潤泰新 (9945)-國票-安和券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	88	42.82	238	41.99	42.45	-150	9,754	-1.54%	大賣/鉅額交易
2024/05/02	153	42.05	26	41.91	42.25	127	8,177	1.55%	大買/鉅額交易
2024/04/30	13	39.02	98	38.68	38.45	-85	6,856	-1.24%
2024/04/29	21	38.70	3	38.75	38.75	18	6,442	0.28%
2024/04/26	3	37.65	15	37.48	37.90	-12	6,187	-0.19%
2024/04/25	11	36.95	0	0.00	36.85	11	5,946	0.18%
2024/04/24	0	0.00	0.7	36.75	36.85	-0.7	5,939	-0.01%
2024/04/23	2	36.80	3	36.95	36.95	-1	5,998	-0.02%
2024/04/22	12	36.93	19	36.62	36.60	-7	6,018	-0.12%
2024/04/19	12	35.84	3	36.00	36.15	9	5,776	0.16%
2024/04/18	10	36.20	7	36.29	36.45	3	5,567	0.05%
2024/04/17	3	34.40	0	0.00	34.85	3	5,274	0.06%
2024/04/16	5	34.63	6	34.83	34.45	-1	5,263	-0.02%
2024/04/15	17	35.33	1	35.30	35.20	16	5,183	0.31%
2024/04/11	1	35.10	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	0	35.00	35.00	0	5,094	0.00%
2024/04/09	0	0.00	0.9	34.80	34.95	-0.9	5,171	-0.02%
2024/04/08	1.3	34.42	1	34.50	34.50	0.3	5,354	0.01%
2024/04/03	0.2	34.75	0	0.00	34.65	0.2	5,405	0.00%
2024/04/01	0.2	35.30	0	0.00	35.45	0.2	5,485	0.00%
2024/03/29	5	35.16	0.5	35.15	35.15	4.5	5,472	0.08%
2024/03/28	0.4	35.05	0	0.00	35.05	0.4	5,454	0.01%
2024/03/27	1	35.30	6	35.30	35.25	-5	5,412	-0.09%
2024/03/26	2	35.23	0	0.00	35.20	2	5,387	0.04%
2024/03/25	2	35.20	10	35.30	35.15	-8	5,356	-0.15%
2024/03/22	1	35.05	1	35.05	35.10	0	5,335	0.00%
2024/03/21	7	34.97	2	35.25	35.35	5	5,325	0.09%
2024/03/20	5	34.05	0	0.00	34.15	5	5,712	0.09%
2024/03/19	4.4	34.29	0	0.00	34.10	4.4	5,745	0.08%
2024/03/15	2	35.05	0	0.00	35.00	2	5,568	0.04%
2024/03/14	9	35.62	0.4	35.70	35.50	8.7	5,457	0.16%
2024/03/13	0	0.00	1	37.00	36.85	-1	5,191	-0.02%
2024/03/05	0.4	35.75	0	0.00	35.65	0.4	5,284	0.01%
2024/03/04	0.4	35.73	0	0.00	35.65	0.4	5,303	0.01%
2024/03/01	0.6	36.00	0	0.00	36.00	0.6	5,261	0.01%
2024/02/29	0	0.00	1.8	36.02	36.35	-1.8	5,261	-0.03%
2024/02/27	1.5	36.30	1	36.30	36.20	0.5	5,240	0.01%
2024/02/26	1.2	36.69	0	0.00	36.65	1.2	5,247	0.02%
2024/02/23	0.1	36.85	2	36.95	36.70	-1.9	5,259	-0.04%
2024/02/20	11	37.05	0	0.00	36.95	11	5,374	0.20%
2024/02/19	0.2	36.70	0	0.00	37.15	0.2	5,410	0.00%
2024/02/05	2.1	35.71	0	0.00	35.75	2.1	5,539	0.04%
2024/01/31	0.4	35.85	0	0.00	35.75	0.4	5,471	0.01%
2024/01/30	0.1	36.35	0	0.00	35.90	0.1	5,473	0.00%
2024/01/25	0	0.00	10	35.80	35.80	-10	5,497	-0.18%
2024/01/22	2.2	35.45	0	0.00	35.45	2.2	5,501	0.04%
2024/01/19	0	0.00	1	35.50	35.45	-1	5,473	-0.02%
2024/01/17	1	35.45	0	0.00	34.90	1	5,386	0.02%
2024/01/12	3	36.90	0	0.00	36.90	3	5,129	0.06%
2024/01/11	2.1	36.80	0	0.00	37.00	2.1	5,185	0.04%
2024/01/08	2	37.85	0	0.00	37.65	2	5,099	0.04%
2024/01/03	20	38.90	0	0.00	38.70	20	5,005	0.40%
2024/01/02	100	39.16	6	38.88	39.25	94	4,893	1.92%
2023/12/29	3	38.15	5.3	37.82	37.75	-2.3	4,681	-0.05%
2023/12/28	2	37.80	1	37.85	37.85	1	4,656	0.02%
2023/12/25	3	36.45	0	0.00	36.25	3	4,535	0.07%
2023/12/21	2	36.58	0	0.00	36.40	2	4,779	0.04%
2023/12/19	0	0.00	0.1	36.50	36.45	-0.1	4,859	0.00%
2023/12/18	1.3	37.08	0	0.00	37.00	1.3	4,835	0.03%
2023/12/15	11.3	37.08	0	0.00	36.75	11.3	4,782	0.24%
2023/12/14	1	36.97	0	0.00	36.95	1	4,295	0.02%
2023/12/12	0	0.00	4.8	36.15	36.20	-4.8	4,244	-0.11%
2023/12/11	1.8	36.44	0	0.00	36.50	1.8	4,281	0.04%
2023/12/06	0	0.00	2	37.65	37.30	-2	4,430	-0.05%
2023/11/28	1.1	35.80	20	35.90	35.85	-18.9	4,739	-0.40%
2023/11/27	0.2	35.60	0	0.00	35.50	0.2	4,695	0.00%
2023/11/24	0	35.85	0	0.00	35.85	0	4,687	0.00%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/20	0.1	35.95	0	0.00	35.80	0.1	4,752	0.00%
2023/11/17	0.2	36.65	0	0.00	36.90	0.2	4,762	0.00%
2023/11/16	0.2	36.65	0	0.00	36.80	0.2	4,779	0.00%
2023/11/15	11	36.43	0	0.00	36.70	11	4,790	0.23%
2023/11/14	11	35.58	11	35.05	35.50	0	4,642	0.00%
2023/11/13	10.3	34.55	1	34.55	34.70	9.3	4,594	0.20%
2023/11/09	0.1	34.45	0	0.00	34.35	0.1	4,623	0.00%
2023/10/27	0.1	33.35	0	0.00	33.40	0.1	4,903	0.00%
2023/10/20	0.1	32.80	0	0.00	33.20	0.1	5,154	0.00%
2023/10/18	0.1	34.30	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	0.2	35.00	0	0.00	34.65	0.2	5,158	0.00%
2023/10/16	0	0.00	0.9	35.35	35.35	-0.9	5,203	-0.02%
2023/10/12	0	0.00	0.9	35.75	35.75	-0.9	5,401	-0.02%
2023/09/27	1.1	35.55	0	0.00	35.20	1.1	5,440	0.02%
2023/09/26	2	35.73	1	35.35	35.30	1	5,428	0.02%
2023/09/25	1	37.20	0	0.00	36.70	1	5,280	0.02%
2023/09/13	120	35.15	2	35.30	34.90	118	5,230	2.26%	大買/鉅額交易
2023/09/12	80	34.70	0	0.00	35.00	80	5,285	1.51%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/07	2	35.08	1	35.15	35.00	1	5,454	0.02%
2023/09/06	84.1	35.90	0	0.00	35.60	84.1	5,452	1.54%
2023/09/04	81	36.10	10	36.50	36.10	71	5,409	1.31%
2023/09/01	1	36.90	0	0.00	36.60	1	5,424	0.02%
2023/08/30	0	36.60	64	36.66	36.60	-64	5,703	-1.12%
2023/08/29	11	36.75	2	36.48	36.65	9	5,614	0.16%
2023/08/28	1	35.15	8	35.50	35.70	-7	5,309	-0.13%
2023/08/25	5	34.81	0	0.00	34.50	5	5,274	0.09%
2023/08/21	0	0.00	4	33.40	33.65	-4	5,272	-0.08%
2023/08/18	0	0.00	18	32.80	33.20	-18	5,260	-0.34%
2023/08/17	1	33.20	6	33.08	33.20	-5	5,242	-0.10%
2023/08/15	2	34.58	0	0.00	34.50	2	5,126	0.04%
2023/08/14	1	34.80	0	0.00	34.55	1	5,142	0.02%
2023/08/10	1	34.85	6	34.80	34.55	-5	5,136	-0.10%
2023/08/09	0	0.00	1	34.80	34.85	-1	5,172	-0.02%
2023/08/08	3	35.00	0	0.00	34.90	3	5,184	0.06%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/01	1	35.70	0	0.00	35.75	1	5,177	0.02%
2023/07/31	1	35.70	5	35.92	35.60	-4	5,166	-0.08%
2023/07/28	60	35.75	0	0.00	35.60	60	5,157	1.16%
2023/07/27	0	0.00	21	35.82	36.15	-21	5,139	-0.41%
2023/07/26	0	0.00	10	35.50	35.35	-10	5,079	-0.20%
2023/07/25	2	35.02	16	35.03	35.05	-14	5,106	-0.27%
2023/07/24	0	0.00	7	35.15	35.15	-7	5,096	-0.14%
2023/07/19	2	34.98	5	35.25	35.10	-3	5,134	-0.06%
2023/07/18	0	0.00	13	35.35	35.25	-13	5,097	-0.26%
2023/07/17	3	35.15	2	35.50	35.45	1	5,114	0.02%
2023/07/14	1	35.40	0	0.00	35.55	1	5,150	0.02%
2023/07/12	0.2	35.50	13	35.30	35.25	-12.8	5,162	-0.25%
2023/07/11	0	0.00	16	36.04	35.70	-16	5,168	-0.31%
2023/07/10	0	0.00	1	36.05	35.85	-1	5,193	-0.02%
2023/07/07	1	35.30	0	0.00	35.40	1	5,242	0.02%
2023/07/06	0	0.00	5	35.56	35.55	-5	5,242	-0.10%
2023/07/05	0.1	36.15	0	0.00	36.15	0.1	5,169	0.00%
2023/07/04	2	36.00	0	0.00	36.00	2	5,189	0.04%
2023/07/03	0	0.00	1	36.15	36.05	-1	5,237	-0.02%
2023/06/30	0	0.00	1	35.90	35.95	-1	5,333	-0.02%
2023/06/28	0	0.00	1	36.05	36.15	-1	5,450	-0.02%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/21	1	36.00	1	36.05	35.85	0	5,604	0.00%
2023/06/16	2	36.40	5	36.55	36.05	-3	6,138	-0.05%
2023/06/15	0	0.00	3	36.68	36.70	-3	6,667	-0.04%
2023/06/13	0	0.00	16	36.80	36.75	-16	7,974	-0.20%
2023/06/12	3	35.60	0	0.00	35.55	3	7,935	0.04%
2023/06/09	0	0.00	1	36.30	36.10	-1	7,948	-0.01%
2023/06/08	0	0.00	1	36.50	36.25	-1	7,979	-0.01%
2023/06/07	17.2	36.75	1	36.80	36.85	16.2	7,999	0.20%
2023/06/06	1	36.80	5	36.80	37.00	-4	7,968	-0.05%
2023/06/05	18	36.45	4	36.71	36.95	14	7,832	0.18%
2023/06/02	1	35.15	0	0.00	35.05	1	7,564	0.01%
2023/05/31	0	0.00	1	35.10	34.90	-1	7,578	-0.01%
2023/05/30	0	0.00	1.1	35.05	35.05	-1.1	7,560	-0.01%
2023/05/29	0	0.00	1	34.95	35.00	-1	7,700	-0.01%
2023/05/26	1	34.90	1	34.85	34.90	0	7,707	0.00%
2023/05/25	4	35.20	5	35.30	35.15	-1	7,703	-0.01%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/23	0	0.00	1.1	35.69	35.70	-1.1	7,678	-0.01%
2023/05/22	0	0.00	1	35.65	35.50	-1	7,685	-0.01%
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/16	0	0.00	13	34.69	35.10	-13	7,567	-0.17%
2023/05/11	2	35.18	0	0.00	35.20	2	7,470	0.03%
2023/05/09	4	35.80	3	35.80	35.75	1	7,428	0.01%
2023/05/05	0	0.00	3	35.78	35.60	-3	7,437	-0.04%
2023/05/03	0	0.00	4	35.55	35.35	-4	7,492	-0.05%
2023/05/02	1	35.50	1	35.55	35.50	0	7,619	0.00%
2023/04/28	1	35.65	0	0.00	35.80	1	7,729	0.01%
2023/04/27	1	35.45	0	0.00	35.50	1	7,726	0.01%
2023/04/25	2	36.05	0	0.00	35.40	2	7,724	0.03%
2023/04/24	0	0.00	1	35.55	35.55	-1	7,638	-0.01%
2023/04/21	0.6	35.20	3	35.20	35.15	-2.4	7,666	-0.03%
2023/04/20	0	0.00	2	35.05	35.05	-2	7,657	-0.03%
2023/04/19	1	35.35	1	35.45	35.45	0	7,673	0.00%
2023/04/18	0.5	35.80	2	35.63	35.50	-1.5	7,615	-0.02%
2023/04/17	1	36.00	1	36.00	35.95	0	7,572	0.00%
2023/04/13	0.1	35.90	0	0.00	35.90	0.1	7,542	0.00%
2023/04/11	0	0.00	3	35.68	35.85	-3	7,476	-0.04%
2023/04/10	0.5	35.70	2	35.53	35.50	-1.5	7,443	-0.02%
2023/04/07	1	35.20	6	35.45	35.65	-5	7,407	-0.07%
2023/04/06	0	0.00	2	35.25	35.15	-2	7,338	-0.03%
2023/03/31	2	35.80	1	35.25	35.35	1	7,291	0.01%
2023/03/30	0	0.00	22.1	35.18	35.05	-22.1	7,236	-0.31%
2023/03/29	4	34.93	2	34.88	34.90	2	7,244	0.03%
2023/03/28	2	35.33	1	35.25	35.20	1	7,227	0.01%
2023/03/24	4	35.75	2	35.80	35.85	2	7,204	0.03%
2023/03/22	2	35.80	18	35.41	35.95	-16	7,126	-0.22%
2023/03/21	9	35.53	2	35.55	35.65	7	6,984	0.10%
2023/03/20	12.7	34.46	19	34.52	34.30	-6.3	6,702	-0.09%
2023/03/17	4	36.35	0	0.00	36.25	4	6,127	0.07%
2023/03/16	33.1	36.09	40	36.39	36.25	-6.9	5,954	-0.12%
2023/03/15	3.4	38.35	0	0.00	38.35	3.4	4,988	0.07%
2023/03/14	0.2	42.80	0	0.00	42.60	0.2	4,968	0.00%
2023/03/13	2	42.95	1	42.65	43.00	1	5,011	0.02%
2023/03/10	0.3	43.80	1	43.25	43.25	-0.7	5,008	-0.01%
2023/03/09	2	44.18	9	44.20	44.10	-7	4,978	-0.14%
2023/03/08	0.3	44.00	0	0.00	44.00	0.3	5,069	0.01%
2023/03/07	2	43.95	2	43.98	44.10	0	5,083	0.00%
2023/03/06	2	43.40	0	0.00	43.45	2	5,069	0.04%
2023/03/03	12	43.25	0	0.00	43.25	12	5,086	0.24%
2023/03/01	0.1	43.80	0	0.00	43.60	0.1	5,047	0.00%
2023/02/23	1	44.50	0	0.00	44.50	1	4,861	0.02%
2023/02/22	2	44.10	0	0.00	44.20	2	4,838	0.04%
2023/02/20	0	0.00	1	43.95	44.40	-1	5,036	-0.02%
2023/02/13	5	43.65	5.2	44.06	44.05	-0.2	5,538	0.00%
2023/02/07	1	44.90	0.5	44.85	44.65	0.5	5,700	0.01%
2023/02/06	5	44.85	75	44.85	44.70	-70	5,741	-1.22%
2023/02/02	5	45.25	1	45.35	45.40	4	5,807	0.07%
2023/01/31	5.6	44.96	6.5	44.93	44.75	-0.9	6,156	-0.01%
2023/01/30	1	44.70	0	0.00	44.70	1	6,185	0.02%
2023/01/17	0	0.00	3	43.60	43.90	-3	6,144	-0.05%
2023/01/16	0	0.00	3	43.55	43.55	-3	6,200	-0.05%
2023/01/13	1	43.30	0	0.00	43.35	1	6,238	0.02%
2023/01/12	2	43.73	9	43.35	43.30	-7	6,316	-0.11%
2023/01/11	7	43.46	7	43.41	43.35	0	6,377	0.00%
2023/01/10	0.6	43.40	1	43.25	43.30	-0.4	6,394	-0.01%
2023/01/09	4	43.65	5	43.70	43.75	-1	6,410	-0.02%
2023/01/06	6	43.23	8	43.04	43.10	-2	6,440	-0.03%
2023/01/05	1	43.10	2	43.58	43.00	-1	6,835	-0.01%
2023/01/04	7	43.51	4	43.40	43.35	3	6,948	0.04%
2023/01/03	2	42.78	2	43.30	43.55	0	7,003	0.00%
2022/12/29	2	42.53	5	42.55	42.65	-3	7,015	-0.04%
2022/12/28	3	43.42	1	43.25	43.15	2	7,027	0.03%
2022/12/27	2	44.03	0	0.00	43.90	2	7,143	0.03%
2022/12/23	3	43.72	9	43.67	43.65	-6	7,254	-0.08%
2022/12/22	3	44.42	6.5	44.32	44.35	-3.5	7,273	-0.05%
2022/12/21	0	0.00	14	42.90	43.15	-14	7,318	-0.19%
2022/12/20	4	43.33	2	43.15	42.50	2	7,291	0.03%
2022/12/19	5	44.00	0.5	44.35	44.00	4.5	7,328	0.06%
2022/12/16	1	44.60	0	0.00	44.40	1	7,295	0.01%
2022/12/14	4	45.13	0	0.00	45.00	4	7,264	0.06%
2022/12/13	0	0.00	1	44.65	44.45	-1	7,239	-0.01%
2022/12/12	1	44.41	3	44.45	44.35	-2	7,191	-0.03%
2022/12/09	1	45.00	0	0.00	44.85	1	7,209	0.01%
2022/12/08	3	44.70	8	44.50	44.50	-5	7,180	-0.07%
2022/12/07	4	45.43	1	45.70	45.60	3	7,113	0.04%
2022/12/06	1.5	46.80	3	46.90	46.45	-1.5	6,971	-0.02%
2022/12/05	8	46.83	11	47.23	47.20	-3	6,913	-0.04%
2022/12/02	1	45.95	0	0.00	45.95	1	6,853	0.01%
2022/12/01	1	46.35	0	0.00	46.35	1	6,845	0.01%
2022/11/30	3	45.75	3	46.75	46.15	0	6,800	0.00%
2022/11/29	3	45.33	3	45.82	45.90	0	6,709	0.00%
2022/11/28	2	44.70	9	44.97	45.25	-7	6,788	-0.10%
2022/11/25	2	45.35	0	0.00	45.35	2	6,849	0.03%
2022/11/18	0	0.00	2	44.30	44.45	-2	6,867	-0.03%
2022/11/16	3	44.22	0	0.00	44.25	3	6,816	0.04%
2022/11/14	1	45.35	0	0.00	45.25	1	6,637	0.02%
2022/11/11	10	44.55	2	44.63	44.65	8	6,548	0.12%
2022/11/10	1	43.40	0	0.00	43.30	1	6,453	0.02%
2022/11/08	3	43.48	1	43.55	43.45	2	6,489	0.03%
2022/11/04	1	39.90	0	0.00	40.70	1	6,674	0.01%
2022/11/02	3	40.53	1	40.40	40.90	2	6,852	0.03%
2022/10/31	2	39.50	1	40.45	39.60	1	6,907	0.01%
2022/10/27	54.3	39.94	55	40.13	40.35	-0.8	7,020	-0.01%
2022/10/26	9	57.87	0	0.00	58.00	9	6,861	0.13%
2022/10/25	5	58.16	0	0.00	58.10	5	7,285	0.07%
2022/10/24	3	59.53	0	0.00	59.00	3	7,298	0.04%
2022/10/21	0	0.00	4	60.43	60.40	-4	7,271	-0.06%
2022/10/19	21	59.11	0	0.00	58.80	21	7,709	0.27%
2022/10/18	1	58.20	2	58.55	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	3	56.70	57.40	-3	9,704	-0.03%
2022/10/14	0	0.00	3	56.33	56.50	-3	9,729	-0.03%
2022/10/13	11	55.16	85	57.20	54.70	-74	10,220	-0.72%
2022/10/12	60	56.60	9	55.40	56.60	51	9,827	0.52%
2022/10/11	0	0.00	7	52.13	51.50	-7	9,732	-0.07%
2022/10/06	0	0.00	4	52.70	53.10	-4	9,659	-0.04%
2022/10/05	15	52.30	0	0.00	51.40	15	9,655	0.16%
2022/10/04	4	49.78	2	50.40	50.30	2	9,677	0.02%
2022/10/03	1	50.20	15	49.85	49.85	-14	9,596	-0.15%
2022/09/29	0	0.00	3	51.53	51.40	-3	9,562	-0.03%
2022/09/28	10	51.46	0	0.00	50.60	10	9,600	0.10%
2022/09/27	0	53.80	0	0.00	53.70	0	9,542	0.00%
2022/09/26	13	53.50	14	54.20	53.50	-1	9,574	-0.01%
2022/09/22	6	56.47	3	56.73	56.50	3	9,599	0.03%
2022/09/21	2	58.10	0	0.00	58.40	2	9,561	0.02%
2022/09/19	2	58.35	0	0.00	58.00	2	9,556	0.02%
2022/09/12	1	60.10	0	0.00	60.30	1	9,658	0.01%
2022/09/02	10	59.46	5	59.40	59.20	5	9,859	0.05%
2022/09/01	6	61.12	5	60.80	61.30	1	9,779	0.01%
2022/08/31	0	0.00	5	63.40	63.10	-5	9,717	-0.05%
2022/08/30	0	0.00	2	63.30	63.40	-2	9,714	-0.02%
2022/08/29	6.8	62.56	0	0.00	62.80	6.8	9,725	0.07%
2022/08/26	1	64.30	6	64.38	64.30	-5	9,730	-0.05%
2022/08/25	2	62.95	0	0.00	62.70	2	9,704	0.02%
2022/08/24	1.2	62.03	0.1	62.40	62.60	1.1	9,758	0.01%
2022/08/23	1	62.00	0.1	62.30	61.80	0.9	9,953	0.01%
2022/08/19	2	62.10	0	0.00	63.00	2	10,012	0.02%
2022/08/17	7	63.20	5	63.30	63.30	2	9,993	0.02%
2022/08/15	9	64.99	10	64.54	64.90	-1	9,864	-0.01%
2022/08/12	7	62.86	1	62.90	63.00	6	9,811	0.06%
2022/08/11	3	63.43	9.2	64.05	64.50	-6.2	9,774	-0.06%
2022/08/10	5	61.04	4.5	61.67	61.50	0.5	9,669	0.01%
2022/08/09	0	0.00	1	60.00	60.00	-1	9,575	-0.01%
2022/08/08	2	58.10	0	0.00	58.00	2	9,580	0.02%
2022/08/05	6.5	57.22	14.1	57.27	57.70	-7.6	9,675	-0.08%
2022/08/04	4.1	55.12	9	54.99	56.00	-4.9	9,803	-0.05%
2022/08/03	24.1	56.22	19	56.60	56.40	5.1	9,749	0.05%
2022/08/02	10.6	58.04	5	57.72	57.90	5.6	9,726	0.06%
2022/08/01	91.8	56.67	64.4	56.79	57.90	27.4	9,782	0.28%
2022/07/29	7	54.80	117.5	54.80	54.80	-110.5	9,333	-1.18%	大賣/鉅額交易
2022/07/28	3	60.53	0	0.00	60.80	3	9,592	0.03%
2022/07/27	12.1	59.89	6	60.40	60.80	6.1	9,631	0.06%
2022/07/26	22	61.12	39	60.72	61.10	-17	9,605	-0.18%
2022/07/25	23	57.91	54	58.70	59.60	-31	9,320	-0.33%
2022/07/22	150.1	56.93	24	58.01	58.00	126.1	9,034	1.40%	大買/鉅額交易
2022/07/21	10	59.20	3	59.20	59.20	7	8,254	0.08%
2022/07/20	202	67.69	431	66.98	65.70	-229	8,214	-2.79%	大買/大賣/鉅額交易
2022/07/15	2	71.10	0	0.00	70.90	2	7,754	0.03%
2022/07/14	1	70.70	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	7	70.93	71.20	-7	7,796	-0.09%
2022/07/12	3	69.47	0	0.00	69.10	3	7,877	0.04%
2022/07/11	1	69.30	0	0.00	69.40	1	7,850	0.01%
2022/07/07	10	69.63	1	70.80	71.00	9	7,858	0.11%
2022/07/06	4	70.50	0	0.00	69.90	4	8,040	0.05%
2022/07/05	3	70.87	0	0.00	71.40	3	8,002	0.04%
2022/07/04	7	70.57	1	72.60	71.40	6	7,999	0.08%
2022/07/01	16	70.94	1	73.00	70.30	15	8,025	0.19%
2022/06/30	2.2	73.84	2	73.40	73.40	0.2	7,927	0.00%
2022/06/29	2	74.50	2	74.80	74.80	0	7,915	0.00%
2022/06/27	1	74.80	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	3	74.70	74.50	-3	8,124	-0.04%
2022/06/23	3	71.97	0	0.00	72.70	3	8,146	0.04%
2022/06/22	6	73.03	8	73.51	72.70	-2	8,246	-0.02%
2022/06/21	0	0.00	11	74.47	74.40	-11	8,256	-0.13%
2022/06/20	4	72.75	0	0.00	72.60	4	8,320	0.05%
2022/06/17	12	74.50	1	75.00	74.30	11	8,386	0.13%
2022/06/16	6	76.62	0	0.00	75.70	6	8,421	0.07%
2022/06/15	4	77.20	1	76.90	77.00	3	8,689	0.03%
2022/06/14	0	0.00	16	75.03	77.30	-16	8,740	-0.18%
2022/06/13	4	76.68	1	77.30	75.70	3	8,821	0.03%
2022/06/10	0	0.00	2	77.70	78.50	-2	8,757	-0.02%
2022/06/09	1	77.90	6	78.48	78.40	-5	8,756	-0.06%
2022/06/08	3	78.10	6	78.32	77.90	-3	8,770	-0.03%
2022/06/07	2	77.30	0	0.00	77.80	2	8,799	0.02%
2022/06/06	0	0.00	2	77.00	77.60	-2	8,844	-0.02%
2022/06/02	14	76.25	0	0.00	76.20	14	8,997	0.16%
2022/06/01	1	76.10	6.4	76.41	76.10	-5.4	9,142	-0.06%
2022/05/31	32	76.94	31	75.45	77.10	1	9,138	0.01%
2022/05/30	2	74.70	6	74.50	75.00	-4	9,004	-0.04%
2022/05/26	5	73.00	5	72.50	72.00	0	9,021	0.00%
2022/05/25	2	72.15	0	0.00	72.50	2	9,173	0.02%
2022/05/24	6	71.98	0	0.00	71.70	6	9,462	0.06%
2022/05/23	0	0.00	1	72.80	72.70	-1	9,605	-0.01%
2022/05/20	3	73.07	0	0.00	72.70	3	9,745	0.03%
2022/05/19	1	72.00	0	0.00	71.90	1	9,872	0.01%
2022/05/18	7	72.96	2	72.00	73.80	5	9,887	0.05%
2022/05/17	1	70.60	0	0.00	71.30	1	9,881	0.01%
2022/05/16	2.3	71.21	0	0.00	70.20	2.3	9,838	0.02%
2022/05/13	24	70.40	1	71.20	71.50	23	9,759	0.24%
2022/05/12	6.2	71.77	5	72.00	69.80	1.2	9,667	0.01%
2022/05/11	5.2	73.91	6	73.93	73.40	-0.8	9,487	-0.01%
2022/05/10	4	73.60	1	73.60	74.30	3	9,478	0.03%
2022/05/09	4	75.55	1	76.70	74.00	3	9,401	0.03%
2022/05/05	14	77.66	7	77.59	77.70	7	9,294	0.08%
2022/05/04	9	79.99	13	80.20	80.30	-4	8,937	-0.04%
2022/05/03	2	80.30	10	79.86	79.60	-8	8,877	-0.09%
2022/04/29	0	0.00	72	77.98	78.30	-72	8,755	-0.82%
2022/04/28	3	77.80	0	0.00	77.50	3	8,743	0.03%
2022/04/27	18.5	77.68	22.4	77.74	78.90	-3.9	8,590	-0.05%
2022/04/26	1	74.50	13.1	74.50	74.50	-12.1	7,745	-0.16%
2022/04/25	10.2	67.45	0	0.00	67.80	10.2	7,794	0.13%
2022/04/22	11	69.11	0	0.00	69.10	11	7,749	0.14%
2022/04/21	3	70.07	0	0.00	69.90	3	7,781	0.04%
2022/04/20	8	70.28	2	70.50	70.30	6	7,799	0.08%
2022/04/19	4	70.50	0.8	70.60	70.20	3.2	7,905	0.04%
2022/04/18	8	70.43	2	70.00	69.80	6	8,173	0.07%
2022/04/15	2.2	72.55	0	0.00	72.50	2.2	8,063	0.03%
2022/04/14	2	73.80	10	73.80	73.80	-8	8,033	-0.10%
2022/04/13	2	74.00	2.8	74.29	74.30	-0.8	8,065	-0.01%
2022/04/12	20	73.87	5	76.54	73.20	15	8,002	0.19%
2022/04/11	3	77.87	0	0.00	77.80	3	7,785	0.04%
2022/04/07	5	78.30	202	78.75	77.50	-197	7,746	-2.54%	大賣/鉅額交易
2022/04/06	0	0.00	4.2	78.72	79.80	-4.2	7,673	-0.05%
2022/04/01	2	78.85	0	0.00	79.10	2	7,626	0.03%
2022/03/31	3	79.23	2	79.45	79.30	1	7,628	0.01%
2022/03/30	10	79.70	4	79.20	79.10	6	7,624	0.08%
2022/03/29	6	78.50	2	78.70	79.20	4	7,527	0.05%
2022/03/28	0	0.00	2	76.15	77.20	-2	7,434	-0.03%
2022/03/25	12	77.03	56.6	76.81	77.20	-44.6	7,414	-0.60%
2022/03/24	2	75.50	1	75.50	75.10	1	7,271	0.01%
2022/03/23	2	74.85	1	74.70	74.90	1	7,250	0.01%
2022/03/22	0	0.00	3.2	73.05	73.60	-3.2	7,157	-0.04%
2022/03/21	3	71.10	2	71.90	71.90	1	7,055	0.01%
2022/03/16	199	70.68	4	70.70	70.10	195	6,737	2.89%	大買/鉅額交易
2022/03/15	0	0.00	3	72.00	71.70	-3	6,594	-0.05%
2022/03/14	1	72.00	0	0.00	72.10	1	6,578	0.02%
2022/03/10	0	0.00	5	71.10	71.90	-5	6,630	-0.08%
2022/03/09	3	69.20	11.1	69.15	69.90	-8.1	6,627	-0.12%
2022/03/08	11.9	68.46	51	68.32	67.60	-39.1	6,590	-0.59%
2022/03/07	14	70.54	0	0.00	70.60	14	6,421	0.22%
2022/03/04	1	73.12	2	73.70	73.30	-1	6,411	-0.02%
2022/03/03	33	73.62	1	73.30	73.60	32	6,550	0.49%
2022/03/02	0	0.00	200	71.17	72.40	-200	6,620	-3.02%	大賣/鉅額交易
2022/03/01	1	71.40	10	71.50	72.00	-9	6,599	-0.14%
2022/02/25	2	72.80	0	0.00	71.60	2	6,532	0.03%
2022/02/24	34	73.76	4	72.35	71.50	30	6,388	0.47%
2022/02/23	36	73.92	36	74.37	74.40	0	6,141	0.00%
2022/02/22	4	71.35	3	70.97	71.80	1	6,098	0.02%
2022/02/21	2	70.10	5.5	71.06	71.90	-3.5	5,982	-0.06%
2022/02/18	1	69.90	2	69.88	69.90	-1	5,863	-0.02%
2022/02/17	16	68.79	6	68.62	68.80	10	5,808	0.17%
2022/02/15	1	68.10	2	67.90	67.50	-1	6,047	-0.02%
2022/02/14	0.6	67.70	0	0.00	67.50	0.6	6,087	0.01%
2022/02/10	0	0.00	1	68.40	68.80	-1	6,203	-0.02%
2022/02/09	0	0.00	1	67.60	67.70	-1	6,179	-0.02%
2022/02/08	0	0.00	4	67.50	67.70	-4	6,283	-0.06%
2022/02/07	2	67.10	2	66.90	67.20	0	6,266	0.00%
2022/01/26	2	63.80	3	63.50	63.70	-1	6,224	-0.02%
2022/01/25	0	0.00	1	63.40	63.40	-1	6,480	-0.02%
2022/01/24	0	0.00	1	64.40	64.40	-1	6,577	-0.02%
2022/01/21	1	65.10	5	65.18	64.80	-4	6,731	-0.06%
2022/01/20	115	65.01	0	0.00	66.30	115	6,874	1.67%	大買/鉅額交易
2022/01/19	100	66.80	0	0.00	66.00	100	7,402	1.35%
2022/01/18	0	0.00	23	67.26	67.00	-23	7,750	-0.30%
2022/01/17	1	66.40	0	0.00	66.80	1	7,872	0.01%
2022/01/14	6	66.20	1	67.40	66.00	5	8,057	0.06%
2022/01/13	108	66.67	8	66.69	67.00	100	8,087	1.24%	大買/
2022/01/12	17	67.01	42	66.29	66.50	-25	8,079	-0.31%
2022/01/11	27	65.43	10	66.06	67.00	17	7,972	0.21%
2022/01/07	1	63.10	0	0.00	62.80	1	7,732	0.01%
2022/01/06	3	64.03	0	0.00	63.60	3	7,738	0.04%
2022/01/05	0	0.00	1	63.10	63.10	-1	7,746	-0.01%
2022/01/04	6	62.80	1.2	62.78	63.20	4.8	7,864	0.06%
2021/12/30	5	63.80	3	63.70	63.80	2	7,940	0.03%
2021/12/29	1	63.50	70	63.30	63.50	-69	8,031	-0.86%
2021/12/27	2	62.90	8	63.21	63.00	-6	8,192	-0.07%
2021/12/24	11	63.64	13	63.25	63.30	-2	8,294	-0.02%
2021/12/23	0.4	62.50	1	62.60	62.50	-0.6	8,336	-0.01%
2021/12/22	1	62.20	9	62.24	62.00	-8	8,446	-0.09%
2021/12/21	10	62.60	11	62.39	62.40	-1	8,678	-0.01%
2021/12/17	2	61.50	0	0.00	61.30	2	9,432	0.02%
2021/12/16	0	0.00	10	61.60	61.80	-10	10,123	-0.10%
2021/12/15	1	61.00	0	0.00	61.90	1	10,653	0.01%
2021/12/14	1	60.60	1	61.80	61.00	0	10,919	0.00%
2021/12/13	6	61.92	20.4	61.96	61.60	-14.4	11,008	-0.13%
2021/12/10	2	63.70	0	0.00	63.20	2	11,117	0.02%
2021/12/06	3	62.87	2.1	63.12	63.00	0.9	12,160	0.01%
2021/12/03	9	63.68	0	0.00	63.40	9	12,276	0.07%
2021/12/02	1.2	63.77	0	0.00	63.70	1.2	12,428	0.01%
2021/12/01	0	0.00	3.1	64.50	64.80	-3.1	12,676	-0.02%
2021/11/30	10	64.55	10	64.40	64.20	0	12,675	0.00%
2021/11/29	0	0.00	25	63.26	63.80	-25	12,668	-0.20%
2021/11/26	3	65.27	10	65.47	64.90	-7	12,667	-0.06%
2021/11/25	0	0.00	5	66.80	66.70	-5	12,678	-0.04%
2021/11/24	6	66.85	1	67.00	66.90	5	12,709	0.04%
2021/11/23	0	0.00	3.1	66.41	66.50	-3.1	12,738	-0.02%
2021/11/22	5	67.20	0	0.00	66.70	5	12,707	0.04%
2021/11/19	6.2	67.64	1	68.30	67.10	5.2	12,660	0.04%
2021/11/18	0	0.00	9	68.64	68.70	-9	12,521	-0.07%
2021/11/17	0	0.00	8.4	68.70	68.90	-8.4	12,501	-0.07%
2021/11/16	1	68.50	0	0.00	68.50	1	12,484	0.01%
2021/11/15	15.6	70.06	17	69.47	69.00	-1.4	12,470	-0.01%
2021/11/12	19	68.03	4	68.10	68.50	15	12,312	0.12%
2021/11/11	10	66.64	3	66.77	66.70	7	12,278	0.06%
2021/11/10	15	67.13	5	67.10	66.80	10	12,311	0.08%
2021/11/09	6.2	67.27	33	66.58	67.50	-26.8	12,330	-0.22%
2021/11/08	13	67.61	25	67.16	67.50	-12	12,253	-0.10%
2021/11/05	7	67.06	21	67.13	67.00	-14	12,270	-0.11%
2021/11/04	14	68.82	8	69.93	68.50	6	12,132	0.05%
2021/11/03	13	68.82	10	69.40	69.60	3	12,059	0.02%
2021/11/02	9	68.49	9	68.43	68.20	0	11,962	0.00%
2021/11/01	23	71.31	14	70.90	70.90	9	11,713	0.08%
2021/10/29	21	71.53	23.2	71.07	70.90	-2.2	11,593	-0.02%
2021/10/28	15	70.02	80	69.99	69.90	-65	11,409	-0.57%
2021/10/27	26	68.88	25	70.03	69.90	1	11,209	0.01%
2021/10/26	120	65.66	132.1	66.02	67.20	-12.1	10,637	-0.11%	大買/大賣/
2021/10/25	19	61.33	15	61.83	61.90	4	10,289	0.04%
2021/10/22	11	60.11	38.1	60.24	60.80	-27.1	10,202	-0.27%
2021/10/21	10	57.50	111	57.81	58.20	-101	10,106	-1.00%	大賣/鉅額交易
2021/10/20	0	0.00	8	57.30	57.30	-8	10,103	-0.08%
2021/10/18	12	56.51	16	56.22	56.40	-4	10,314	-0.04%
2021/10/15	0	0.00	10	55.10	55.20	-10	10,382	-0.10%
2021/10/14	10	54.90	0	0.00	54.50	10	10,443	0.10%
2021/10/13	0	0.00	3	54.70	54.80	-3	10,588	-0.03%
2021/10/12	12	55.72	10	55.10	55.30	2	10,583	0.02%
2021/10/08	6	57.33	13	56.78	56.80	-7	10,518	-0.07%
2021/10/07	9	56.29	0	0.00	56.40	9	10,529	0.09%
2021/10/06	16	56.47	15	56.01	55.30	1	10,674	0.01%
2021/10/05	7	55.49	5	55.60	56.00	2	10,724	0.02%
2021/10/04	2	55.55	13	55.37	55.30	-11	10,856	-0.10%
2021/10/01	10	56.42	16	56.04	56.00	-6	11,058	-0.05%
2021/09/30	33	57.62	21	57.89	57.40	12	11,098	0.11%
2021/09/29	13	57.38	14	57.66	57.40	-1	11,014	-0.01%
2021/09/28	21.2	56.88	24	56.38	57.90	-2.8	10,929	-0.03%
2021/09/27	32.1	56.68	8	56.65	56.10	24.1	10,701	0.23%
2021/09/24	10.1	60.26	10	60.10	59.80	0.1	10,230	0.00%
2021/09/23	32.1	60.85	235	61.02	61.10	-203	9,950	-2.04%	大賣/鉅額交易
2021/09/22	4	82.30	297	81.19	82.30	-293	9,324	-3.14%	大賣/鉅額交易
2021/09/17	65	84.69	73	84.80	85.00	-8	9,002	-0.09%
2021/09/16	6	84.82	25	84.28	83.90	-19	8,754	-0.22%
2021/09/15	24.1	84.38	17	84.59	84.60	7.1	8,643	0.08%
2021/09/14	14	81.49	22	82.07	83.50	-8	8,435	-0.09%
2021/09/13	22	82.31	67	81.52	81.50	-45	8,187	-0.55%
2021/09/10	12	80.83	6.1	81.27	81.20	6	7,808	0.08%
2021/09/09	10	76.59	13.2	77.52	78.50	-3.2	7,588	-0.04%
2021/09/08	28	75.77	42	75.00	75.10	-14	7,397	-0.19%
2021/09/07	19	75.18	40	75.18	76.10	-21	7,242	-0.29%
2021/09/06	315	73.27	537	73.81	73.60	-222	7,053	-3.15%	大買/大賣/鉅額交易
2021/09/03	10	70.70	1	69.80	69.90	9	6,790	0.13%
2021/09/02	2	69.35	148	69.38	69.40	-146	6,743	-2.17%	大賣/鉅額交易
2021/09/01	19.1	70.75	21.5	70.46	71.30	-2.5	6,592	-0.04%
2021/08/31	206	68.09	42	67.21	69.30	164	6,396	2.56%	大買/鉅額交易
2021/08/30	0	0.00	5	67.60	67.60	-5	6,261	-0.08%
2021/08/27	429	66.33	2	66.30	66.90	427	6,208	6.88%	大買/鉅額交易
2021/08/25	181	65.40	0	0.00	65.40	181	6,158	2.94%	大買/鉅額交易
2021/08/24	0	0.00	2	64.30	64.80	-2	6,142	-0.03%
2021/08/23	0	0.00	3	64.83	64.80	-3	6,169	-0.05%
2021/08/20	2	63.00	2	63.40	63.00	0	6,168	0.00%
2021/08/19	8	64.00	5	65.00	63.60	3	6,197	0.05%
2021/08/18	0	0.00	7	64.43	65.40	-7	6,155	-0.11%
2021/08/17	3	64.37	6	63.75	63.50	-3	6,094	-0.05%
2021/08/16	6	66.22	0	0.00	65.90	6	6,041	0.10%
2021/08/13	15	67.64	3	67.77	67.80	12	5,959	0.20%
2021/08/12	0	0.00	7	66.24	67.00	-7	5,897	-0.12%
2021/08/11	1	65.00	11	65.55	65.30	-10	5,920	-0.17%
2021/08/09	2	64.80	0	0.00	64.90	2	6,139	0.03%
2021/08/04	0	0.00	3	64.67	65.00	-3	6,738	-0.04%
2021/08/03	0	63.60	3	63.77	64.30	-3	6,917	-0.04%
2021/08/02	0	0.00	6	62.60	63.60	-6	7,003	-0.09%
2021/07/29	2	61.45	0	0.00	62.20	2	7,027	0.03%
2021/07/28	2	61.30	23	61.32	61.40	-21	7,070	-0.30%
2021/07/27	2	63.45	0	0.00	62.10	2	7,230	0.03%
2021/07/26	2	64.70	1	65.80	64.80	1	7,176	0.01%
2021/07/23	11	65.95	3	65.87	66.40	8	7,135	0.11%
2021/07/22	1	64.80	5	65.00	65.00	-4	6,977	-0.06%
2021/07/21	4	65.75	0	0.00	65.10	4	6,938	0.06%
2021/07/20	2	65.60	0	0.00	65.80	2	6,906	0.03%
2021/07/19	1	66.50	0	0.00	66.60	1	6,888	0.01%
2021/07/16	0	0.00	1	65.40	65.60	-1	6,921	-0.01%
2021/07/15	1	64.50	0	0.00	64.80	1	6,945	0.01%
2021/07/14	1	62.80	0	0.00	63.30	1	6,955	0.01%
2021/07/13	2	64.55	3	64.50	64.00	-1	7,001	-0.01%
2021/07/12	3	64.57	3.1	64.58	65.40	-0.1	6,962	0.00%
2021/07/09	4	62.20	2	63.00	62.90	2	6,865	0.03%
2021/07/08	4	61.90	10	61.67	62.90	-6	6,744	-0.09%
2021/07/07	8	58.78	5	58.94	59.10	3	6,524	0.05%
2021/07/06	3	56.87	0	0.00	56.80	3	6,403	0.05%
2021/07/05	1	56.80	9	56.60	56.70	-8	6,492	-0.12%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/07/01	1	56.30	0	0.00	56.60	1	6,649	0.02%
2021/06/30	0	0.00	0.5	56.64	56.60	-0.5	6,742	-0.01%
2021/06/29	3	57.00	1.5	56.87	56.70	1.5	6,807	0.02%
2021/06/28	5	56.76	3	56.83	57.60	2	6,848	0.03%
2021/06/25	0.5	54.70	0	0.00	54.80	0.5	6,779	0.01%
2021/06/24	0	0.00	4	54.48	54.20	-4	7,383	-0.05%
2021/06/23	1	53.80	0	0.00	54.00	1	7,402	0.01%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	5	53.86	0	0.00	53.90	5	7,565	0.07%
2021/06/17	0.1	53.30	1	53.20	53.20	-0.9	7,575	-0.01%
2021/06/16	1	53.50	1	53.60	53.40	0	7,669	0.00%
2021/06/15	0	0.00	1	53.70	53.70	-1	7,756	-0.01%
2021/06/11	0	0.00	3	52.97	53.20	-3	7,884	-0.04%
2021/06/09	8	52.10	0	0.00	52.10	8	7,982	0.10%
2021/06/08	2	52.20	6	52.10	52.30	-4	8,079	-0.05%
2021/06/07	4	51.85	0	0.00	52.20	4	8,253	0.05%
2021/06/03	1	52.60	3	52.60	52.70	-2	8,488	-0.02%
2021/06/02	12	52.58	0.1	52.80	52.50	11.9	8,578	0.14%
2021/06/01	0	0.00	10	52.40	52.50	-10	8,588	-0.12%
2021/05/31	2	52.50	0	0.00	52.50	2	8,689	0.02%
2021/05/27	0.5	52.00	1	52.00	52.00	-0.5	8,795	-0.01%
2021/05/20	0	0.00	100	51.20	51.00	-100	9,068	-1.10%
2021/05/19	0	0.00	102	51.37	51.20	-102	9,040	-1.13%	大賣/鉅額交易
2021/05/18	226	50.10	39	50.22	51.00	187	9,037	2.07%	大買/鉅額交易
2021/05/17	26	49.75	8	48.81	48.45	18	8,988	0.20%
2021/05/14	2	51.20	14	51.26	51.00	-12	8,783	-0.14%
2021/05/13	2	49.50	11	49.73	49.85	-9	8,642	-0.10%
2021/05/12	12	51.64	7	51.63	50.20	5	8,526	0.06%
2021/05/11	23	54.00	10	55.40	53.80	13	8,165	0.16%
2021/05/10	0	0.00	5	53.98	54.60	-5	7,961	-0.06%
2021/05/07	0	0.00	4	53.50	53.50	-4	7,907	-0.05%
2021/05/06	1.2	52.75	2	53.30	53.00	-0.8	7,904	-0.01%
2021/05/05	1.3	53.05	11	53.04	52.50	-9.7	7,852	-0.12%
2021/05/04	2.5	53.38	3	54.30	52.20	-0.5	7,773	-0.01%
2021/05/03	1	53.00	1	52.90	53.10	0	7,497	0.00%
2021/04/29	3	53.30	0	0.00	53.10	3	7,427	0.04%
2021/04/28	0	0.00	1	53.60	53.70	-1	7,378	-0.01%
2021/04/26	0	0.00	5	54.16	54.30	-5	7,393	-0.07%
2021/04/23	0	0.00	2.7	52.74	53.20	-2.7	7,335	-0.04%
2021/04/22	9	54.48	3.1	54.57	52.70	5.9	7,311	0.08%
2021/04/21	0	0.00	4	53.60	54.10	-4	7,133	-0.06%
2021/04/20	0	0.00	3.3	53.00	53.10	-3.3	7,055	-0.05%
2021/04/19	7	53.01	8	52.98	53.10	-1	7,025	-0.01%
2021/04/16	0.8	51.30	14	50.44	51.40	-13.2	6,894	-0.19%
2021/04/15	2	50.20	2	50.10	50.10	0	6,783	0.00%
2021/04/14	7	49.18	11	49.70	49.55	-4	6,728	-0.06%
2021/04/13	6	50.25	3	50.20	49.85	3	6,716	0.04%
2021/04/12	1	49.80	3	49.75	49.95	-2	6,649	-0.03%
2021/04/09	2	49.45	0	0.00	49.45	2	6,629	0.03%
2021/04/08	8	50.01	0	0.00	49.80	8	6,544	0.12%
2021/04/07	5	49.93	6	50.00	50.00	-1	6,455	-0.02%
2021/04/06	3	49.95	4	50.01	50.00	-1	6,395	-0.02%
2021/04/01	0	0.00	4	49.45	49.60	-4	6,285	-0.06%
2021/03/31	2	49.20	1	49.60	49.50	1	6,175	0.02%
2021/03/30	2	48.60	2	48.33	48.90	0	6,036	0.00%
2021/03/29	3	48.83	11.2	49.09	48.85	-8.2	5,902	-0.14%
2021/03/26	4	45.34	0	0.00	45.75	4	5,279	0.08%
2021/03/25	0	0.00	3.1	45.16	45.20	-3.1	5,226	-0.06%
2021/03/24	0	0.00	28	44.35	44.40	-28	5,136	-0.55%
2021/03/23	5	44.80	9	44.92	45.20	-4	5,052	-0.08%
2021/03/22	17	44.54	3	44.80	44.85	14	5,014	0.28%
2021/03/19	4	44.28	3	44.60	44.55	1	4,970	0.02%
2021/03/18	4	45.14	0	0.00	45.15	4	4,895	0.08%
2021/03/17	1	45.25	0	0.00	45.30	1	4,839	0.02%
2021/03/16	4	44.18	10	44.25	44.40	-6	4,730	-0.13%
2021/03/15	4	43.24	0	0.00	43.75	4	4,852	0.08%
2021/03/12	7	43.71	1	43.75	43.30	6	4,930	0.12%
2021/03/11	4.3	43.92	1	43.80	43.80	3.3	4,909	0.07%
2021/03/10	0	0.00	2	43.80	43.85	-2	4,774	-0.04%
2021/03/09	0.7	43.13	16.5	43.25	43.50	-15.8	4,695	-0.34%
2021/03/05	1	42.15	0	0.00	42.15	1	4,621	0.02%
2021/03/04	13	42.13	2	42.35	42.20	11	4,853	0.23%
2021/03/02	0	0.00	8	41.91	41.60	-8	4,714	-0.17%
2021/02/26	3	41.58	0	0.00	41.70	3	4,687	0.06%
2021/02/24	2	41.45	0	0.00	41.45	2	4,608	0.04%
2021/02/22	0	0.00	4	41.20	41.20	-4	4,583	-0.09%
2021/02/19	0	0.00	0.4	40.85	40.90	-0.4	4,526	-0.01%
2021/02/18	0	0.00	9	40.63	40.90	-9	4,534	-0.20%
2021/02/17	8	40.15	14	40.09	40.20	-6	4,507	-0.13%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0	0.00	1.5	39.15	39.10	-1.5	4,711	-0.03%
2021/01/29	2	38.80	0	0.00	38.75	2	4,864	0.04%
2021/01/28	0	0.00	7	39.16	39.25	-7	4,838	-0.14%
2021/01/27	0.5	39.50	0	0.00	39.50	0.5	4,832	0.01%
2021/01/26	0	0.00	1	39.65	39.50	-1	4,866	-0.02%
2021/01/25	1	39.50	9	39.70	39.70	-8	4,884	-0.16%
2021/01/22	3	39.55	0	0.00	39.60	3	4,948	0.06%
2021/01/21	0	0.00	0.3	39.50	39.50	-0.3	5,016	-0.01%
2021/01/20	22	39.63	0	0.00	39.35	22	5,139	0.43%
2021/01/19	2	40.05	0	0.00	40.00	2	5,446	0.04%
2021/01/18	5	39.89	0	0.00	40.20	5	5,425	0.09%
2021/01/15	8	40.41	0	0.00	40.25	8	5,380	0.15%
2021/01/13	0	0.00	21	40.65	40.70	-21	5,365	-0.39%
2021/01/12	3	40.55	0	0.00	40.50	3	5,374	0.06%
2021/01/11	1	40.80	0	0.00	40.65	1	5,350	0.02%
2021/01/08	3.2	40.27	7	40.37	40.35	-3.8	5,361	-0.07%
2021/01/07	0	0.00	1	40.40	40.25	-1	5,373	-0.02%
2021/01/06	5	40.24	1	40.35	40.20	4	5,376	0.07%
2021/01/05	8	40.77	1.2	40.79	40.70	6.8	5,327	0.13%
2020/12/31	0	0.00	2	40.85	40.90	-2	5,360	-0.04%
2020/12/29	0.2	40.60	20	40.60	40.60	-19.8	5,378	-0.37%
2020/12/28	0	0.00	16	40.50	40.55	-16	5,409	-0.30%
2020/12/25	4	40.55	0	0.00	40.60	4	5,433	0.07%
2020/12/23	5	40.15	0	0.00	40.10	5	5,534	0.09%
2020/12/22	12	40.25	52	40.52	40.25	-40	5,545	-0.72%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0	0.00	9	40.53	40.75	-9	5,590	-0.16%
2020/12/16	4	40.70	2	40.80	40.75	2	5,582	0.04%
2020/12/15	1	40.50	0	0.00	40.45	1	5,575	0.02%
2020/12/14	0	0.00	1	40.60	40.45	-1	5,559	-0.02%
2020/12/11	0	0.00	11	40.62	40.55	-11	5,568	-0.20%
2020/12/10	4	40.33	0	0.00	40.35	4	5,520	0.07%
2020/12/09	9	40.27	15	40.33	40.40	-6	5,490	-0.11%
2020/12/08	14	41.52	0	0.00	41.20	14	5,326	0.26%
2020/12/07	6	41.88	3	41.80	41.75	3	5,223	0.06%
2020/12/04	0	0.00	6.9	41.54	41.55	-6.9	5,175	-0.13%
2020/12/03	20	41.50	0	0.00	41.45	20	5,148	0.39%
2020/11/30	1	41.90	2	41.93	42.05	-1	5,073	-0.02%
2020/11/24	0	0.00	1	41.10	41.00	-1	5,340	-0.02%
2020/11/23	0	0.00	3	41.40	41.30	-3	5,495	-0.05%
2020/11/20	1	41.55	1	41.20	41.40	0	5,501	0.00%
2020/11/19	8	41.52	7	41.47	41.40	1	5,590	0.02%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	0	0.00	1	40.90	40.80	-1	5,871	-0.02%
2020/11/13	0	0.00	2	40.68	40.70	-2	6,573	-0.03%
2020/11/11	0	0.00	35	41.01	41.40	-35	6,913	-0.51%
2020/11/10	25	40.68	54	40.91	40.65	-29	6,835	-0.42%
2020/11/09	0	0.00	3	40.20	40.20	-3	6,776	-0.04%
2020/11/06	0	0.00	5	40.40	40.05	-5	6,781	-0.07%
2020/11/05	0	0.00	6	40.23	40.25	-6	6,780	-0.09%
2020/11/04	0	0.00	32.5	40.00	40.00	-32.5	6,756	-0.48%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/10/30	2	39.80	0	0.00	39.50	2	6,796	0.03%
2020/10/29	1	39.75	0	0.00	40.05	1	6,757	0.01%
2020/10/28	11	40.70	0	0.00	40.55	11	6,752	0.16%
2020/10/27	195	40.72	116.1	40.82	41.05	78.9	6,679	1.18%	大買/大賣/
2020/10/23	20	38.70	0	0.00	38.70	20	6,412	0.31%
2020/10/22	0.1	38.70	0	0.00	38.85	0.1	6,459	0.00%
2020/10/21	1	38.60	3	38.65	38.55	-2	6,530	-0.03%
2020/10/19	0	0.00	3.6	38.47	38.55	-3.6	6,523	-0.06%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/15	45.5	38.85	0	0.00	38.55	45.5	6,509	0.70%
2020/10/14	115.2	38.95	115.2	38.95	38.95	0	6,508	0.00%	大買/大賣/
2020/10/12	0.3	38.90	0	0.00	38.85	0.3	6,755	0.00%
2020/10/06	0	0.00	22	39.70	39.90	-22	6,927	-0.32%
2020/10/05	2	39.65	0	0.00	39.25	2	6,954	0.03%
2020/09/29	12	38.85	0.5	38.85	38.85	11.5	6,951	0.17%
2020/09/28	6	39.35	0	0.00	39.40	6	6,890	0.09%
2020/09/24	1	39.45	0	0.00	39.40	1	6,959	0.01%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/17	1	41.80	0	0.00	41.50	1	7,064	0.01%
2020/09/10	0	0.00	1	41.10	41.10	-1	7,073	-0.01%
2020/09/08	0	0.00	1	41.70	41.40	-1	7,177	-0.01%
2020/09/07	13.4	41.52	21.4	41.47	41.45	-8	7,272	-0.11%
2020/09/04	225	41.28	221	41.28	41.50	4	7,403	0.05%	大買/大賣/
2020/09/03	1	41.70	0	0.00	41.80	1	7,475	0.01%
2020/09/02	5	42.25	0	0.00	41.45	5	7,464	0.07%
2020/09/01	16	41.91	3	42.35	41.85	13	7,474	0.17%
2020/08/31	5	42.76	0	0.00	43.20	5	7,377	0.07%
2020/08/28	6	42.23	8	42.36	42.20	-2	7,189	-0.03%
2020/08/27	13	39.92	5	39.63	40.05	8	7,080	0.11%
2020/08/25	0	0.00	3	38.88	39.00	-3	6,912	-0.04%
2020/08/24	6	37.97	0	0.00	37.85	6	6,825	0.09%
2020/08/21	1	38.20	0	0.00	38.25	1	6,772	0.01%
2020/08/20	30	37.45	3	37.23	37.45	27	6,713	0.40%
2020/08/19	23	37.58	8	38.45	39.05	15	6,444	0.23%
2020/08/18	2	54.55	5	54.60	54.70	-3	5,689	-0.05%
2020/08/17	1	54.30	0	0.00	54.40	1	5,504	0.02%
2020/08/14	5	53.08	20	52.50	53.10	-15	5,306	-0.28%
2020/08/13	20	53.50	0	0.00	53.40	20	5,255	0.38%
2020/08/12	3	52.90	0	0.00	53.00	3	5,247	0.06%
2020/08/11	5	52.90	0	0.00	52.70	5	5,238	0.10%
2020/08/10	2	53.30	1	53.30	53.30	1	5,258	0.02%
2020/08/07	0	0.00	1	52.90	53.00	-1	5,258	-0.02%
2020/08/04	1	51.90	0	0.00	52.20	1	5,175	0.02%
2020/08/03	1	52.00	2	51.70	52.20	-1	5,146	-0.02%
2020/07/31	1	50.90	1	51.20	50.80	0	5,063	0.00%
2020/07/29	20	49.70	27	49.62	49.50	-7	4,963	-0.14%
2020/07/28	0	0.00	1	47.30	47.00	-1	4,892	-0.02%
2020/07/27	7	46.89	3	47.17	46.40	4	4,893	0.08%
2020/07/24	5	48.92	0	0.00	48.50	5	4,848	0.10%
2020/07/23	2	49.83	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0	0.00	1	50.40	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	2	49.50	50.20	-2	4,939	-0.04%
2020/07/20	0	0.00	2	48.90	48.95	-2	4,914	-0.04%
2020/07/17	2	49.95	4	49.88	49.55	-2	4,874	-0.04%
2020/07/16	8	51.56	0	0.00	51.20	8	4,761	0.17%
2020/07/15	4	54.10	5	54.12	53.80	-1	4,637	-0.02%
2020/07/14	1	53.80	8	53.71	54.00	-7	4,523	-0.15%
2020/07/13	0	0.00	6	53.77	53.60	-6	4,460	-0.13%
2020/07/10	5	53.10	4	53.05	53.00	1	4,428	0.02%
2020/07/09	14	54.19	0.4	54.00	54.30	13.6	4,373	0.31%
2020/07/08	1.4	54.20	0	0.00	54.60	1.4	4,335	0.03%
2020/07/07	0	0.00	2	53.70	54.20	-2	4,296	-0.05%
2020/07/06	140	54.10	145.4	54.10	54.10	-5.4	4,287	-0.13%	大買/大賣/
2020/07/03	95	53.50	91	53.50	53.50	4	4,273	0.09%
2020/07/02	3	53.23	3	53.57	54.00	0	4,302	0.00%
2020/06/29	3	50.10	0	0.00	50.30	3	4,533	0.07%
2020/06/24	6	50.53	1	50.70	50.60	5	4,515	0.11%
2020/06/23	0	0.00	2	50.50	50.60	-2	4,522	-0.04%
2020/06/19	0	0.00	3	50.43	50.20	-3	4,583	-0.07%
2020/06/18	4	50.30	1	50.20	50.30	3	4,597	0.07%
2020/06/17	2	49.90	8	49.80	49.85	-6	4,584	-0.13%
2020/06/16	11	50.84	3	50.30	50.20	8	4,617	0.17%
2020/06/15	2	50.10	0	0.00	49.95	2	4,641	0.04%
2020/06/12	5	48.82	2	49.43	49.80	3	4,626	0.06%
2020/06/11	5	50.06	4	50.53	50.10	1	4,573	0.02%
2020/06/10	5	50.28	5.4	50.72	51.40	-0.4	4,436	-0.01%
2020/06/09	0	0.00	2	49.75	49.40	-2	4,373	-0.05%
2020/06/08	0	0.00	6	49.40	49.60	-6	4,375	-0.14%
2020/06/05	1	48.15	2	48.60	48.75	-1	4,314	-0.02%
2020/06/04	5	48.16	2	48.70	48.20	3	4,284	0.07%
2020/06/03	1	48.20	4.1	48.31	48.30	-3.1	4,290	-0.07%
2020/06/02	0	0.00	2	47.00	47.30	-2	4,169	-0.05%
2020/06/01	1	46.30	0	0.00	46.05	1	4,098	0.02%
2020/05/26	0	0.00	1	45.70	45.75	-1	3,934	-0.03%
2020/05/25	2	45.05	0	0.00	45.30	2	3,901	0.05%
2020/05/22	2	45.45	0	0.00	45.00	2	3,892	0.05%
2020/05/21	0	0.00	2	45.60	45.80	-2	3,845	-0.05%
2020/05/20	0	0.00	1	45.10	45.00	-1	3,794	-0.03%
2020/05/19	0	0.00	3	45.20	45.25	-3	3,756	-0.08%
2020/05/18	1	44.55	5	44.55	44.65	-4	3,691	-0.11%
2020/05/15	31	44.69	36	44.34	44.35	-5	3,640	-0.14%
2020/05/14	2	43.75	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	44.10	0	0.00	44.10	1	3,538	0.03%
2020/05/12	2	44.15	0	0.00	43.85	2	3,524	0.06%
2020/05/11	1	44.35	1	44.30	44.30	0	3,489	0.00%
2020/05/07	1.4	43.79	2	43.75	43.90	-0.6	3,446	-0.02%
2020/05/05	1	43.80	1	43.90	43.80	0	3,424	0.00%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	1	44.55	1	44.40	44.60	0	3,406	0.00%
2020/04/29	0	0.00	5	44.66	44.65	-5	3,369	-0.15%
2020/04/28	0	0.00	2	43.15	43.95	-2	3,313	-0.06%
2020/04/27	13	42.75	1	42.80	42.75	12	3,294	0.36%
2020/04/22	2	40.93	0	0.00	41.55	2	3,177	0.06%
2020/04/21	1	41.20	0	0.00	41.20	1	3,165	0.03%
2020/04/20	3	41.82	0	0.00	41.85	3	3,117	0.10%
2020/04/17	0	0.00	5	42.20	41.80	-5	3,106	-0.16%
2020/04/15	1	42.00	0	0.00	41.95	1	3,021	0.03%
2020/04/14	0	0.00	1	41.50	41.65	-1	2,977	-0.03%
2020/04/13	6	41.31	1	41.35	41.25	5	2,954	0.17%
2020/04/09	7	41.62	0	0.00	41.30	7	2,923	0.24%
2020/04/07	3	41.63	20	41.93	41.30	-17	2,832	-0.60%
2020/04/06	62	42.17	191	42.33	41.95	-129	2,735	-4.72%	大賣/鉅額交易
2020/04/01	187	42.00	30	42.00	42.00	157	2,553	6.15%	大買/鉅額交易
2020/03/27	30	34.80	30	34.41	34.80	0	2,431	0.00%
2020/03/26	5	33.71	0	0.00	33.75	5	2,530	0.20%
2020/03/25	0	0.00	12	32.45	33.40	-12	2,631	-0.46%
2020/03/24	30	31.27	0	0.00	31.45	30	2,628	1.14%
2020/03/23	11.3	30.10	21	30.09	30.10	-9.7	2,638	-0.37%
2020/03/20	21	31.65	20	31.33	31.20	1	2,635	0.04%
2020/03/19	22	30.15	40	32.03	30.10	-18	2,616	-0.69%
2020/03/18	40	34.13	0	0.00	33.40	40	2,512	1.59%
2020/03/17	20	34.10	21	34.04	34.05	-1	2,453	-0.04%
2020/03/16	21.7	36.58	10	35.90	35.90	11.7	2,400	0.49%
2020/03/13	10	35.95	10.8	36.55	37.45	-0.8	2,383	-0.03%
2020/03/12	10	39.80	20	40.28	39.40	-10	2,313	-0.43%
2020/03/11	21	41.11	0	0.00	40.70	21	2,278	0.92%
2020/03/06	2	42.00	0	0.00	41.75	2	2,220	0.09%
2020/03/05	0	0.00	2	42.55	42.60	-2	2,215	-0.09%
2020/02/27	20	41.60	0	0.00	41.05	20	2,323	0.86%
2020/02/26	2	41.63	0	0.00	41.55	2	2,321	0.09%
2020/02/24	31	41.95	0	0.00	41.85	31	2,350	1.32%
2020/02/20	0	0.00	1	42.80	42.70	-1	2,404	-0.04%
2020/02/17	0	0.00	0.7	42.55	42.55	-0.7	2,669	-0.03%
2020/02/06	0	0.00	1	42.75	42.70	-1	2,780	-0.04%
2020/02/03	0	0.00	5	41.60	41.60	-5	2,743	-0.18%
2020/01/30	2	43.00	0	0.00	42.10	2	2,738	0.07%
2020/01/17	2	45.00	0	0.00	44.95	2	2,685	0.07%
2020/01/14	5	45.36	0	0.00	45.25	5	2,790	0.18%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	0.7	44.85	0	0.00	44.95	0.7	2,826	0.02%
2020/01/09	1	44.50	0	0.00	44.65	1	2,887	0.03%
2020/01/07	3	44.57	0	0.00	44.60	3	2,929	0.10%
2020/01/03	2	45.15	0	0.00	45.10	2	2,925	0.07%
2020/01/02	0	0.00	7.7	45.19	45.15	-7.7	2,945	-0.26%
2019/12/31	0	0.00	1.4	45.23	45.20	-1.4	2,974	-0.05%
2019/12/30	2	45.60	1	45.65	45.50	1	2,964	0.03%
2019/12/27	2	45.35	0	0.00	45.40	2	2,945	0.07%
2019/12/25	0.3	45.20	0	0.00	45.20	0.3	2,932	0.01%
2019/12/23	3	44.50	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	44.85	0.7	44.35	43.90	0.3	2,586	0.01%
2019/12/18	3	45.07	0	0.00	44.90	3	2,377	0.13%
2019/12/17	1	45.60	0	0.00	45.60	1	2,336	0.04%
2019/12/12	6	45.60	0	0.00	45.55	6	2,231	0.27%
2019/12/11	0	0.00	30	45.49	45.50	-30	2,220	-1.35%
2019/12/10	30	45.68	0	0.00	45.65	30	2,205	1.36%
2019/12/06	0	0.00	0.5	45.80	45.80	-0.5	2,178	-0.02%
2019/12/05	1	46.10	1	46.70	45.85	0	2,159	0.00%
2019/11/29	2	45.95	1	45.70	45.60	1	2,116	0.05%
2019/11/28	0.2	46.35	0	0.00	46.35	0.2	2,073	0.01%
2019/11/22	1	46.45	1	46.70	46.45	0	1,992	0.00%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	2	47.38	0	0.00	47.40	2	1,928	0.10%
2019/11/18	0	0.00	1	48.00	47.65	-1	1,887	-0.05%
2019/11/15	1	48.20	6	48.37	48.15	-5	1,869	-0.27%
2019/11/14	49	47.86	61	47.69	48.30	-12	1,824	-0.66%
2019/11/13	10	45.80	30	45.77	45.80	-20	1,658	-1.21%
2019/11/11	20	46.69	0	0.00	46.75	20	1,759	1.14%
2019/11/08	0	0.00	1	47.75	47.35	-1	1,751	-0.06%
2019/11/06	20	47.10	0	0.00	47.45	20	1,752	1.14%
2019/10/30	0	0.00	5	46.50	46.60	-5	1,748	-0.29%
2019/10/24	8	46.46	8	46.71	46.75	0	1,682	0.00%
2019/10/17	0	0.00	1	45.35	45.30	-1	1,529	-0.07%
2019/10/16	0	0.00	5	44.40	44.45	-5	1,472	-0.34%
2019/10/15	5	44.10	3.7	44.22	44.30	1.3	1,464	0.09%
2019/09/24	0.1	42.10	0	0.00	42.15	0.1	1,463	0.00%
2019/09/12	1	43.10	0	0.00	43.10	1	1,922	0.05%
2019/08/21	0	0.00	1	42.75	42.85	-1	2,063	-0.05%
2019/08/20	0	0.00	0.7	42.50	42.50	-0.7	2,063	-0.03%
2019/08/14	0	0.00	25	43.15	42.75	-25	1,953	-1.28%
2019/08/12	28	42.26	0	0.00	42.40	28	1,881	1.49%
2019/07/22	0.7	42.05	0	0.00	42.20	0.7	1,966	0.04%
2019/07/09	0	0.00	25	42.20	42.10	-25	2,144	-1.17%
2019/07/05	1	42.75	22	42.78	42.85	-21	2,166	-0.97%
2019/07/04	62	44.42	15.7	44.55	44.55	46.3	2,199	2.10%
2019/07/03	1	44.20	0	0.00	44.25	1	2,199	0.05%
2019/06/20	0	0.00	5	44.00	44.20	-5	2,005	-0.25%
2019/06/19	0	0.00	2	43.43	43.65	-2	1,965	-0.10%
2019/06/14	5	41.35	0	0.00	41.40	5	1,879	0.27%
2019/06/13	0	0.00	0.4	41.45	41.45	-0.4	1,904	-0.02%
2019/06/12	1	42.25	5	42.25	42.20	-4	1,923	-0.21%
2019/06/11	0	0.00	5	42.05	42.20	-5	1,914	-0.26%
2019/06/05	5	41.15	0	0.00	40.90	5	1,907	0.26%
2019/05/28	5	40.85	0	0.00	40.75	5	1,887	0.26%
2019/05/23	1	40.20	0	0.00	40.30	1	1,855	0.05%
2019/05/21	20	40.75	0	0.00	40.75	20	1,887	1.06%
2019/05/20	0.3	40.70	0	0.00	40.70	0.3	1,884	0.01%
2019/05/16	0	0.00	5	41.25	40.30	-5	1,910	-0.26%
2019/05/15	5	41.10	0	0.00	41.00	5	1,899	0.26%
2019/05/09	1	39.95	0	0.00	39.90	1	1,843	0.05%
2019/04/19	1	42.40	0	0.00	42.75	1	1,732	0.06%
2019/04/16	0	0.00	2	42.70	42.75	-2	1,628	-0.12%
2019/04/12	2	43.65	0	0.00	43.80	2	1,574	0.13%
2019/04/10	5	43.75	0	0.00	43.95	5	1,548	0.32%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/02	1	45.40	0	0.00	45.60	1	1,376	0.07%
2019/04/01	1	45.90	0.3	45.80	45.80	0.7	1,361	0.05%
2019/03/25	0	0.00	3	47.45	47.85	-3	1,222	-0.25%
2019/03/19	0	0.00	0.2	48.45	48.65	-0.2	1,189	-0.02%
2019/03/13	0	0.00	1	47.35	47.35	-1	1,136	-0.09%
2019/03/07	0.3	48.50	0	0.00	48.50	0.3	1,223	0.02%
2019/03/06	0.4	49.00	1	49.10	49.25	-0.6	1,225	-0.05%
2019/03/05	0.4	48.15	0	0.00	48.15	0.4	1,219	0.03%
2019/02/20	6	48.13	2	48.10	48.10	4	1,227	0.33%
2019/02/19	0	0.00	2.4	47.77	47.85	-2.4	1,212	-0.20%
2019/02/18	0	0.00	1	47.55	47.60	-1	1,231	-0.08%
2019/01/16	0	0.00	1	47.15	46.50	-1	1,287	-0.08%
2018/12/21	1	45.30	0	0.00	45.55	1	2,192	0.05%
2018/12/14	2	47.60	0	0.00	47.25	2	2,400	0.08%
2018/12/10	1	47.20	0	0.00	46.80	1	2,596	0.04%
2018/12/04	0	0.00	1	49.00	48.60	-1	2,662	-0.04%
2018/11/30	0	0.00	0.5	48.60	48.95	-0.5	2,651	-0.02%
2018/11/28	0	0.00	1	48.00	48.35	-1	2,616	-0.04%
2018/11/15	0	0.00	7.2	45.95	45.85	-7.2	2,841	-0.25%
2018/11/07	0	0.00	0.1	43.00	43.00	-0.1	2,966	0.00%
2018/10/31	0	0.00	0.7	42.60	42.80	-0.7	3,049	-0.02%
2018/10/17	0	0.00	1	44.95	44.95	-1	3,329	-0.03%
2018/10/16	0	0.00	12	45.11	44.80	-12	3,318	-0.36%
2018/10/15	0	0.00	0.5	45.55	45.50	-0.5	3,301	-0.01%
2018/10/12	40	46.40	0	0.00	46.05	40	3,288	1.22%
2018/09/26	0	0.00	3.2	35.83	35.75	-3.2	3,086	-0.10%
2018/09/25	23	35.81	4	35.88	35.95	19	3,035	0.63%
2018/09/18	0	0.00	1	35.20	35.35	-1	2,873	-0.03%
2018/09/10	0	0.00	1	33.40	33.15	-1	2,820	-0.04%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/17	1	34.35	1	34.35	34.30	0	3,336	0.00%
2018/08/16	0	0.00	3.3	34.32	34.30	-3.3	3,333	-0.10%
2018/08/15	0	0.00	4	34.51	34.30	-4	3,299	-0.12%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/03	0	0.00	8	34.15	34.20	-8	3,298	-0.24%
2018/07/26	1	33.75	0	0.00	33.75	1	3,267	0.03%
2018/07/25	1	33.60	0	0.00	33.50	1	3,295	0.03%
2018/07/24	1	33.40	0.2	33.45	33.55	0.8	3,296	0.02%
2018/07/23	1	33.00	0	0.00	33.00	1	3,290	0.03%
2018/07/20	1	35.00	7	34.74	34.90	-6	3,248	-0.18%
2018/07/18	0	0.00	3	35.10	35.00	-3	3,209	-0.09%
2018/07/17	0	0.00	1	34.95	35.00	-1	3,197	-0.03%
2018/07/11	1	34.55	0	0.00	34.60	1	3,474	0.03%
2018/07/05	0	0.00	11	34.08	33.80	-11	3,893	-0.28%
2018/07/04	0	0.00	16	34.20	34.20	-16	4,025	-0.40%
2018/06/26	0	0.00	1	35.10	35.05	-1	4,254	-0.02%
2018/06/22	5	35.70	0	0.00	35.70	5	4,728	0.11%
2018/06/21	0	0.00	2	35.90	36.00	-2	4,742	-0.04%
2018/06/15	1	36.00	0	0.00	36.20	1	4,892	0.02%
2018/06/14	100	35.85	0	0.00	35.70	100	4,821	2.07%
2018/06/13	0	0.00	2	35.93	35.80	-2	4,796	-0.04%
2018/06/11	0	0.00	15	36.50	36.40	-15	4,823	-0.31%
2018/06/08	0	0.00	0.1	36.65	36.70	-0.1	4,842	0.00%
2018/06/07	2	36.90	0	0.00	36.95	2	4,839	0.04%
2018/06/06	11	37.11	0	0.00	37.15	11	4,844	0.23%
2018/06/05	1.4	36.54	1	36.85	36.75	0.4	4,780	0.01%
2018/06/04	0.3	36.20	1	36.50	36.45	-0.7	4,801	-0.01%
2018/06/01	2.3	35.89	0	0.00	35.95	2.3	4,835	0.05%
2018/05/30	0	0.00	1	35.45	35.30	-1	4,765	-0.02%
2018/05/25	0	0.00	0.2	35.70	35.80	-0.2	4,776	0.00%
2018/05/24	0	0.00	3	35.65	35.60	-3	4,795	-0.06%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/16	2	35.85	0	0.00	35.80	2	4,922	0.04%
2018/05/11	2	35.55	1	35.55	35.55	1	5,102	0.02%
2018/05/10	6	35.45	0	0.00	35.55	6	5,112	0.12%
2018/05/04	0	0.00	10	35.20	35.10	-10	5,199	-0.19%
2018/05/02	0	0.00	1	35.90	36.00	-1	5,291	-0.02%
2018/04/25	0	0.00	13	35.83	35.85	-13	5,332	-0.24%
2018/04/24	20	36.05	17	35.60	36.10	3	5,321	0.06%
2018/04/18	0	0.00	5	35.85	36.00	-5	5,335	-0.09%
2018/04/17	1	35.55	0.5	35.60	35.60	0.5	5,330	0.01%
2018/04/16	1	36.40	20	36.58	36.50	-19	5,231	-0.36%
2018/04/13	0	0.00	2	36.55	36.50	-2	5,228	-0.04%
2018/04/12	18	36.41	1.2	36.50	36.20	16.8	5,221	0.32%
2018/04/11	1	35.80	6	35.80	35.80	-5	5,124	-0.10%
2018/04/10	15	35.67	2	35.75	35.60	13	5,051	0.26%
2018/04/09	5	35.00	3	35.10	35.40	2	4,957	0.04%
2018/04/03	0	0.00	2	34.10	34.15	-2	4,786	-0.04%
2018/03/31	0	0.00	4	34.30	34.10	-4	4,784	-0.08%
2018/03/30	0	0.00	12	34.19	34.10	-12	4,768	-0.25%
2018/03/29	20	34.38	0	0.00	34.30	20	4,727	0.42%
2018/03/28	0	0.00	3	34.40	34.45	-3	4,707	-0.06%
2018/03/27	29	35.18	41.2	35.41	34.55	-12.2	4,635	-0.26%
2018/03/23	0	0.00	1	33.70	33.90	-1	4,117	-0.02%
2018/03/22	10	34.15	0	0.00	34.00	10	4,039	0.25%
2018/03/21	4	34.35	0	0.00	34.35	4	3,971	0.10%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/15	0	0.00	3	33.95	33.90	-3	3,810	-0.08%
2018/03/07	1	33.10	8	33.04	33.20	-7	3,665	-0.19%
2018/03/05	0	0.00	9	32.45	32.35	-9	3,664	-0.25%
2018/03/02	0	0.00	1	32.05	32.40	-1	3,639	-0.03%
2018/02/22	0.3	32.20	0	0.00	32.25	0.3	3,820	0.01%
2018/02/21	1	31.40	1	31.65	31.65	0	4,040	0.00%
2018/02/07	1	31.00	0	0.00	30.85	1	4,550	0.02%
2018/02/06	13	31.00	3	31.60	30.70	10	4,537	0.22%
2018/02/05	7	32.00	0	0.00	32.45	7	4,464	0.16%
2018/02/02	4	32.83	0	0.00	32.80	4	4,430	0.09%
2018/01/31	0.8	33.30	0	0.00	33.45	0.8	4,616	0.02%
2018/01/30	3	33.15	142	33.65	33.05	-139	4,627	-3.00%	大賣/鉅額交易
2018/01/29	0	0.00	81	33.71	33.65	-81	4,610	-1.76%
2018/01/26	2	33.55	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	3	34.05	33.95	-3	4,586	-0.07%
2018/01/23	6	33.70	0	0.00	33.35	6	4,566	0.13%
2018/01/19	0	0.00	10	33.45	33.20	-10	4,683	-0.21%
2018/01/17	0	0.00	13	33.84	33.80	-13	4,614	-0.28%
2018/01/16	10	33.95	3	33.65	33.95	7	4,600	0.15%
2018/01/12	0	0.00	15	33.45	33.40	-15	4,529	-0.33%
2018/01/11	1	33.35	27	33.42	33.35	-26	4,519	-0.58%
2018/01/10	0	0.00	9	33.40	33.30	-9	4,495	-0.20%
2018/01/09	3	33.15	7	33.30	33.30	-4	4,468	-0.09%
2018/01/08	0	0.00	17	33.33	33.30	-17	4,471	-0.38%
2018/01/05	8	32.86	3	33.07	33.10	5	4,407	0.11%
2018/01/04	0	0.00	11	32.45	32.55	-11	4,335	-0.25%
2018/01/03	5	32.20	5	32.50	32.40	0	4,313	0.00%