0	0.00	44.90	1	2,377	0.04%
2019/12/16	3	46.20	0	0.00	45.80	3	2,299	0.13%
2019/12/13	0	0.00	1.4	45.58	45.60	-1.4	2,247	-0.06%
2019/12/12	0.1	45.55	1	45.50	45.55	-0.9	2,231	-0.04%
2019/12/11	0	0.00	2	45.60	45.50	-2	2,220	-0.09%
2019/12/10	2	45.40	0	0.00	45.65	2	2,205	0.09%
2019/12/09	3	46.15	0	0.00	45.75	3	2,196	0.14%
2019/12/06	10	45.85	0	0.00	45.80	10	2,178	0.46%
2019/12/02	3	45.80	6	46.02	45.75	-3	2,120	-0.14%
2019/11/29	12	45.95	0	0.00	45.60	12	2,116	0.57%
2019/11/28	10	46.55	11	46.78	46.35	-1	2,073	-0.05%
2019/11/27	5	46.40	0	0.00	46.45	5	2,060	0.24%
2019/11/26	0.1	46.25	0	0.00	46.25	0.1	2,046	0.01%
2019/11/25	0.2	46.55	0	0.00	46.75	0.2	1,976	0.01%
2019/11/20	8	46.99	7	46.99	47.00	1	1,955	0.05%
2019/11/19	4	47.38	10	47.45	47.40	-6	1,928	-0.31%
2019/11/18	3	47.72	0	0.00	47.65	3	1,887	0.16%
2019/11/14	8	47.65	7	48.22	48.30	1	1,824	0.05%
2019/11/13	0	0.00	6	45.93	45.80	-6	1,658	-0.36%
2019/11/12	0	0.00	2	46.60	46.70	-2	1,703	-0.12%
2019/11/11	0	0.00	5	46.55	46.75	-5	1,759	-0.28%
2019/11/08	0	0.00	1	47.55	47.35	-1	1,751	-0.06%
2019/11/07	1	47.45	0	0.00	47.45	1	1,768	0.06%
2019/11/06	3	47.02	0	0.00	47.45	3	1,752	0.17%
2019/10/30	0	0.00	2	46.45	46.60	-2	1,748	-0.11%
2019/10/29	2	46.45	1	46.45	45.90	1	1,724	0.06%
2019/10/28	0	46.40	0	0.00	46.60	0	1,706	0.00%
2019/10/25	1.1	46.40	5	46.85	46.55	-3.9	1,690	-0.23%
2019/10/24	1	46.30	5	46.30	46.75	-4	1,682	-0.24%
2019/10/23	0.1	45.75	0	0.00	45.95	0.1	1,629	0.01%
2019/10/18	3	45.40	11	45.19	45.50	-8	1,569	-0.51%
2019/10/17	0	0.00	3.6	45.39	45.30	-3.6	1,529	-0.23%
2019/10/16	0	0.00	2	44.53	44.45	-2	1,472	-0.14%
2019/10/15	0	0.00	6	44.28	44.30	-6	1,464	-0.41%
2019/10/14	5	43.35	0	0.00	43.30	5	1,437	0.35%
2019/10/09	0	0.00	5	43.60	43.35	-5	1,432	-0.35%
2019/10/08	1	43.55	0	0.00	43.60	1	1,423	0.07%
2019/10/04	1	41.80	0	0.00	42.25	1	1,366	0.07%
2019/09/26	0	41.90	0	0.00	41.85	0	1,442	0.00%
2019/09/25	0.1	41.95	0	0.00	41.95	0.1	1,461	0.01%
2019/09/23	0.1	41.95	0	0.00	41.95	0.1	1,463	0.01%
2019/09/20	1	42.40	5	42.34	42.10	-4	1,471	-0.27%
2019/09/19	1	43.00	20	42.93	42.60	-19	1,463	-1.30%
2019/09/17	0	43.30	0	0.00	43.45	0	1,722	0.00%
2019/09/16	0.1	43.35	0	0.00	43.45	0.1	1,866	0.01%
2019/09/10	5	43.00	1	42.80	43.00	4	1,990	0.20%
2019/09/06	1	43.15	1	42.90	42.90	0	2,004	0.00%
2019/09/05	0.4	43.00	0	0.00	43.10	0.4	2,019	0.02%
2019/09/04	5	42.70	0	0.00	43.00	5	2,019	0.25%
2019/08/30	0	0.00	10	42.60	42.55	-10	2,022	-0.49%
2019/08/29	5	42.10	0	0.00	42.15	5	2,009	0.25%
2019/08/26	0.1	42.45	0	0.00	42.45	0.1	2,026	0.01%
2019/08/20	1	42.80	2	42.53	42.50	-1	2,063	-0.05%
2019/08/19	2	43.03	2	43.05	43.05	0	2,052	0.00%
2019/08/16	3	43.45	3	43.30	43.20	0	2,045	0.00%
2019/08/15	41	43.30	41	43.43	43.40	0	2,022	0.00%
2019/08/14	0	0.00	2	43.18	42.75	-2	1,953	-0.10%
2019/08/12	0	0.00	2	42.30	42.40	-2	1,881	-0.11%
2019/08/06	0	0.00	1	40.90	40.80	-1	1,915	-0.05%
2019/07/26	0	41.90	0	0.00	41.90	0	1,967	0.00%
2019/07/25	0.1	41.55	1	41.75	41.75	-0.9	1,968	-0.04%
2019/07/24	2	41.55	0	0.00	41.05	2	1,976	0.10%
2019/07/23	1	42.00	1	41.70	41.70	0	1,963	0.00%
2019/07/19	2	41.88	0	0.00	41.85	2	1,976	0.10%
2019/07/18	1	41.20	1	41.60	41.60	0	1,987	0.00%
2019/07/17	2	41.53	3	41.35	41.35	-1	1,998	-0.05%
2019/07/16	3	41.70	1	41.85	41.85	2	1,986	0.10%
2019/07/15	2	42.00	1	42.00	42.00	1	2,014	0.05%
2019/07/12	2	42.35	3	42.30	42.30	-1	2,069	-0.05%
2019/07/11	2	42.63	3	42.60	42.60	-1	2,087	-0.05%
2019/07/09	3	42.18	1	42.10	42.10	2	2,144	0.09%
2019/07/08	2.2	42.59	5	42.48	42.50	-2.8	2,145	-0.13%
2019/07/05	1.2	42.73	5	42.78	42.85	-3.8	2,166	-0.18%
2019/07/04	4	44.41	1	44.55	44.55	3	2,199	0.14%
2019/07/03	8	44.21	1	44.25	44.25	7	2,199	0.32%
2019/07/02	15	44.04	3	43.90	43.90	12	2,245	0.53%
2019/07/01	2	44.53	1	44.55	44.55	1	2,256	0.04%
2019/06/28	2	44.65	2	44.40	44.40	0	2,274	0.00%
2019/06/27	5	45.23	6	45.02	44.80	-1	2,290	-0.04%
2019/06/26	6	45.42	6	45.36	45.30	0	2,392	0.00%
2019/06/25	3.1	44.99	8	45.37	46.25	-4.9	2,402	-0.20%
2019/06/24	3	44.80	10	44.95	45.50	-7	2,274	-0.31%
2019/06/21	2	44.40	4	44.63	44.40	-2	2,139	-0.09%
2019/06/19	1	43.40	14	43.18	43.65	-13	1,965	-0.66%
2019/06/18	0	0.00	5	42.44	42.45	-5	1,891	-0.26%
2019/06/17	0	0.00	3	42.02	42.20	-3	1,881	-0.16%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/12	2	42.13	0	0.00	42.20	2	1,923	0.10%
2019/06/11	0	42.05	2	41.85	42.20	-2	1,914	-0.10%
2019/06/10	0.1	41.10	3	41.42	41.30	-2.9	1,893	-0.15%
2019/06/04	2	40.78	0	0.00	40.95	2	1,909	0.10%
2019/06/03	0	0.00	12	41.17	41.10	-12	1,872	-0.64%
2019/05/31	19	40.65	0	0.00	40.90	19	1,875	1.01%
2019/05/29	3	40.25	1.2	40.43	40.15	1.9	1,882	0.10%
2019/05/28	1	41.10	1	41.25	40.75	0	1,887	0.00%
2019/05/27	0.1	40.75	0	0.00	40.75	0.1	1,839	0.01%
2019/05/23	2	40.25	0	0.00	40.30	2	1,855	0.11%
2019/05/16	0	0.00	2	41.00	40.30	-2	1,910	-0.10%
2019/05/15	2	40.30	0	0.00	41.00	2	1,899	0.11%
2019/05/14	5	40.02	2.6	40.24	39.90	2.4	1,882	0.13%
2019/05/10	0.1	40.50	0	0.00	40.45	0.1	1,834	0.01%
2019/05/09	7	40.49	0	0.00	39.90	7	1,843	0.38%
2019/05/07	1	41.65	0	0.00	41.65	1	1,797	0.06%
2019/05/06	2	41.90	0	0.00	41.60	2	1,797	0.11%
2019/05/02	11.2	42.45	0	0.00	42.30	11.2	1,797	0.62%
2019/04/26	6	41.68	5	41.70	41.65	1	1,777	0.06%
2019/04/25	5.2	41.90	0	0.00	42.00	5.2	1,769	0.29%
2019/04/19	0	0.00	0.4	42.80	42.75	-0.4	1,732	-0.02%
2019/04/18	1	41.80	4.6	42.24	41.75	-3.6	1,696	-0.21%
2019/04/16	2	42.80	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.63	4	43.40	43.25	-2	1,598	-0.13%
2019/04/12	4	43.78	0	0.00	43.80	4	1,574	0.25%
2019/04/11	5	44.11	0.2	43.65	43.50	4.8	1,579	0.30%
2019/04/09	1	44.50	0	0.00	44.20	1	1,492	0.07%
2019/04/08	10.1	44.58	3	44.80	44.60	7.1	1,455	0.49%
2019/04/03	1.8	45.22	0	0.00	45.05	1.8	1,400	0.13%
2019/04/02	3	45.70	0	0.00	45.60	3	1,376	0.22%
2019/03/29	15	45.42	4	45.66	46.60	11	1,337	0.82%
2019/03/28	1	46.55	10	46.93	46.60	-9	1,231	-0.73%
2019/03/26	0	0.00	2	48.20	48.20	-2	1,224	-0.16%
2019/03/25	0.2	47.80	0	0.00	47.85	0.2	1,222	0.01%
2019/03/19	4	48.35	5	48.53	48.65	-1	1,189	-0.08%
2019/03/18	5	48.51	0	0.00	48.55	5	1,184	0.42%
2019/03/15	4	47.20	8	47.34	47.95	-4	1,154	-0.35%
2019/03/14	2	47.15	2	47.15	47.25	0	1,118	0.00%
2019/03/13	2	47.25	4	47.35	47.35	-2	1,136	-0.18%
2019/03/12	16	47.31	0	0.00	47.20	16	1,147	1.39%
2019/03/11	0.1	47.15	0	0.00	47.10	0.1	1,157	0.01%
2019/02/26	0	48.50	0	0.00	48.70	0	1,207	0.00%
2019/02/25	6.2	48.10	6	48.30	48.45	0.2	1,206	0.01%
2019/02/22	1	48.20	0.2	48.30	48.55	0.8	1,218	0.07%
2019/02/21	1	48.35	0	0.00	48.45	1	1,220	0.08%
2019/02/15	4	46.95	4	46.95	46.80	0	1,207	0.00%
2019/02/11	0	0.00	4	46.95	46.75	-4	1,228	-0.33%
2019/01/30	11	46.43	7	46.75	46.50	4	1,222	0.33%
2019/01/29	5	46.10	5	46.30	46.40	0	1,201	0.00%
2019/01/28	7	46.30	11	46.45	46.45	-4	1,196	-0.33%
2019/01/25	9.2	46.20	5	46.25	46.30	4.2	1,207	0.35%
2019/01/24	0.1	46.25	0	0.00	46.35	0.1	1,208	0.01%
2019/01/23	0	0.00	10	46.34	46.30	-10	1,212	-0.82%
2019/01/22	5	46.08	5	46.50	45.80	0	1,215	0.00%
2019/01/21	4	46.33	2	46.25	46.25	2	1,228	0.16%
2019/01/18	8	46.51	0	0.00	46.30	8	1,242	0.64%
2019/01/17	5	46.47	17	46.70	46.60	-12	1,279	-0.94%
2019/01/16	15	46.79	3	46.95	46.50	12	1,287	0.93%
2019/01/15	0	0.00	1	47.05	47.15	-1	1,292	-0.08%
2019/01/14	4	46.93	4	46.40	46.40	0	1,297	0.00%
2019/01/11	3	46.88	9	47.07	46.95	-6	1,327	-0.45%
2019/01/10	18	46.97	12	47.15	47.00	6	1,343	0.45%
2019/01/09	0	0.00	5	46.15	46.95	-5	1,367	-0.37%
2019/01/08	5	45.81	0	0.00	45.50	5	1,382	0.36%
2019/01/07	0.3	46.00	0	0.00	46.20	0.3	1,416	0.02%
2019/01/03	0.1	45.00	0	0.00	45.00	0.1	1,621	0.01%
2018/12/27	0.6	44.80	0	0.00	44.80	0.6	1,821	0.03%
2018/12/25	0	0.00	0.2	44.45	44.40	-0.2	2,029	-0.01%
2018/12/24	2	45.00	6	44.93	44.95	-4	2,063	-0.19%
2018/12/22	4	45.20	0	0.00	45.10	4	2,104	0.19%
2018/12/21	2	44.90	12	45.21	45.55	-10	2,192	-0.46%
2018/12/20	3	45.20	3	45.20	44.90	0	2,244	0.00%
2018/12/19	16	46.69	5	46.70	46.50	11	2,298	0.48%
2018/12/18	3	46.75	5	46.65	46.90	-2	2,356	-0.08%
2018/12/17	2	47.15	0	0.00	47.15	2	2,385	0.08%
2018/12/14	5	47.35	1	47.50	47.25	4	2,400	0.17%
2018/12/13	0	0.00	9	47.52	47.90	-9	2,460	-0.37%
2018/12/12	9	47.46	8.4	47.20	47.45	0.6	2,507	0.02%
2018/12/11	8	47.00	2	47.10	47.00	6	2,541	0.24%
2018/12/10	16	46.99	16	46.98	46.80	0	2,596	0.00%
2018/12/07	0	0.00	12	47.63	47.70	-12	2,610	-0.46%
2018/12/06	17	47.56	0	0.00	47.20	17	2,643	0.64%
2018/12/05	12	47.95	12	48.57	48.50	0	2,663	0.00%
2018/12/04	6	48.87	17.6	49.06	48.60	-11.6	2,662	-0.44%
2018/12/03	18	48.96	8	49.30	48.55	10	2,660	0.38%
2018/11/30	10	48.13	10	48.41	48.95	0	2,651	0.00%
2018/11/29	5	48.65	5	48.55	48.25	0	2,613	0.00%
2018/11/27	0	0.00	6	47.25	47.30	-6	2,621	-0.23%
2018/11/26	3	47.10	3	47.00	47.00	0	2,633	0.00%
2018/11/23	3	46.55	4	46.65	46.55	-1	2,649	-0.04%
2018/11/21	0	0.00	6	47.10	47.85	-6	2,676	-0.22%
2018/11/20	0	0.00	0.2	47.35	47.45	-0.2	2,711	-0.01%
2018/11/15	0	0.00	1.7	46.08	45.85	-1.7	2,841	-0.06%
2018/11/14	0.8	45.00	2	44.90	45.05	-1.2	2,835	-0.04%
2018/11/08	1	44.10	0	0.00	44.25	1	2,940	0.03%
2018/11/05	0	0.00	0.2	43.00	43.00	-0.2	3,038	-0.01%
2018/11/01	0	0.00	6	43.40	43.05	-6	3,045	-0.20%
2018/10/30	1	41.85	0	0.00	41.95	1	3,054	0.03%
2018/10/29	1	42.05	0	0.00	41.85	1	3,074	0.03%
2018/10/26	1	42.20	0	0.00	42.30	1	3,093	0.03%
2018/10/25	1	42.40	2	42.45	42.05	-1	3,181	-0.03%
2018/10/24	2	43.80	1	43.95	43.50	1	3,242	0.03%
2018/10/19	0	0.00	4	43.60	43.85	-4	3,340	-0.12%
2018/10/16	11	45.41	0	0.00	44.80	11	3,318	0.33%
2018/10/12	8	45.71	9	45.93	46.05	-1	3,288	-0.03%
2018/10/11	2	48.83	0	0.00	45.40	2	3,248	0.06%
2018/10/08	0	0.00	2	51.10	50.50	-2	3,142	-0.06%
2018/09/26	5.5	35.73	1	35.90	35.75	4.5	3,086	0.15%
2018/09/25	1	36.00	4	35.99	35.95	-3	3,035	-0.10%
2018/09/21	0	0.00	1	34.90	35.15	-1	2,902	-0.03%
2018/09/20	1	34.70	0	0.00	34.70	1	2,886	0.03%
2018/09/19	0	0.00	3	35.37	35.30	-3	2,877	-0.10%
2018/09/18	1	35.20	1	35.00	35.35	0	2,873	0.00%
2018/09/17	1	34.85	0	0.00	35.20	1	2,866	0.03%
2018/09/14	2.1	34.85	2.6	34.95	35.05	-0.5	2,836	-0.02%
2018/09/12	0	0.00	10	34.00	34.05	-10	2,740	-0.36%
2018/09/11	10	33.40	0	0.00	33.80	10	2,758	0.36%
2018/09/04	1	34.10	1.2	34.07	34.20	-0.2	2,911	-0.01%
2018/08/31	0	0.00	1	34.45	34.60	-1	2,917	-0.03%
2018/08/30	0	0.00	10	34.45	34.45	-10	2,931	-0.34%
2018/08/29	0	0.00	10	34.50	34.50	-10	3,008	-0.33%
2018/08/23	0	0.00	22	34.50	34.50	-22	3,259	-0.67%
2018/08/22	1	34.40	30	34.50	34.40	-29	3,302	-0.88%
2018/08/21	0	0.00	8	34.45	34.45	-8	3,316	-0.24%
2018/08/16	73	34.30	0	0.00	34.30	73	3,333	2.19%
2018/08/15	40	34.55	40	34.51	34.30	0	3,299	0.00%
2018/08/14	0.2	33.95	19	33.88	34.00	-18.8	3,240	-0.58%
2018/08/13	10	33.40	0	0.00	33.40	10	3,246	0.31%
2018/08/09	10	34.20	0	0.00	33.70	10	3,259	0.31%
2018/08/08	10	34.45	2	34.33	34.35	8	3,257	0.25%
2018/08/06	0	0.00	30	34.20	34.20	-30	3,289	-0.91%
2018/08/02	30	33.65	1	33.90	33.55	29	3,269	0.89%
2018/08/01	0	0.00	10	34.10	33.70	-10	3,259	-0.31%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/30	1	33.55	1	33.60	33.65	0	3,213	0.00%
2018/07/27	0.1	33.60	50	33.74	33.75	-49.9	3,252	-1.53%
2018/07/24	1	33.50	3	33.35	33.55	-2	3,296	-0.06%
2018/07/23	1	33.15	0	0.00	33.00	1	3,290	0.03%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/19	50	35.00	0	0.00	34.90	50	3,211	1.56%
2018/07/16	0.1	35.00	0	0.00	34.95	0.1	3,242	0.00%
2018/07/10	0	0.00	1	34.90	34.70	-1	3,540	-0.03%
2018/07/06	0.1	33.50	0	0.00	33.50	0.1	3,807	0.00%
2018/07/05	0	0.00	55	34.05	33.80	-55	3,893	-1.41%
2018/07/04	3	34.20	0	0.00	34.20	3	4,025	0.07%
2018/07/03	0	34.30	12	34.38	34.25	-12	4,200	-0.28%
2018/06/29	65	35.07	0	0.00	35.20	65	4,203	1.55%
2018/06/26	10	35.10	1	35.10	35.05	9	4,254	0.21%
2018/06/22	0	0.00	2	35.75	35.70	-2	4,728	-0.04%
2018/06/20	2.1	35.56	1	35.80	35.85	1.1	4,803	0.02%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/15	3	36.10	5	36.05	36.20	-2	4,892	-0.04%
2018/06/14	1.3	35.81	0	0.00	35.70	1.3	4,821	0.03%
2018/06/13	1.2	35.80	0.4	35.80	35.80	0.8	4,796	0.02%
2018/06/12	1.8	36.43	0	0.00	36.15	1.8	4,798	0.04%
2018/06/11	0.8	36.40	1.2	36.48	36.40	-0.4	4,823	-0.01%
2018/06/07	0	36.85	0.2	36.85	36.95	-0.2	4,839	0.00%
2018/06/06	0.1	36.95	2	37.05	37.15	-1.9	4,844	-0.04%
2018/06/05	4	36.60	3	36.67	36.75	1	4,780	0.02%
2018/06/04	0	0.00	4	36.41	36.45	-4	4,801	-0.08%
2018/06/01	1	35.85	2	35.90	35.95	-1	4,835	-0.02%
2018/05/31	0	0.00	1	35.80	36.15	-1	4,804	-0.02%
2018/05/30	0	0.00	14	35.49	35.30	-14	4,765	-0.29%
2018/05/29	0	0.00	2	35.80	35.65	-2	4,747	-0.04%
2018/05/28	0	0.00	3	35.80	35.70	-3	4,756	-0.06%
2018/05/25	0	0.00	1	35.80	35.80	-1	4,776	-0.02%
2018/05/22	2	35.98	1	35.80	35.80	1	4,844	0.02%
2018/05/21	2.1	35.65	1	35.45	35.80	1.1	4,864	0.02%
2018/05/16	3	35.98	3	35.97	35.80	0	4,922	0.00%
2018/05/15	0	0.00	1	35.65	35.60	-1	4,940	-0.02%
2018/05/14	2.1	35.89	0	0.00	35.85	2.1	5,091	0.04%
2018/05/11	0	0.00	2	35.70	35.55	-2	5,102	-0.04%
2018/05/09	2	35.45	4	35.45	35.45	-2	5,117	-0.04%
2018/05/08	2	35.35	1	35.40	35.50	1	5,154	0.02%
2018/05/02	1	35.90	2	35.90	36.00	-1	5,291	-0.02%
2018/04/26	5	35.79	0	0.00	35.45	5	5,322	0.09%
2018/04/25	5	35.75	0	0.00	35.85	5	5,332	0.09%
2018/04/24	3	36.12	5	36.34	36.10	-2	5,321	-0.04%
2018/04/20	2.1	36.06	0	0.00	36.45	2.1	5,356	0.04%
2018/04/19	0	0.00	3	36.18	36.25	-3	5,352	-0.06%
2018/04/18	2	36.30	1	35.90	36.00	1	5,335	0.02%
2018/04/17	2	35.65	1	35.75	35.60	1	5,330	0.02%
2018/04/16	7.1	36.51	3	36.90	36.50	4.1	5,231	0.08%
2018/04/13	4	36.53	1	36.50	36.50	3	5,228	0.06%
2018/04/12	8	36.49	7	36.17	36.20	1	5,221	0.02%
2018/04/11	2.1	35.94	1	35.80	35.80	1.1	5,124	0.02%
2018/04/10	2.1	35.81	99	35.62	35.60	-96.9	5,051	-1.92%
2018/04/09	3.1	35.11	47	35.00	35.40	-43.9	4,957	-0.88%
2018/04/03	2	34.10	38	33.94	34.15	-36	4,786	-0.75%
2018/04/02	2	34.23	1	34.10	34.10	1	4,791	0.02%
2018/03/31	1	34.15	0	0.00	34.10	1	4,784	0.02%
2018/03/30	5	34.26	5	34.16	34.10	0	4,768	0.00%
2018/03/29	7	34.45	6	34.33	34.30	1	4,727	0.02%
2018/03/28	2	34.30	3	34.30	34.45	-1	4,707	-0.02%
2018/03/27	135	34.87	74	34.84	34.55	61	4,635	1.32%	大買/
2018/03/26	0	0.00	1	33.90	33.90	-1	4,144	-0.02%
2018/03/23	1	33.75	0	0.00	33.90	1	4,117	0.02%
2018/03/22	3	34.60	8	34.43	34.00	-5	4,039	-0.12%
2018/03/20	0.1	33.85	20	33.90	33.90	-19.9	3,905	-0.51%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	1	33.55	33.65	-1	3,862	-0.03%
2018/03/15	22	33.86	24	33.98	33.90	-2	3,810	-0.05%
2018/03/14	1.1	33.57	1	33.50	33.40	0.1	3,735	0.00%
2018/03/13	1	33.50	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.65	5	33.70	33.70	-4	3,719	-0.11%
2018/03/08	4	33.61	1	33.65	33.35	3	3,730	0.08%
2018/03/07	11	33.26	10	33.35	33.20	1	3,665	0.03%
2018/03/06	0	0.00	1	32.70	32.60	-1	3,602	-0.03%
2018/02/27	1	32.70	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	2	32.75	32.80	-2	3,680	-0.05%
2018/02/23	1	32.40	0	0.00	32.25	1	3,682	0.03%
2018/02/21	0.1	31.65	1	31.55	31.65	-0.9	4,040	-0.02%
2018/02/12	2	30.60	3	31.02	30.95	-1	4,479	-0.02%
2018/02/09	7	30.69	36	30.09	30.70	-29	4,500	-0.64%
2018/02/08	3	30.80	1	31.00	30.70	2	4,450	0.04%
2018/02/07	9	31.03	2	31.00	30.85	7	4,550	0.15%
2018/02/06	5	31.10	15	31.00	30.70	-10	4,537	-0.22%
2018/02/02	20	32.93	20	32.80	32.80	0	4,430	0.00%
2018/02/01	10	33.45	14	33.29	33.10	-4	4,478	-0.09%
2018/01/26	5	33.95	0	0.00	33.65	5	4,610	0.11%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/23	30	33.42	30	33.31	33.35	0	4,566	0.00%
2018/01/22	2.1	33.54	0	0.00	33.55	2.1	4,618	0.05%
2018/01/19	7	33.44	3	33.35	33.20	4	4,683	0.09%
2018/01/18	3	33.77	0	0.00	33.65	3	4,640	0.06%
2018/01/17	1.4	33.74	0	0.00	33.80	1.4	4,614	0.03%
2018/01/16	30	33.53	34.2	33.92	33.95	-4.2	4,600	-0.09%
2018/01/15	20.1	33.40	20	33.62	33.65	0.1	4,564	0.00%
2018/01/12	3	33.40	2	33.43	33.40	1	4,529	0.02%
2018/01/11	5	33.30	0	0.00	33.35	5	4,519	0.11%
2018/01/10	6	33.22	7	33.22	33.30	-1	4,495	-0.02%
2018/01/09	10	33.13	83	33.15	33.30	-73	4,468	-1.63%
2018/01/08	12	33.44	5	33.25	33.30	7	4,471	0.16%
2018/01/05	10	32.85	5	32.95	33.10	5	4,407	0.11%
2018/01/04	1	32.60	6	32.52	32.55	-5	4,335	-0.12%
2018/01/03	12	32.30	1	32.35	32.40	11	4,313	0.26%