潤泰新 (9945)-陽信-石牌券商分點個股進出

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
40.50
漲跌
▲0.30
漲幅
+0.75%
成交量
15,097張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/10	0	0.00	3.1	40.60	40.50	-3.1	11,860	-0.03%
2024/05/09	37	40.58	22	40.58	40.20	15	11,642	0.13%
2024/05/08	0	0.00	8	41.06	40.70	-8	11,406	-0.07%
2024/05/07	22	42.70	47	41.76	41.80	-25	11,071	-0.23%
2024/05/06	57	43.36	52.6	43.21	43.10	4.4	10,526	0.04%
2024/05/03	60	42.17	79	42.37	42.45	-19	9,754	-0.19%
2024/05/02	35	41.97	12.1	41.56	42.25	22.9	8,177	0.28%
2024/04/30	9.1	39.25	15	38.88	38.45	-5.9	6,856	-0.09%
2024/04/29	14	38.69	5	38.62	38.75	9	6,442	0.14%
2024/04/26	30	37.72	0	0.00	37.90	30	6,187	0.48%
2024/04/24	0	0.00	1	36.90	36.85	-1	5,939	-0.02%
2024/04/22	1	36.50	0	0.00	36.60	1	6,018	0.02%
2024/04/19	2.1	35.67	1	35.80	36.15	1.1	5,776	0.02%
2024/04/18	0	0.00	5	35.33	36.45	-5	5,567	-0.09%
2024/04/16	3	34.58	0	0.00	34.45	3	5,263	0.06%
2024/04/15	2	35.10	5	35.40	35.20	-3	5,183	-0.06%
2024/04/12	7	34.85	1	34.70	34.95	6	5,140	0.12%
2024/04/11	2	34.75	4	35.28	34.90	-2	5,142	-0.04%
2024/04/10	1	35.10	2	35.10	35.00	-1	5,094	-0.02%
2024/04/08	7	34.46	0	0.00	34.50	7	5,354	0.13%
2024/04/03	0	0.00	10	34.70	34.65	-10	5,405	-0.19%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/29	10.2	35.20	0	0.00	35.15	10.2	5,472	0.19%
2024/03/25	0	0.00	0.2	35.40	35.15	-0.2	5,356	0.00%
2024/03/22	0	0.00	1	34.90	35.10	-1	5,335	-0.02%
2024/03/21	0	0.00	4	35.28	35.35	-4	5,325	-0.08%
2024/03/20	1	34.05	1	33.85	34.15	0	5,712	0.00%
2024/03/19	0	0.00	106.2	34.32	34.10	-106.2	5,745	-1.85%	大賣/鉅額交易
2024/03/18	4	34.73	0	0.00	34.70	4	5,617	0.07%
2024/03/15	2	35.05	5	35.05	35.00	-3	5,568	-0.05%
2024/03/14	50	36.30	0	0.00	35.50	50	5,457	0.92%
2024/03/13	0.1	36.85	0	0.00	36.85	0.1	5,191	0.00%
2024/03/12	50	36.55	0	0.00	36.95	50	5,182	0.96%
2024/03/06	0	0.00	40	35.95	36.15	-40	5,262	-0.76%
2024/02/29	1	36.00	1	36.00	36.35	0	5,261	0.00%
2024/02/27	0	0.00	1	36.25	36.20	-1	5,240	-0.02%
2024/02/23	1	36.75	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	1	37.20	37.05	-1	5,303	-0.02%
2024/02/20	1	37.15	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0.3	36.70	3	36.77	37.15	-2.7	5,410	-0.05%
2024/02/15	3	35.72	0	0.00	36.10	3	5,583	0.05%
2024/02/02	0	0.00	2	36.05	36.05	-2	5,491	-0.04%
2024/01/31	1.1	35.72	0	0.00	35.75	1.1	5,471	0.02%
2024/01/24	0	0.00	2	36.30	36.00	-2	5,483	-0.04%
2024/01/23	2	35.65	0	0.00	35.60	2	5,510	0.04%
2024/01/17	5	34.90	0	0.00	34.90	5	5,386	0.09%
2024/01/16	1	36.85	0	0.00	35.90	1	5,227	0.02%
2024/01/08	3	37.90	0	0.00	37.65	3	5,099	0.06%
2024/01/05	0	0.00	5	38.11	38.05	-5	5,057	-0.10%
2024/01/03	2	38.73	0	0.00	38.70	2	5,005	0.04%
2024/01/02	44	39.24	2	39.08	39.25	42	4,893	0.86%
2023/12/29	0	0.00	2.7	37.70	37.75	-2.7	4,681	-0.06%
2023/12/28	0	0.00	1	37.70	37.85	-1	4,656	-0.02%
2023/12/26	0	0.00	2.1	36.84	36.70	-2.1	4,532	-0.05%
2023/12/20	4	36.78	0.1	36.60	36.85	3.9	4,832	0.08%
2023/12/19	1	37.00	0	0.00	36.45	1	4,859	0.02%
2023/12/18	3	37.05	0	0.00	37.00	3	4,835	0.06%
2023/12/14	3	37.00	2.2	36.57	36.95	0.8	4,295	0.02%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1	36.20	2	36.28	36.20	-1	4,244	-0.02%
2023/12/06	0	0.00	3	37.58	37.30	-3	4,430	-0.07%
2023/12/05	2	36.68	1	37.00	36.75	1	4,490	0.02%
2023/12/04	1	36.70	8.1	36.91	37.15	-7.1	4,754	-0.15%
2023/11/30	2	36.08	0	0.00	35.80	2	4,809	0.04%
2023/11/29	1	36.10	0	0.00	35.85	1	4,766	0.02%
2023/11/28	1	35.90	2	35.88	35.85	-1	4,739	-0.02%
2023/11/24	0	0.00	3	35.88	35.85	-3	4,687	-0.06%
2023/11/22	2	35.65	0	0.00	35.75	2	4,762	0.04%
2023/11/21	0.1	35.95	1	35.80	35.95	-0.9	4,810	-0.02%
2023/11/20	5	36.06	1	36.30	35.80	4	4,752	0.08%
2023/11/16	1	37.00	3	36.70	36.80	-2	4,779	-0.04%
2023/11/15	1	36.00	3	36.28	36.70	-2	4,790	-0.04%
2023/11/14	2	35.65	2	35.53	35.50	0	4,642	0.00%
2023/11/08	0	0.00	1	34.30	34.45	-1	4,705	-0.02%
2023/11/06	10	34.60	0	0.00	34.50	10	4,754	0.21%
2023/11/02	0	0.00	1	33.35	33.25	-1	4,809	-0.02%
2023/11/01	0	0.00	2	32.68	32.60	-2	4,827	-0.04%
2023/10/27	0	0.00	3	33.50	33.40	-3	4,903	-0.06%
2023/10/26	2	33.20	2	33.40	33.10	0	4,967	0.00%
2023/10/25	1	33.70	0.8	33.80	33.80	0.2	5,042	0.00%
2023/10/24	2	33.55	0	0.00	33.55	2	5,088	0.04%
2023/10/23	2	33.65	0	0.00	33.20	2	5,127	0.04%
2023/10/20	1	32.60	0	0.00	33.20	1	5,154	0.02%
2023/10/19	1	33.50	0	0.00	33.40	1	5,153	0.02%
2023/10/18	1	34.10	0	0.00	34.10	1	5,155	0.02%
2023/10/13	0	0.00	0.5	35.50	35.40	-0.5	5,276	-0.01%
2023/10/11	0	0.00	3	35.35	35.35	-3	5,433	-0.06%
2023/10/05	0	0.00	1	34.45	34.25	-1	5,450	-0.02%
2023/10/04	2	34.05	0	0.00	34.00	2	5,481	0.04%
2023/10/02	0.2	35.35	1	35.40	35.20	-0.8	5,416	-0.01%
2023/09/28	3	35.27	0	0.00	35.20	3	5,433	0.06%
2023/09/27	3.2	35.63	2	36.15	35.20	1.2	5,440	0.02%
2023/09/26	2.3	36.11	3	35.42	35.30	-0.7	5,428	-0.01%
2023/09/25	1	36.95	0	0.00	36.70	1	5,280	0.02%
2023/09/13	0	0.00	6.1	35.27	34.90	-6.1	5,230	-0.12%
2023/09/12	0	0.00	0.2	34.90	35.00	-0.2	5,285	0.00%
2023/09/11	2	34.75	2	34.75	34.75	0	5,299	0.00%
2023/09/07	3	35.17	0	0.00	35.00	3	5,454	0.06%
2023/09/06	3	35.73	0	0.00	35.60	3	5,452	0.06%
2023/09/05	0	0.00	81.6	36.16	36.40	-81.6	5,413	-1.51%
2023/09/04	0	0.00	2	36.20	36.10	-2	5,409	-0.04%
2023/09/01	1	36.60	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0	0.00	2	36.80	36.85	-2	5,542	-0.04%
2023/08/30	4	36.70	0	0.00	36.60	4	5,703	0.07%
2023/08/29	0	0.00	2	36.60	36.65	-2	5,614	-0.04%
2023/08/25	1	34.55	4	34.53	34.50	-3	5,274	-0.06%
2023/08/24	0	0.00	0.2	33.30	33.30	-0.2	5,180	0.00%
2023/08/23	2	33.05	1	33.10	33.00	1	5,192	0.02%
2023/08/21	2	33.73	0	0.00	33.65	2	5,272	0.04%
2023/08/18	2	33.10	0	0.00	33.20	2	5,260	0.04%
2023/08/17	3	33.25	0	0.00	33.20	3	5,242	0.06%
2023/08/11	0	0.00	2	35.55	35.05	-2	5,142	-0.04%
2023/08/10	1	34.55	0	0.00	34.55	1	5,136	0.02%
2023/08/08	2	35.18	0	0.00	34.90	2	5,184	0.04%
2023/08/01	0	0.00	10	35.80	35.75	-10	5,177	-0.19%
2023/07/27	1	35.85	0	0.00	36.15	1	5,139	0.02%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/24	1	35.10	0	0.00	35.15	1	5,096	0.02%
2023/07/21	0	0.00	10	35.53	35.20	-10	5,073	-0.20%
2023/07/20	6	35.88	3	35.75	35.70	3	5,147	0.06%
2023/07/18	0	0.00	1	35.20	35.25	-1	5,097	-0.02%
2023/07/12	1	35.25	3	35.60	35.25	-2	5,162	-0.04%
2023/07/06	1	35.80	0	0.00	35.55	1	5,242	0.02%
2023/07/03	0	0.00	4	36.00	36.05	-4	5,237	-0.08%
2023/06/30	0	0.00	1	36.10	35.95	-1	5,333	-0.02%
2023/06/27	0	0.00	2	36.00	35.95	-2	5,485	-0.04%
2023/06/26	0	0.00	10	35.85	36.05	-10	5,566	-0.18%
2023/06/21	2	35.95	27	36.05	35.85	-25	5,604	-0.45%
2023/06/20	3	36.00	0	0.00	36.15	3	5,639	0.05%
2023/06/19	1.2	36.31	0	0.00	36.30	1.2	5,838	0.02%
2023/06/16	1	36.05	0	0.00	36.05	1	6,138	0.02%
2023/06/15	4	36.65	1	36.40	36.70	3	6,667	0.04%
2023/06/14	1	36.30	0	0.00	36.50	1	6,906	0.01%
2023/06/13	1	36.80	4	36.46	36.75	-3	7,974	-0.04%
2023/06/12	5	35.88	0	0.00	35.55	5	7,935	0.06%
2023/06/09	0.1	36.15	0	0.00	36.10	0.1	7,948	0.00%
2023/06/08	2	36.33	0	0.00	36.25	2	7,979	0.03%
2023/06/07	2	36.70	4	36.78	36.85	-2	7,999	-0.03%
2023/06/05	6.8	36.64	8	36.00	36.95	-1.2	7,832	-0.02%
2023/05/31	0	0.00	2	35.13	34.90	-2	7,578	-0.03%
2023/05/30	0	0.00	3	35.05	35.05	-3	7,560	-0.04%
2023/05/29	2	35.00	0	0.00	35.00	2	7,700	0.03%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/23	3	35.70	5	35.42	35.70	-2	7,678	-0.03%
2023/05/19	0	0.00	0.6	35.45	35.55	-0.6	7,676	-0.01%
2023/05/16	2	35.03	1	34.95	35.10	1	7,567	0.01%
2023/05/15	1	34.20	4	34.40	34.50	-3	7,585	-0.04%
2023/05/12	0.1	34.95	2	34.85	34.85	-1.9	7,513	-0.03%
2023/05/10	4	35.50	0	0.00	35.50	4	7,450	0.05%
2023/05/08	0.1	35.80	0	0.00	35.80	0.1	7,447	0.00%
2023/05/05	0	0.00	5	35.60	35.60	-5	7,437	-0.07%
2023/05/04	0	0.00	5	35.75	35.80	-5	7,481	-0.07%
2023/05/02	1	35.55	2	35.60	35.50	-1	7,619	-0.01%
2023/04/27	0.1	35.55	5	35.55	35.50	-4.9	7,726	-0.06%
2023/04/25	1	35.50	6	35.85	35.40	-5	7,724	-0.06%
2023/04/21	0	0.00	17.8	35.14	35.15	-17.8	7,666	-0.23%
2023/04/20	0	0.00	1	35.10	35.05	-1	7,657	-0.01%
2023/04/19	2	35.35	0	0.00	35.45	2	7,673	0.03%
2023/04/18	0	0.00	6	35.76	35.50	-6	7,615	-0.08%
2023/04/17	0.1	36.00	7	36.00	35.95	-6.9	7,572	-0.09%
2023/04/13	0	0.00	2	35.90	35.90	-2	7,542	-0.03%
2023/04/12	0	0.00	6	36.08	36.15	-6	7,539	-0.08%
2023/04/11	3	35.42	0	0.00	35.85	3	7,476	0.04%
2023/04/10	7	35.58	0	0.00	35.50	7	7,443	0.09%
2023/03/31	0.1	35.45	5	35.40	35.35	-4.9	7,291	-0.07%
2023/03/30	1	35.30	0	0.00	35.05	1	7,236	0.01%
2023/03/29	2	35.00	9	34.89	34.90	-7	7,244	-0.10%
2023/03/28	4	35.34	2	35.40	35.20	2	7,227	0.03%
2023/03/27	3	35.48	7	35.55	35.50	-4	7,223	-0.06%
2023/03/24	1	35.90	3	35.75	35.85	-2	7,204	-0.03%
2023/03/23	0	0.00	11.2	35.81	35.85	-11.2	7,168	-0.16%
2023/03/22	1	35.80	0	0.00	35.95	1	7,126	0.01%
2023/03/21	5	35.85	13	35.76	35.65	-8	6,984	-0.11%
2023/03/20	2.1	33.91	6	35.32	34.30	-3.9	6,702	-0.06%
2023/03/17	2	36.30	0	0.00	36.25	2	6,127	0.03%
2023/03/16	18	36.34	28	36.72	36.25	-10	5,954	-0.17%
2023/03/15	15	38.35	0	0.00	38.35	15	4,988	0.30%
2023/03/14	2	42.65	0	0.00	42.60	2	4,968	0.04%
2023/03/10	0.1	43.70	3	43.25	43.25	-2.9	5,008	-0.06%
2023/03/09	0.6	44.00	5	44.15	44.10	-4.4	4,978	-0.09%
2023/03/08	0	0.00	7.1	43.92	44.00	-7.1	5,069	-0.14%
2023/03/07	1	44.00	0	0.00	44.10	1	5,083	0.02%
2023/03/06	21.2	43.54	0	0.00	43.45	21.2	5,069	0.42%
2023/03/01	3	43.48	0	0.00	43.60	3	5,047	0.06%
2023/02/24	2.2	44.42	0	0.00	44.45	2.2	4,887	0.05%
2023/02/23	2	44.45	0	0.00	44.50	2	4,861	0.04%
2023/02/22	3	44.13	0	0.00	44.20	3	4,838	0.06%
2023/02/21	3	44.37	0	0.00	44.40	3	4,897	0.06%
2023/02/20	0	0.00	1	44.40	44.40	-1	5,036	-0.02%
2023/02/15	2	43.95	0	0.00	44.00	2	5,355	0.04%
2023/02/13	3	43.60	0	0.00	44.05	3	5,538	0.05%
2023/02/10	1.2	44.33	0	0.00	44.40	1.2	5,566	0.02%
2023/02/07	0.2	44.85	0	0.00	44.65	0.2	5,700	0.00%
2023/02/06	1.2	45.08	1	44.95	44.70	0.2	5,741	0.00%
2023/02/03	2.6	45.15	8	45.25	45.10	-5.4	5,764	-0.09%
2023/02/02	0	0.00	21	45.40	45.40	-21	5,807	-0.36%
2023/02/01	0	0.00	17.6	45.05	45.30	-17.6	5,868	-0.30%
2023/01/31	2	44.83	0	0.00	44.75	2	6,156	0.03%
2023/01/30	0	0.00	14	44.53	44.70	-14	6,185	-0.23%
2023/01/17	0	0.00	4	43.85	43.90	-4	6,144	-0.07%
2023/01/16	10	43.61	10	43.75	43.55	0	6,200	0.00%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/12	2	43.23	0	0.00	43.30	2	6,316	0.03%
2023/01/11	20	43.80	8	43.25	43.35	12	6,377	0.19%
2023/01/10	1	43.55	0	0.00	43.30	1	6,394	0.02%
2023/01/06	0	0.00	2	43.35	43.10	-2	6,440	-0.03%
2023/01/05	0.2	43.33	0	0.00	43.00	0.2	6,835	0.00%
2022/12/30	0	0.00	1	43.30	43.25	-1	6,996	-0.01%
2022/12/29	6	42.63	5	42.64	42.65	1	7,015	0.01%
2022/12/28	2	43.35	2	43.30	43.15	0	7,027	0.00%
2022/12/23	1	43.60	2	43.75	43.65	-1	7,254	-0.01%
2022/12/22	5	44.30	2	44.30	44.35	3	7,273	0.04%
2022/12/21	10	42.80	0	0.00	43.15	10	7,318	0.14%
2022/12/20	2.3	43.17	1	42.70	42.50	1.3	7,291	0.02%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/16	10.4	44.48	0	0.00	44.40	10.4	7,295	0.14%
2022/12/15	1	44.90	0	0.00	45.05	1	7,276	0.01%
2022/12/14	2	45.30	0.1	45.00	45.00	1.9	7,264	0.03%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/08	4.1	44.95	3	44.35	44.50	1.1	7,180	0.02%
2022/12/07	10.3	45.97	3	45.57	45.60	7.3	7,113	0.10%
2022/12/06	1	47.45	2	46.90	46.45	-1	6,971	-0.01%
2022/12/02	12	46.14	0	0.00	45.95	12	6,853	0.18%
2022/12/01	0.1	46.90	2.2	47.14	46.35	-2.1	6,845	-0.03%
2022/11/29	1	45.20	40	45.25	45.90	-39	6,709	-0.58%
2022/11/28	1	44.70	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0	0.00	1	45.90	45.35	-1	6,849	-0.01%
2022/11/24	1	44.45	1	45.10	45.20	0	6,829	0.00%
2022/11/23	2	44.40	0	0.00	44.20	2	6,810	0.03%
2022/11/22	0	0.00	2	44.00	43.95	-2	6,859	-0.03%
2022/11/17	2	43.50	5	43.55	43.95	-3	6,861	-0.04%
2022/11/16	2.2	44.65	1	44.70	44.25	1.2	6,816	0.02%
2022/11/15	0	0.00	5	45.50	45.50	-5	6,702	-0.07%
2022/11/14	9	45.29	0	0.00	45.25	9	6,637	0.14%
2022/11/11	0	0.00	1	44.30	44.65	-1	6,548	-0.02%
2022/11/10	1.5	43.38	6	43.60	43.30	-4.5	6,453	-0.07%
2022/11/09	0	0.00	1	44.10	43.60	-1	6,546	-0.02%
2022/11/07	1.3	41.60	1	41.60	41.80	0.3	6,546	0.00%
2022/11/03	23	40.48	4	40.28	40.35	19	6,784	0.28%
2022/11/01	0.5	40.10	0	0.00	40.00	0.5	6,873	0.01%
2022/10/31	20	39.80	0	0.00	39.60	20	6,907	0.29%
2022/10/27	4.9	39.87	1	40.40	40.35	3.9	7,020	0.06%
2022/10/25	2	57.50	0	0.00	58.10	2	7,285	0.03%
2022/10/24	4	59.48	10	60.10	59.00	-6	7,298	-0.08%
2022/10/20	0	0.00	5	59.20	60.50	-5	7,414	-0.07%
2022/10/18	0	0.00	1	58.80	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	2	56.25	57.40	-2	9,704	-0.02%
2022/10/14	0	0.00	21	56.64	56.50	-21	9,729	-0.22%
2022/10/13	14	55.86	3	55.83	54.70	11	10,220	0.11%
2022/10/12	0	0.00	71	56.58	56.60	-71	9,827	-0.72%
2022/10/07	1	53.30	0	0.00	53.60	1	9,688	0.01%
2022/10/06	0	0.00	2	52.20	53.10	-2	9,659	-0.02%
2022/10/05	1	51.40	47	51.39	51.40	-46	9,655	-0.48%
2022/10/04	4	49.51	4	50.15	50.30	0	9,677	0.00%
2022/10/03	0	0.00	2	51.00	49.85	-2	9,596	-0.02%
2022/09/30	1	50.40	1	51.00	51.40	0	9,546	0.00%
2022/09/28	2	51.05	1	50.70	50.60	1	9,600	0.01%
2022/09/27	2	53.85	1	53.90	53.70	1	9,542	0.01%
2022/09/26	2	52.65	20	54.49	53.50	-18	9,574	-0.19%
2022/09/22	1	56.30	0	0.00	56.50	1	9,599	0.01%
2022/09/20	3	58.73	5	59.00	58.90	-2	9,553	-0.02%
2022/09/19	2	58.25	0	0.00	58.00	2	9,556	0.02%
2022/09/16	0	0.00	1	59.80	59.80	-1	9,573	-0.01%
2022/09/15	1	60.30	11	60.22	60.30	-10	9,578	-0.10%
2022/09/14	6	59.10	5	59.08	59.00	1	9,595	0.01%
2022/09/13	0	0.00	7	60.70	60.70	-7	9,604	-0.07%
2022/09/07	1	58.70	0	0.00	58.00	1	9,759	0.01%
2022/09/05	0	0.00	32	59.95	59.90	-32	9,788	-0.33%
2022/09/02	6	59.50	1	59.40	59.20	5	9,859	0.05%
2022/09/01	3	61.80	2	61.00	61.30	1	9,779	0.01%
2022/08/30	4	63.00	2	63.25	63.40	2	9,714	0.02%
2022/08/29	6	62.00	0	0.00	62.80	6	9,725	0.06%
2022/08/26	0	0.00	4	64.30	64.30	-4	9,730	-0.04%
2022/08/23	3	62.27	0	0.00	61.80	3	9,953	0.03%
2022/08/18	10	62.70	11	62.82	63.00	-1	10,003	-0.01%
2022/08/17	2	63.30	2	63.30	63.30	0	9,993	0.00%
2022/08/16	0	0.00	1	62.60	63.50	-1	9,996	-0.01%
2022/08/15	0	0.00	1.5	64.87	64.90	-1.5	9,864	-0.02%
2022/08/12	5	62.94	0	0.00	63.00	5	9,811	0.05%
2022/08/11	2	63.10	2	64.30	64.50	0	9,774	0.00%
2022/08/10	8	61.90	5.4	61.41	61.50	2.6	9,669	0.03%
2022/08/09	2	59.30	0	0.00	60.00	2	9,575	0.02%
2022/08/08	5	58.02	0	0.00	58.00	5	9,580	0.05%
2022/08/05	0	0.00	3	56.70	57.70	-3	9,675	-0.03%
2022/08/04	4	54.75	1	55.00	56.00	3	9,803	0.03%
2022/08/03	3	56.47	46	56.48	56.40	-43	9,749	-0.44%
2022/08/02	9.1	57.69	0	0.00	57.90	9.1	9,726	0.09%
2022/08/01	8	56.61	107	55.52	57.90	-99	9,782	-1.01%	大賣/
2022/07/29	4.1	54.80	0	0.00	54.80	4.1	9,333	0.04%
2022/07/28	0	0.00	7.2	60.78	60.80	-7.2	9,592	-0.08%
2022/07/27	1	60.00	0	0.00	60.80	1	9,631	0.01%
2022/07/26	16	60.84	0	0.00	61.10	16	9,605	0.17%
2022/07/25	5	58.48	31.3	56.83	59.60	-26.3	9,320	-0.28%
2022/07/22	33.5	57.07	22.4	56.65	58.00	11.2	9,034	0.12%
2022/07/21	16.4	59.20	2	59.20	59.20	14.4	8,254	0.17%
2022/07/20	56	67.43	15	67.56	65.70	41	8,214	0.50%
2022/07/19	3	72.87	6	72.80	72.90	-3	7,723	-0.04%
2022/07/18	2	71.30	1	72.70	72.80	1	7,758	0.01%
2022/07/15	5	70.90	13	70.50	70.90	-8	7,754	-0.10%
2022/07/14	0	0.00	1	71.00	71.30	-1	7,784	-0.01%
2022/07/13	10	71.00	14	71.00	71.20	-4	7,796	-0.05%
2022/07/12	1	69.10	1	69.90	69.10	0	7,877	0.00%
2022/07/11	0	0.00	4	70.05	69.40	-4	7,850	-0.05%
2022/07/08	15	70.60	0	0.00	70.90	15	7,817	0.19%
2022/07/07	1	70.20	0	0.00	71.00	1	7,858	0.01%
2022/07/06	5	70.28	0	0.00	69.90	5	8,040	0.06%
2022/07/05	6.2	70.97	0	0.00	71.40	6.2	8,002	0.08%
2022/07/04	1	70.50	0.2	70.60	71.40	0.8	7,999	0.01%
2022/07/01	14	71.91	0	0.00	70.30	14	8,025	0.17%
2022/06/30	0	0.00	0.1	73.90	73.40	-0.1	7,927	0.00%
2022/06/27	0.1	75.60	5	75.00	75.50	-4.9	8,050	-0.06%
2022/06/24	0.2	74.40	0	0.00	74.50	0.2	8,124	0.00%
2022/06/23	3	72.60	0	0.00	72.70	3	8,146	0.04%
2022/06/22	2	73.40	0.2	73.00	72.70	1.8	8,246	0.02%
2022/06/21	0.2	74.50	0	0.00	74.40	0.2	8,256	0.00%
2022/06/20	11	74.13	1	74.00	72.60	10	8,320	0.12%
2022/06/17	21	74.81	0.3	74.90	74.30	20.7	8,386	0.25%
2022/06/16	26.5	76.63	10	78.10	75.70	16.5	8,421	0.20%
2022/06/15	12	76.87	3	77.40	77.00	9	8,689	0.10%
2022/06/14	7	75.69	3	74.90	77.30	4	8,740	0.05%
2022/06/13	30	76.05	2	77.00	75.70	28	8,821	0.32%
2022/06/09	2	78.40	2	78.40	78.40	0	8,756	0.00%
2022/06/08	0	0.00	23	77.97	77.90	-23	8,770	-0.26%
2022/06/07	2	77.45	2.1	77.75	77.80	-0.1	8,799	0.00%
2022/06/06	2	76.70	12	77.25	77.60	-10	8,844	-0.11%
2022/05/31	1	75.50	96	77.08	77.10	-95	9,138	-1.04%
2022/05/30	0	0.00	116	74.57	75.00	-116	9,004	-1.29%	大賣/鉅額交易
2022/05/26	5	71.90	0	0.00	72.00	5	9,021	0.06%
2022/05/25	0	0.00	1	72.50	72.50	-1	9,173	-0.01%
2022/05/24	72	72.08	0	0.00	71.70	72	9,462	0.76%
2022/05/23	0	0.00	2	72.85	72.70	-2	9,605	-0.02%
2022/05/20	0	0.00	2	72.50	72.70	-2	9,745	-0.02%
2022/05/19	8	71.89	2	71.70	71.90	6	9,872	0.06%
2022/05/18	3	73.20	4	72.43	73.80	-1	9,887	-0.01%
2022/05/17	5	70.96	0	0.00	71.30	5	9,881	0.05%
2022/05/16	31.2	70.51	0	0.00	70.20	31.2	9,838	0.32%
2022/05/13	4	70.00	1	71.20	71.50	3	9,759	0.03%
2022/05/12	13	71.38	11	71.62	69.80	2	9,667	0.02%
2022/05/11	8	73.96	1	73.70	73.40	7	9,487	0.07%
2022/05/10	6.2	73.77	1	72.90	74.30	5.2	9,478	0.05%
2022/05/09	62.1	74.71	12	75.64	74.00	50.1	9,401	0.53%
2022/05/06	4.3	75.99	4.1	75.84	76.40	0.2	9,293	0.00%
2022/05/05	51.2	77.35	13	78.06	77.70	38.2	9,294	0.41%
2022/05/04	18.2	79.95	18	80.42	80.30	0.2	8,937	0.00%
2022/05/03	12	79.77	16	79.38	79.60	-4	8,877	-0.05%
2022/04/29	0	0.00	5	77.80	78.30	-5	8,755	-0.06%
2022/04/28	56	77.60	11	77.71	77.50	45	8,743	0.51%
2022/04/27	61.2	77.01	36	77.28	78.90	25.2	8,590	0.29%
2022/04/25	12	67.60	2.1	67.52	67.80	10	7,794	0.13%
2022/04/22	7.1	68.93	0	0.00	69.10	7.1	7,749	0.09%
2022/04/21	37.1	69.99	0	0.00	69.90	37.1	7,781	0.48%
2022/04/20	19.1	69.96	1	69.90	70.30	18.1	7,799	0.23%
2022/04/19	5	70.52	0	0.00	70.20	5	7,905	0.06%
2022/04/18	20	70.85	0	0.00	69.80	20	8,173	0.24%
2022/04/15	9.1	73.00	0.2	72.90	72.50	9	8,063	0.11%
2022/04/14	0	0.00	11	74.48	73.80	-11	8,033	-0.14%
2022/04/13	10	74.25	2	74.10	74.30	8	8,065	0.10%
2022/04/12	18	73.34	5.6	74.29	73.20	12.4	8,002	0.15%
2022/04/11	3	77.80	0	0.00	77.80	3	7,785	0.04%
2022/04/08	1	78.60	0	0.00	79.10	1	7,767	0.01%
2022/04/07	1	77.70	1	78.51	77.50	0	7,746	0.00%
2022/04/06	1	78.60	1	78.70	79.80	0	7,673	0.00%
2022/03/31	30	79.00	55	79.43	79.30	-25	7,628	-0.33%
2022/03/30	5	80.20	4	79.55	79.10	1	7,624	0.01%
2022/03/29	1	78.90	29	79.03	79.20	-28	7,527	-0.37%
2022/03/28	3	76.60	1	76.40	77.20	2	7,434	0.03%
2022/03/25	8	77.39	5.2	76.17	77.20	2.8	7,414	0.04%
2022/03/24	1	74.40	1	75.50	75.10	0	7,271	0.00%
2022/03/23	1	73.80	19	74.28	74.90	-18	7,250	-0.25%
2022/03/22	1	73.40	80	72.84	73.60	-79	7,157	-1.10%
2022/03/21	22	71.85	2	72.40	71.90	20	7,055	0.28%
2022/03/18	20	71.10	8	71.26	73.00	12	6,990	0.17%
2022/03/17	2	70.75	30	70.60	70.80	-28	6,786	-0.41%
2022/03/16	20	69.93	2	70.35	70.10	18	6,737	0.27%
2022/03/15	5	71.90	2.4	71.65	71.70	2.6	6,594	0.04%
2022/03/14	11	71.99	0	0.00	72.10	11	6,578	0.17%
2022/03/11	2	71.75	5	71.50	72.10	-3	6,614	-0.05%
2022/03/10	0	0.00	12	71.52	71.90	-12	6,630	-0.18%
2022/03/09	6	69.13	11.8	69.71	69.90	-5.8	6,627	-0.09%
2022/03/08	28.2	68.57	2	68.90	67.60	26.2	6,590	0.40%
2022/03/07	9	71.13	2	70.85	70.60	7	6,421	0.11%
2022/03/04	1	73.70	0	0.00	73.30	1	6,411	0.02%
2022/03/03	2	73.65	35	73.65	73.60	-33	6,550	-0.50%
2022/03/02	1	71.90	0	0.00	72.40	1	6,620	0.02%
2022/03/01	2	71.40	0	0.00	72.00	2	6,599	0.03%
2022/02/25	6	71.65	4	71.68	71.60	2	6,532	0.03%
2022/02/24	21	73.66	12	72.54	71.50	9	6,388	0.14%
2022/02/23	11	73.92	10	72.10	74.40	1	6,141	0.02%
2022/02/22	7	70.97	63	70.87	71.80	-56	6,098	-0.92%
2022/02/21	2	70.95	13	71.17	71.90	-11	5,982	-0.18%
2022/02/18	0	0.00	12	69.42	69.90	-12	5,863	-0.20%
2022/02/17	0.3	69.00	3.3	68.64	68.80	-3	5,808	-0.05%
2022/02/16	0.3	67.90	0	0.00	67.80	0.3	5,947	0.01%
2022/02/15	0	0.00	5	68.00	67.50	-5	6,047	-0.08%
2022/02/14	7	67.76	5	67.20	67.50	2	6,087	0.03%
2022/02/11	0.2	68.60	2	68.75	68.90	-1.8	6,110	-0.03%
2022/02/10	11	68.40	3	68.20	68.80	8	6,203	0.13%
2022/02/09	37	67.61	7	67.89	67.70	30	6,179	0.49%
2022/02/08	3	68.20	2	68.00	67.70	1	6,283	0.02%
2022/01/26	21	63.90	1	63.80	63.70	20	6,224	0.32%
2022/01/25	2	63.35	0	0.00	63.40	2	6,480	0.03%
2022/01/24	6	63.90	1	64.40	64.40	5	6,577	0.08%
2022/01/21	3	65.23	0	0.00	64.80	3	6,731	0.04%
2022/01/20	0.5	66.30	0	0.00	66.30	0.5	6,874	0.01%
2022/01/19	1	66.20	0	0.00	66.00	1	7,402	0.01%
2022/01/18	1	66.50	3.2	67.19	67.00	-2.2	7,750	-0.03%
2022/01/17	13	66.75	0	0.00	66.80	13	7,872	0.17%
2022/01/14	2	66.85	1	65.90	66.00	1	8,057	0.01%
2022/01/13	2	66.45	6	66.82	67.00	-4	8,087	-0.05%
2022/01/12	13	67.07	14.1	66.29	66.50	-1.1	8,079	-0.01%
2022/01/11	5	65.56	91.1	65.48	67.00	-86.1	7,972	-1.08%
2022/01/10	0	0.00	2.7	63.10	63.90	-2.7	7,738	-0.03%
2022/01/07	1	62.80	0	0.00	62.80	1	7,732	0.01%
2022/01/06	0	0.00	6.1	64.20	63.60	-6.1	7,738	-0.08%
2022/01/04	1	62.90	0	0.00	63.20	1	7,864	0.01%
2022/01/03	1	63.50	1.1	63.41	63.60	-0.1	7,931	0.00%
2021/12/29	1	63.60	0	0.00	63.50	1	8,031	0.01%
2021/12/28	8.1	62.93	0	0.00	63.00	8.1	8,085	0.10%
2021/12/27	2	63.35	1	63.20	63.00	1	8,192	0.01%
2021/12/24	3	63.40	5	63.22	63.30	-2	8,294	-0.02%
2021/12/23	0	0.00	0.2	62.50	62.50	-0.2	8,336	0.00%
2021/12/21	1	62.40	12	62.53	62.40	-11	8,678	-0.13%
2021/12/20	11	61.50	1	61.10	61.40	10	9,124	0.11%
2021/12/17	1	61.90	0	0.00	61.30	1	9,432	0.01%
2021/12/16	2	61.65	2	61.65	61.80	0	10,123	0.00%
2021/12/15	4.1	61.71	1	61.40	61.90	3.1	10,653	0.03%
2021/12/14	12	61.43	1	61.20	61.00	11	10,919	0.10%
2021/12/13	53	61.99	0	0.00	61.60	53	11,008	0.48%
2021/12/10	4	63.30	0	0.00	63.20	4	11,117	0.04%
2021/12/09	3	64.23	0	0.00	64.00	3	11,358	0.03%
2021/12/08	0	0.00	2	64.50	64.10	-2	11,789	-0.02%
2021/12/07	3	63.13	4	64.18	64.40	-1	12,028	-0.01%
2021/12/06	0.1	63.20	0	0.00	63.00	0.1	12,160	0.00%
2021/12/03	5	63.62	3	63.73	63.40	2	12,276	0.02%
2021/12/02	2	64.00	3	63.70	63.70	-1	12,428	-0.01%
2021/12/01	3.1	64.64	1	64.80	64.80	2.1	12,676	0.02%
2021/11/30	2	64.95	7	64.59	64.20	-5	12,675	-0.04%
2021/11/29	4.1	63.33	36	63.76	63.80	-31.9	12,668	-0.25%
2021/11/26	14	65.26	14	64.96	64.90	0	12,667	0.00%
2021/11/25	2	66.85	1	67.30	66.70	1	12,678	0.01%
2021/11/24	2.1	66.56	10	66.70	66.90	-7.9	12,709	-0.06%
2021/11/23	3.2	66.82	4	66.70	66.50	-0.8	12,738	-0.01%
2021/11/22	2	66.70	0	0.00	66.70	2	12,707	0.02%
2021/11/19	16.1	67.33	1	67.70	67.10	15.1	12,660	0.12%
2021/11/18	0	0.00	2	68.65	68.70	-2	12,521	-0.02%
2021/11/17	9	68.72	3	68.43	68.90	6	12,501	0.05%
2021/11/16	36.1	68.75	2	68.40	68.50	34.1	12,484	0.27%
2021/11/15	30	69.28	40	69.82	69.00	-10	12,470	-0.08%
2021/11/12	0	0.00	29	67.52	68.50	-29	12,312	-0.24%
2021/11/11	6	66.57	35	66.66	66.70	-29	12,278	-0.24%
2021/11/10	11	66.73	1	67.00	66.80	10	12,311	0.08%
2021/11/09	10	66.97	3.4	67.66	67.50	6.6	12,330	0.05%
2021/11/08	5	66.60	6	67.48	67.50	-1	12,253	-0.01%
2021/11/05	23	67.03	15	67.22	67.00	8	12,270	0.07%
2021/11/04	8	69.01	4	69.05	68.50	4	12,132	0.03%
2021/11/03	21	69.52	2.3	69.42	69.60	18.7	12,059	0.16%
2021/11/02	16.4	68.12	26	68.45	68.20	-9.6	11,962	-0.08%
2021/11/01	25	70.93	7	70.70	70.90	18	11,713	0.15%
2021/10/29	6	70.80	5	71.22	70.90	1	11,593	0.01%
2021/10/28	29	69.89	23	69.97	69.90	6	11,409	0.05%
2021/10/27	68	69.21	31.1	68.67	69.90	36.9	11,209	0.33%
2021/10/26	47.5	65.46	111	63.98	67.20	-63.5	10,637	-0.60%	大賣/
2021/10/25	15	61.77	72	61.79	61.90	-57	10,289	-0.55%
2021/10/22	3	60.07	112	60.10	60.80	-109	10,202	-1.07%	大賣/鉅額交易
2021/10/21	4	58.03	11	58.38	58.20	-7	10,106	-0.07%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.20	0	0.00	57.00	2	10,262	0.02%
2021/10/18	8	56.31	4	56.48	56.40	4	10,314	0.04%
2021/10/14	28	54.64	1	54.70	54.50	27	10,443	0.26%
2021/10/13	5	54.88	3	54.53	54.80	2	10,588	0.02%
2021/10/12	5	55.64	58	55.51	55.30	-53	10,583	-0.50%
2021/10/08	11	57.32	1	57.40	56.80	10	10,518	0.10%
2021/10/07	4	55.88	1	56.20	56.40	3	10,529	0.03%
2021/10/06	5.8	55.84	0	0.00	55.30	5.8	10,674	0.05%
2021/10/05	0.1	56.30	0	0.00	56.00	0.1	10,724	0.00%
2021/10/04	2.6	55.46	0	0.00	55.30	2.6	10,856	0.02%
2021/10/01	2	55.85	2	56.50	56.00	0	11,058	0.00%
2021/09/30	1	57.60	0	0.00	57.40	1	11,098	0.01%
2021/09/29	2	57.45	12	57.50	57.40	-10	11,014	-0.09%
2021/09/28	26	57.29	57	57.75	57.90	-31	10,929	-0.28%
2021/09/27	105	57.07	6	56.88	56.10	99	10,701	0.93%	大買/
2021/09/24	31	60.06	4	60.15	59.80	27	10,230	0.26%
2021/09/23	34	60.81	3	61.83	61.10	31	9,950	0.31%
2021/09/22	60	82.37	7	81.91	82.30	53	9,324	0.57%
2021/09/17	7	84.43	38	85.02	85.00	-31	9,002	-0.34%
2021/09/16	39	84.38	20	85.30	83.90	19	8,754	0.22%
2021/09/15	41	83.10	43	84.05	84.60	-2	8,643	-0.02%
2021/09/14	27	81.23	23	83.16	83.50	4	8,435	0.05%
2021/09/13	51	81.41	30	82.45	81.50	21	8,187	0.26%
2021/09/10	8.4	80.74	18	80.52	81.20	-9.6	7,808	-0.12%
2021/09/09	70	74.93	53	77.86	78.50	17	7,588	0.22%
2021/09/08	39	75.01	13	75.19	75.10	26	7,397	0.35%
2021/09/07	21	75.09	9	75.34	76.10	12	7,242	0.17%
2021/09/06	2	73.35	14	72.94	73.60	-12	7,053	-0.17%
2021/09/02	5	69.44	0	0.00	69.40	5	6,743	0.07%
2021/09/01	1	72.00	22	71.26	71.30	-21	6,592	-0.32%
2021/08/31	0	0.00	40	68.43	69.30	-40	6,396	-0.63%
2021/08/30	3	67.43	10	67.80	67.60	-7	6,261	-0.11%
2021/08/27	22	66.78	40	66.45	66.90	-18	6,208	-0.29%
2021/08/24	2	64.70	0	0.00	64.80	2	6,142	0.03%
2021/08/23	0	0.00	10	64.05	64.80	-10	6,169	-0.16%
2021/08/19	2	64.90	1	64.00	63.60	1	6,197	0.02%
2021/08/18	10	64.02	2	65.20	65.40	8	6,155	0.13%
2021/08/17	3	64.60	0	0.00	63.50	3	6,094	0.05%
2021/08/16	0	0.00	2	66.00	65.90	-2	6,041	-0.03%
2021/08/13	0	0.00	3.2	67.22	67.80	-3.2	5,959	-0.05%
2021/08/12	1	65.70	12	66.23	67.00	-11	5,897	-0.19%
2021/08/11	50	65.50	31	65.65	65.30	19	5,920	0.32%
2021/08/10	3	64.80	0	0.00	64.50	3	5,951	0.05%
2021/08/04	2	64.60	10	65.00	65.00	-8	6,738	-0.12%
2021/08/02	0	0.00	10	63.30	63.60	-10	7,003	-0.14%
2021/07/27	1	63.90	0	0.00	62.10	1	7,230	0.01%
2021/07/23	3	66.10	22	66.02	66.40	-19	7,135	-0.27%
2021/07/22	1	65.10	10	65.00	65.00	-9	6,977	-0.13%
2021/07/20	2	65.60	1	66.00	65.80	1	6,906	0.01%
2021/07/19	5	66.64	16	67.64	66.60	-11	6,888	-0.16%
2021/07/16	2	65.45	6.6	65.03	65.60	-4.6	6,921	-0.07%
2021/07/15	0	0.00	51	64.50	64.80	-51	6,945	-0.73%
2021/07/14	6	63.17	2	63.60	63.30	4	6,955	0.06%
2021/07/13	1	64.60	1	66.30	64.00	0	7,001	0.00%
2021/07/12	3	64.40	31	64.53	65.40	-28	6,962	-0.40%
2021/07/09	15	62.49	20	63.75	62.90	-5	6,865	-0.07%
2021/07/08	5	61.82	10	61.33	62.90	-5	6,744	-0.07%
2021/07/07	4.1	58.48	10.9	58.96	59.10	-6.9	6,524	-0.10%
2021/07/06	0	0.00	3	56.83	56.80	-3	6,403	-0.05%
2021/07/05	1	56.90	4	56.70	56.70	-3	6,492	-0.05%
2021/07/02	0	0.00	4.1	56.40	56.40	-4.1	6,586	-0.06%
2021/07/01	1	57.00	1	56.90	56.60	0	6,649	0.00%
2021/06/29	11	56.96	2	57.00	56.70	9	6,807	0.13%
2021/06/28	45	56.89	13	56.95	57.60	32	6,848	0.47%
2021/06/24	6	54.43	2	54.45	54.20	4	7,383	0.05%
2021/06/23	1	53.90	1	54.10	54.00	0	7,402	0.00%
2021/06/22	0	0.00	2	53.90	53.80	-2	7,489	-0.03%
2021/06/21	0	0.00	22	53.91	53.90	-22	7,565	-0.29%
2021/06/18	3	53.37	1	53.40	54.00	2	7,566	0.03%
2021/06/16	2	53.65	0	0.00	53.40	2	7,669	0.03%
2021/06/15	5	53.60	3	53.60	53.70	2	7,756	0.03%
2021/06/10	20	52.30	0	0.00	52.30	20	7,938	0.25%
2021/06/08	2	52.20	0.3	52.30	52.30	1.7	8,079	0.02%
2021/06/07	10	52.10	2	51.80	52.20	8	8,253	0.10%
2021/06/04	0	0.00	39	52.40	52.50	-39	8,346	-0.47%
2021/06/03	4	52.68	1	52.60	52.70	3	8,488	0.04%
2021/06/01	0	0.00	1	52.40	52.50	-1	8,588	-0.01%
2021/05/31	0.1	52.60	0	0.00	52.50	0.1	8,689	0.00%
2021/05/28	42	52.39	0	0.00	52.40	42	8,738	0.48%
2021/05/25	4	51.68	0	0.00	51.70	4	8,879	0.05%
2021/05/24	0	0.00	1	51.80	51.50	-1	8,946	-0.01%
2021/05/21	0	0.00	1	51.50	51.70	-1	9,023	-0.01%
2021/05/19	2	51.50	2	51.45	51.20	0	9,040	0.00%
2021/05/18	2	50.25	2	50.40	51.00	0	9,037	0.00%
2021/05/17	308	48.89	31	49.54	48.45	277	8,988	3.08%	大買/鉅額交易
2021/05/14	2	52.15	0	0.00	51.00	2	8,783	0.02%
2021/05/13	0	0.00	20	49.90	49.85	-20	8,642	-0.23%
2021/05/12	29	50.44	62	52.14	50.20	-33	8,526	-0.39%
2021/05/11	5	54.90	3	54.73	53.80	2	8,165	0.02%
2021/05/10	0	0.00	7.3	54.15	54.60	-7.3	7,961	-0.09%
2021/05/06	1	53.20	11	52.64	53.00	-10	7,904	-0.13%
2021/05/05	2	53.20	4	52.33	52.50	-2	7,852	-0.03%
2021/05/04	19	53.25	12	51.85	52.20	7	7,773	0.09%
2021/05/03	11	52.93	0	0.00	53.10	11	7,497	0.15%
2021/04/29	11	53.13	4	53.20	53.10	7	7,427	0.09%
2021/04/28	17	53.61	0	0.00	53.70	17	7,378	0.23%
2021/04/27	5	53.80	1	53.80	54.10	4	7,421	0.05%
2021/04/26	1.1	54.29	3	54.03	54.30	-1.9	7,393	-0.03%
2021/04/23	4	52.73	0	0.00	53.20	4	7,335	0.05%
2021/04/22	26	53.25	7	53.30	52.70	19	7,311	0.26%
2021/04/21	4.1	53.46	6	53.95	54.10	-2	7,133	-0.03%
2021/04/20	0	0.00	3	52.97	53.10	-3	7,055	-0.04%
2021/04/19	4	52.85	7	52.80	53.10	-3	7,025	-0.04%
2021/04/16	103	51.49	0	0.00	51.40	103	6,894	1.49%	大買/鉅額交易
2021/04/15	6	50.07	0	0.00	50.10	6	6,783	0.09%
2021/04/14	1	49.35	0	0.00	49.55	1	6,728	0.01%
2021/04/13	6	50.22	3	50.10	49.85	3	6,716	0.04%
2021/04/12	3	49.85	0	0.00	49.95	3	6,649	0.05%
2021/04/09	2	49.20	0	0.00	49.45	2	6,629	0.03%
2021/04/08	1	50.10	1	50.10	49.80	0	6,544	0.00%
2021/04/07	0	0.00	101	49.85	50.00	-101	6,455	-1.56%	大賣/鉅額交易
2021/04/06	0	0.00	1	49.95	50.00	-1	6,395	-0.02%
2021/04/01	2	49.43	7	49.41	49.60	-5	6,285	-0.08%
2021/03/31	4	49.65	0	0.00	49.50	4	6,175	0.06%
2021/03/30	3	48.57	1	49.20	48.90	2	6,036	0.03%
2021/03/29	24	48.80	35.8	48.94	48.85	-11.8	5,902	-0.20%
2021/03/26	0	0.00	5	45.65	45.75	-5	5,279	-0.09%
2021/03/25	0	0.00	1	45.20	45.20	-1	5,226	-0.02%
2021/03/24	10	44.83	0	0.00	44.40	10	5,136	0.19%
2021/03/22	50	44.42	0	0.00	44.85	50	5,014	1.00%
2021/03/19	21	44.30	0	0.00	44.55	21	4,970	0.42%
2021/03/18	5	45.30	0	0.00	45.15	5	4,895	0.10%
2021/03/17	5	45.11	3	45.18	45.30	2	4,839	0.04%
2021/03/16	20	44.10	1	44.25	44.40	19	4,730	0.40%
2021/03/15	0	0.00	7	43.66	43.75	-7	4,852	-0.14%
2021/03/12	2	43.25	11	43.29	43.30	-9	4,930	-0.18%
2021/03/11	31	44.30	3	43.93	43.80	28	4,909	0.57%
2021/03/10	0	0.00	1	43.95	43.85	-1	4,774	-0.02%
2021/03/09	10	43.10	3	43.02	43.50	7	4,695	0.15%
2021/03/08	0	0.00	10	42.67	42.75	-10	4,623	-0.22%
2021/03/04	5	42.20	9	42.29	42.20	-4	4,853	-0.08%
2021/03/03	0	0.00	4	42.03	42.05	-4	4,788	-0.08%
2021/03/02	0	0.00	3	42.03	41.60	-3	4,714	-0.06%
2021/02/26	0	0.00	2	41.60	41.70	-2	4,687	-0.04%
2021/02/25	1	41.75	2	41.65	41.65	-1	4,612	-0.02%
2021/02/24	0.2	41.45	3	41.83	41.45	-2.8	4,608	-0.06%
2021/02/23	0	0.00	41.2	41.68	41.75	-41.2	4,563	-0.90%
2021/02/22	26	41.19	2	41.20	41.20	24	4,583	0.52%
2021/02/19	2	40.55	3	40.67	40.90	-1	4,526	-0.02%
2021/02/18	0	0.00	2	40.65	40.90	-2	4,534	-0.04%
2021/02/17	0	0.00	8	40.19	40.20	-8	4,507	-0.18%
2021/02/04	6	39.05	0	0.00	39.45	6	4,576	0.13%
2021/02/01	0	0.00	2	38.75	38.80	-2	4,840	-0.04%
2021/01/27	0	0.00	2	39.75	39.50	-2	4,832	-0.04%
2021/01/26	4	39.63	0	0.00	39.50	4	4,866	0.08%
2021/01/20	7	39.62	0	0.00	39.35	7	5,139	0.14%
2021/01/19	2	40.05	0	0.00	40.00	2	5,446	0.04%
2021/01/18	0	0.00	0	40.15	40.20	0	5,425	0.00%
2021/01/15	5	40.20	13.1	40.61	40.25	-8.1	5,380	-0.15%
2021/01/14	0	0.00	1	40.70	40.70	-1	5,366	-0.02%
2021/01/13	4	40.68	40	40.60	40.70	-36	5,365	-0.67%
2021/01/12	0	0.00	61.5	40.71	40.50	-61.5	5,374	-1.14%
2021/01/11	2	40.63	0	0.00	40.65	2	5,350	0.04%
2021/01/08	1	40.30	50	40.32	40.35	-49	5,361	-0.91%
2021/01/06	6	40.40	1	40.25	40.20	5	5,376	0.09%
2021/01/05	2	40.70	1	40.85	40.70	1	5,327	0.02%
2021/01/04	0	0.00	7	40.82	40.70	-7	5,346	-0.13%
2020/12/30	3	40.75	2	40.55	40.75	1	5,371	0.02%
2020/12/29	4	40.64	50	40.65	40.60	-46	5,378	-0.86%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/25	1	40.65	2	40.60	40.60	-1	5,433	-0.02%
2020/12/24	7	40.61	0	0.00	40.60	7	5,530	0.13%
2020/12/23	1	40.10	2	40.25	40.10	-1	5,534	-0.02%
2020/12/22	2	40.55	0	0.00	40.25	2	5,545	0.04%
2020/12/21	2	40.50	0	0.00	40.60	2	5,573	0.04%
2020/12/18	20	40.60	2	40.75	40.60	18	5,583	0.32%
2020/12/17	0	0.00	8	40.60	40.75	-8	5,590	-0.14%
2020/12/15	0	0.00	5	40.45	40.45	-5	5,575	-0.09%
2020/12/14	7	40.60	0	0.00	40.45	7	5,559	0.13%
2020/12/11	20	40.40	1	40.55	40.55	19	5,568	0.34%
2020/12/10	1	40.20	2	40.35	40.35	-1	5,520	-0.02%
2020/12/09	15	40.32	12	40.41	40.40	3	5,490	0.05%
2020/12/08	10	41.37	3	41.55	41.20	7	5,326	0.13%
2020/12/07	3	41.90	2	41.75	41.75	1	5,223	0.02%
2020/12/04	1	41.65	0	0.00	41.55	1	5,175	0.02%
2020/12/03	44	41.44	1	41.35	41.45	43	5,148	0.84%
2020/12/02	5	41.47	4	41.35	41.25	1	5,134	0.02%
2020/12/01	5	41.64	0	0.00	41.65	5	5,124	0.10%
2020/11/30	1.5	41.83	16	41.72	42.05	-14.5	5,073	-0.29%
2020/11/27	3	41.00	0	0.00	41.35	3	4,872	0.06%
2020/11/26	0	0.00	7	40.97	41.00	-7	4,964	-0.14%
2020/11/23	0	0.00	17	41.40	41.30	-17	5,495	-0.31%
2020/11/20	2	41.43	2	41.20	41.40	0	5,501	0.00%
2020/11/19	2	41.38	8	41.36	41.40	-6	5,590	-0.11%
2020/11/18	0	0.00	1	41.00	40.95	-1	5,553	-0.02%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	7	40.84	3	40.90	40.80	4	5,871	0.07%
2020/11/13	23	40.70	0	0.00	40.70	23	6,573	0.35%
2020/11/12	22	40.95	0	0.00	40.85	22	6,742	0.33%
2020/11/11	11	40.85	7	41.02	41.40	4	6,913	0.06%
2020/11/10	23	40.55	3	40.65	40.65	20	6,835	0.29%
2020/11/09	2	40.35	0	0.00	40.20	2	6,776	0.03%
2020/11/06	2	40.45	0	0.00	40.05	2	6,781	0.03%
2020/11/05	1	40.10	1	40.20	40.25	0	6,780	0.00%
2020/11/04	1	40.25	6	39.98	40.00	-5	6,756	-0.07%
2020/11/02	3	39.68	0	0.00	39.70	3	6,788	0.04%
2020/10/30	6	39.93	8	39.50	39.50	-2	6,796	-0.03%
2020/10/29	6	39.92	0	0.00	40.05	6	6,757	0.09%
2020/10/28	17	40.73	1	40.55	40.55	16	6,752	0.24%
2020/10/27	3	39.70	14	41.08	41.05	-11	6,679	-0.16%
2020/10/26	2	38.95	0	0.00	38.75	2	6,324	0.03%
2020/10/21	12	38.71	0	0.00	38.55	12	6,530	0.18%
2020/10/20	1	38.55	0	0.00	38.50	1	6,543	0.02%
2020/10/19	2	38.55	13	38.50	38.55	-11	6,523	-0.17%
2020/10/16	0	0.00	1.5	38.23	38.20	-1.5	6,513	-0.02%
2020/10/15	0	0.00	1.5	38.70	38.55	-1.5	6,509	-0.02%
2020/10/13	0	0.00	2	38.98	38.95	-2	6,644	-0.03%
2020/10/12	11	39.03	0	0.00	38.85	11	6,755	0.16%
2020/10/08	2	39.30	0	0.00	39.30	2	6,856	0.03%
2020/10/07	7	39.96	2	39.73	39.75	5	6,888	0.07%
2020/10/06	5	39.60	5	39.80	39.90	0	6,927	0.00%
2020/10/05	1.3	39.21	5	39.25	39.25	-3.7	6,954	-0.05%
2020/09/30	0	0.00	10	38.65	38.90	-10	6,943	-0.14%
2020/09/29	20	38.85	2	38.85	38.85	18	6,951	0.26%
2020/09/25	21	39.55	0	0.00	39.30	21	6,921	0.30%
2020/09/24	2	39.53	0	0.00	39.40	2	6,959	0.03%
2020/09/23	3	40.60	0	0.00	40.20	3	7,020	0.04%
2020/09/22	2	40.85	1	40.85	40.85	1	7,024	0.01%
2020/09/21	0	0.00	1	41.60	41.40	-1	7,034	-0.01%
2020/09/17	0	0.00	2	41.75	41.50	-2	7,064	-0.03%
2020/09/16	0	0.00	3	41.75	41.65	-3	7,082	-0.04%
2020/09/15	1	41.60	0	0.00	41.45	1	7,051	0.01%
2020/09/14	1	41.50	0	0.00	41.55	1	7,072	0.01%
2020/09/11	6	41.35	7	41.33	41.30	-1	7,096	-0.01%
2020/09/10	6	41.30	23	41.18	41.10	-17	7,073	-0.24%
2020/09/09	3	40.98	0	0.00	41.40	3	7,137	0.04%
2020/09/08	0	0.00	2	41.50	41.40	-2	7,177	-0.03%
2020/09/07	1	41.35	0	0.00	41.45	1	7,272	0.01%
2020/09/04	0	0.00	7	41.35	41.50	-7	7,403	-0.09%
2020/09/03	12	41.80	1	41.80	41.80	11	7,475	0.15%
2020/09/02	2	41.45	0	0.00	41.45	2	7,464	0.03%
2020/09/01	9	41.97	1	41.80	41.85	8	7,474	0.11%
2020/08/31	14	42.60	2	43.13	43.20	12	7,377	0.16%
2020/08/28	3	41.67	4	42.21	42.20	-1	7,189	-0.01%
2020/08/27	8	40.03	1	40.00	40.05	7	7,080	0.10%
2020/08/26	1	39.10	7	39.17	39.35	-6	6,946	-0.09%
2020/08/25	0	0.00	1	38.55	39.00	-1	6,912	-0.01%
2020/08/24	3	38.20	3	38.12	37.85	0	6,825	0.00%
2020/08/21	3	38.10	1	38.30	38.25	2	6,772	0.03%
2020/08/20	11	37.20	22	37.46	37.45	-11	6,713	-0.16%
2020/08/19	28	37.38	7	38.09	39.05	21	6,444	0.33%
2020/08/18	8	54.76	2	54.70	54.70	6	5,689	0.11%
2020/08/17	5	53.96	1	54.20	54.40	4	5,504	0.07%
2020/08/14	0	0.00	1	52.70	53.10	-1	5,306	-0.02%
2020/08/13	2	53.00	7	53.04	53.40	-5	5,255	-0.10%
2020/08/11	1	53.30	0	0.00	52.70	1	5,238	0.02%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	1	52.80	0	0.00	53.00	1	5,258	0.02%
2020/08/06	2	53.70	2	53.60	53.40	0	5,230	0.00%
2020/08/05	16	52.50	0	0.00	53.00	16	5,195	0.31%
2020/08/04	0	0.00	1	52.10	52.20	-1	5,175	-0.02%
2020/08/03	10	52.00	1	52.40	52.20	9	5,146	0.17%
2020/07/29	5	49.50	21	49.02	49.50	-16	4,963	-0.32%
2020/07/28	11	46.90	0	0.00	47.00	11	4,892	0.22%
2020/07/27	1.1	46.54	1	47.30	46.40	0.1	4,893	0.00%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/22	0	0.00	1	50.10	49.90	-1	4,941	-0.02%
2020/07/20	1	49.00	1	49.30	48.95	0	4,914	0.00%
2020/07/17	1	50.10	15	50.03	49.55	-14	4,874	-0.29%
2020/07/16	2	51.70	3	51.70	51.20	-1	4,761	-0.02%
2020/07/15	2	53.80	0	0.00	53.80	2	4,637	0.04%
2020/07/14	2	53.90	1	53.70	54.00	1	4,523	0.02%
2020/07/10	5	53.50	7	53.16	53.00	-2	4,428	-0.05%
2020/07/09	1	54.00	0	0.00	54.30	1	4,373	0.02%
2020/07/08	0	0.00	1	54.50	54.60	-1	4,335	-0.02%
2020/07/06	0	0.00	4	53.90	54.10	-4	4,287	-0.09%
2020/07/02	0	0.00	3	53.90	54.00	-3	4,302	-0.07%
2020/07/01	9	51.66	0	0.00	51.70	9	4,350	0.21%
2020/06/30	6	50.80	1	50.50	51.10	5	4,565	0.11%
2020/06/24	0	0.00	1	50.60	50.60	-1	4,515	-0.02%
2020/06/23	2	50.30	0	0.00	50.60	2	4,522	0.04%
2020/06/17	0.6	49.85	20	50.00	49.85	-19.4	4,584	-0.42%
2020/06/15	1	49.95	1	50.00	49.95	0	4,641	0.00%
2020/06/12	1	49.70	2	49.40	49.80	-1	4,626	-0.02%
2020/06/11	1	49.95	0	0.00	50.10	1	4,573	0.02%
2020/06/10	1	51.10	5	51.00	51.40	-4	4,436	-0.09%
2020/06/09	10	49.45	0	0.00	49.40	10	4,373	0.23%
2020/06/08	0	0.00	11	49.36	49.60	-11	4,375	-0.25%
2020/06/05	2	48.20	0	0.00	48.75	2	4,314	0.05%
2020/06/03	1	48.35	3	48.52	48.30	-2	4,290	-0.05%
2020/06/01	1	46.15	0	0.00	46.05	1	4,098	0.02%
2020/05/29	0	0.00	20	45.76	45.70	-20	4,059	-0.49%
2020/05/28	0.2	45.85	0	0.00	45.75	0.2	3,998	0.01%
2020/05/27	14	45.95	2	46.15	46.10	12	3,962	0.30%
2020/05/26	3	45.52	0	0.00	45.75	3	3,934	0.08%
2020/05/25	0	0.00	2	44.95	45.30	-2	3,901	-0.05%
2020/05/22	2	45.45	3	45.00	45.00	-1	3,892	-0.03%
2020/05/21	7	45.50	0	0.00	45.80	7	3,845	0.18%
2020/05/20	3	45.10	0	0.00	45.00	3	3,794	0.08%
2020/05/19	31	45.01	1	45.10	45.25	30	3,756	0.80%
2020/05/14	20	43.65	10	43.98	43.65	10	3,569	0.28%
2020/05/08	4	43.90	15	43.95	43.95	-11	3,459	-0.32%
2020/05/07	1	43.90	0	0.00	43.90	1	3,446	0.03%
2020/05/05	0	0.00	2	43.75	43.80	-2	3,424	-0.06%
2020/05/04	0	0.00	32	43.69	43.75	-32	3,409	-0.94%
2020/04/30	0	0.00	10	44.55	44.60	-10	3,406	-0.29%
2020/04/28	2	43.43	4	43.40	43.95	-2	3,313	-0.06%
2020/04/27	0	0.00	12	42.28	42.75	-12	3,294	-0.36%
2020/04/24	3	41.80	5	41.70	41.70	-2	3,219	-0.06%
2020/04/22	0	0.00	25	40.67	41.55	-25	3,177	-0.79%
2020/04/21	6	41.49	1	41.65	41.20	5	3,165	0.16%
2020/04/20	7	42.09	0	0.00	41.85	7	3,117	0.22%
2020/04/17	2	42.30	1	42.30	41.80	1	3,106	0.03%
2020/04/15	16	42.08	1	41.90	41.95	15	3,021	0.50%
2020/04/14	2	41.50	4	41.50	41.65	-2	2,977	-0.07%
2020/04/13	0	0.00	1	41.25	41.25	-1	2,954	-0.03%
2020/04/10	9	41.41	4	41.68	41.45	5	2,942	0.17%
2020/04/09	5	41.52	0	0.00	41.30	5	2,923	0.17%
2020/04/08	1	41.40	4	41.38	41.75	-3	2,875	-0.10%
2020/04/07	15	41.37	12	41.50	41.30	3	2,832	0.11%
2020/04/06	23	41.71	21	42.06	41.95	2	2,735	0.07%
2020/04/01	36	41.97	15	41.92	42.00	21	2,553	0.82%
2020/03/27	10	34.65	0	0.00	34.80	10	2,431	0.41%
2020/03/26	0	0.00	1	33.30	33.75	-1	2,530	-0.04%
2020/03/25	3	32.55	7	33.22	33.40	-4	2,631	-0.15%
2020/03/24	1	31.50	0	0.00	31.45	1	2,628	0.04%
2020/03/23	15	30.20	0	0.00	30.10	15	2,638	0.57%
2020/03/20	0	0.00	2	31.80	31.20	-2	2,635	-0.08%
2020/03/19	3	30.37	0	0.00	30.10	3	2,616	0.11%
2020/03/13	10	37.70	0	0.00	37.45	10	2,383	0.42%
2020/03/12	6	39.67	0	0.00	39.40	6	2,313	0.26%
2020/03/11	0	0.00	11	41.06	40.70	-11	2,278	-0.48%
2020/03/10	5	40.00	0	0.00	40.35	5	2,289	0.22%
2020/03/09	26	40.69	1	41.00	40.30	25	2,273	1.10%
2020/03/06	2	41.75	0	0.00	41.75	2	2,220	0.09%
2020/03/04	0	0.00	6	41.77	41.95	-6	2,247	-0.27%
2020/03/03	0	0.00	10	41.60	41.65	-10	2,272	-0.44%
2020/03/02	10	40.95	0	0.00	41.15	10	2,277	0.44%
2020/02/26	3	41.47	0	0.00	41.55	3	2,321	0.13%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	4	41.94	1	41.85	41.85	3	2,350	0.13%
2020/02/21	0	0.00	1	42.60	42.30	-1	2,371	-0.04%
2020/02/20	0	0.00	3	42.83	42.70	-3	2,404	-0.12%
2020/02/19	0	0.00	3	42.60	42.95	-3	2,428	-0.12%
2020/02/18	3	42.43	20	42.40	42.55	-17	2,479	-0.69%
2020/02/13	0	0.00	6	42.85	42.75	-6	2,708	-0.22%
2020/02/12	1	42.60	1	42.65	42.60	0	2,724	0.00%
2020/02/11	0	0.00	3	42.33	42.30	-3	2,738	-0.11%
2020/02/10	1	41.65	0	0.00	42.00	1	2,754	0.04%
2020/02/04	4	41.74	0	0.00	41.70	4	2,775	0.14%
2020/02/03	6	41.55	0	0.00	41.60	6	2,743	0.22%
2020/01/31	11	42.81	2	42.65	42.45	9	2,736	0.33%
2020/01/30	7	42.90	3	42.10	42.10	4	2,738	0.15%
2020/01/20	1	45.10	0	0.00	45.45	1	2,685	0.04%
2020/01/17	3	44.97	0	0.00	44.95	3	2,685	0.11%
2020/01/15	0	0.00	2	45.33	45.10	-2	2,781	-0.07%
2020/01/14	11	45.45	0	0.00	45.25	11	2,790	0.39%
2020/01/13	4	45.00	0	0.00	45.35	4	2,805	0.14%
2020/01/10	0	0.00	2	44.85	44.95	-2	2,826	-0.07%
2020/01/09	0	0.00	10	44.65	44.65	-10	2,887	-0.35%
2020/01/07	0	0.00	1	44.55	44.60	-1	2,929	-0.03%
2020/01/06	3	44.77	0	0.00	44.60	3	2,928	0.10%
2020/01/03	0	0.00	31	45.28	45.10	-31	2,925	-1.06%
2020/01/02	0	0.00	2	45.23	45.15	-2	2,945	-0.07%
2019/12/30	5	45.52	0	0.00	45.50	5	2,964	0.17%
2019/12/27	0	0.00	23	45.35	45.40	-23	2,945	-0.78%
2019/12/26	2	45.18	0	0.00	45.15	2	2,932	0.07%
2019/12/25	1	44.95	0	0.00	45.20	1	2,932	0.03%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/20	2	45.05	7	44.85	43.90	-5	2,586	-0.19%
2019/12/19	7	44.29	3	44.65	44.30	4	2,435	0.16%
2019/12/18	1	44.90	10	45.30	44.90	-9	2,377	-0.38%
2019/12/17	0	0.00	1	45.70	45.60	-1	2,336	-0.04%
2019/12/16	10	46.19	0	0.00	45.80	10	2,299	0.43%
2019/12/13	0	0.00	0.2	45.55	45.60	-0.2	2,247	-0.01%
2019/12/12	1	45.55	0	0.00	45.55	1	2,231	0.04%
2019/11/29	0	0.00	2	45.70	45.60	-2	2,116	-0.09%
2019/11/28	12	46.62	0	0.00	46.35	12	2,073	0.58%
2019/11/22	5	46.55	0	0.00	46.45	5	1,992	0.25%
2019/11/21	25	47.04	2	46.80	46.85	23	1,970	1.17%
2019/11/20	12	47.01	0	0.00	47.00	12	1,955	0.61%
2019/11/19	3	47.87	0	0.00	47.40	3	1,928	0.16%
2019/11/15	3	48.85	0	0.00	48.15	3	1,869	0.16%
2019/11/14	4	47.88	3	48.23	48.30	1	1,824	0.05%
2019/11/11	10	46.50	5	46.60	46.75	5	1,759	0.28%
2019/11/04	0	0.00	1	46.55	46.60	-1	1,735	-0.06%
2019/10/31	0	0.00	10	46.55	46.50	-10	1,751	-0.57%
2019/10/28	10	46.40	0	0.00	46.60	10	1,706	0.59%
2019/10/24	0	0.00	1	46.30	46.75	-1	1,682	-0.06%
2019/10/22	10	45.60	0	0.00	45.25	10	1,598	0.63%
2019/10/16	0	0.00	4	44.50	44.45	-4	1,472	-0.27%
2019/10/14	0	0.00	1	43.50	43.30	-1	1,437	-0.07%
2019/09/24	5	42.10	0	0.00	42.15	5	1,463	0.34%
2019/09/23	5	42.00	0	0.00	41.95	5	1,463	0.34%
2019/08/29	0	0.00	0.1	42.10	42.15	-0.1	2,009	-0.01%
2019/08/27	10	42.50	0	0.00	41.80	10	2,060	0.49%
2019/08/26	5	42.60	0	0.00	42.45	5	2,026	0.25%
2019/08/22	0	0.00	3	43.30	43.20	-3	2,021	-0.15%
2019/08/21	0	0.00	1	42.85	42.85	-1	2,063	-0.05%
2019/08/19	9	42.93	0	0.00	43.05	9	2,052	0.44%
2019/08/15	0	0.00	4	43.19	43.40	-4	2,022	-0.20%
2019/08/14	23	43.20	0	0.00	42.75	23	1,953	1.18%
2019/07/23	2	41.75	0	0.00	41.70	2	1,963	0.10%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/05	1	42.90	1	42.85	42.85	0	2,166	0.00%
2019/07/04	3	44.25	0	0.00	44.55	3	2,199	0.14%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/26	2	45.40	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	1	44.75	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	16	44.93	45.50	-16	2,274	-0.70%
2019/06/19	1	43.65	7	43.16	43.65	-6	1,965	-0.31%
2019/06/18	0	0.00	5	42.41	42.45	-5	1,891	-0.26%
2019/06/11	0	0.00	1	41.85	42.20	-1	1,914	-0.05%
2019/05/08	3	41.05	0	0.00	40.90	3	1,814	0.17%
2019/05/06	3	41.77	0	0.00	41.60	3	1,797	0.17%
2019/05/02	10	42.40	0	0.00	42.30	10	1,797	0.56%
2019/04/26	3.1	41.75	4	41.65	41.65	-0.9	1,777	-0.05%
2019/04/25	2	41.88	0	0.00	42.00	2	1,769	0.11%
2019/04/22	5	42.58	0	0.00	42.50	5	1,735	0.29%
2019/04/19	0	0.00	1	42.30	42.75	-1	1,732	-0.06%
2019/04/18	0.1	42.00	0	0.00	41.75	0.1	1,696	0.00%
2019/04/16	1	43.00	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	5	43.77	0	0.00	43.50	5	1,579	0.32%
2019/04/03	2	45.00	0	0.00	45.05	2	1,400	0.14%
2019/04/01	0	0.00	4	45.95	45.80	-4	1,361	-0.29%
2019/03/29	4	45.00	1	45.45	46.60	3	1,337	0.22%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/25	1	47.65	0	0.00	47.85	1	1,222	0.08%
2019/03/22	1	48.40	0	0.00	48.25	1	1,209	0.08%
2019/03/21	0	0.00	1.4	48.70	48.80	-1.4	1,186	-0.12%
2019/03/19	0	0.00	1	48.45	48.65	-1	1,189	-0.08%
2019/03/18	0	0.00	1	48.35	48.55	-1	1,184	-0.08%
2019/03/13	0.8	47.20	0	0.00	47.35	0.8	1,136	0.07%
2019/03/11	1	47.35	0	0.00	47.10	1	1,157	0.09%
2019/03/08	1	48.05	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	48.70	0	0.00	48.50	1	1,223	0.08%
2019/02/14	0	0.00	1	46.90	46.95	-1	1,216	-0.08%
2019/02/13	1	46.65	0	0.00	46.60	1	1,212	0.08%
2019/01/04	1	44.75	2	45.30	45.40	-1	1,471	-0.07%
2019/01/03	1	44.95	1	45.40	45.00	0	1,621	0.00%
2019/01/02	1	44.40	0	0.00	44.40	1	1,640	0.06%
2018/11/21	0	0.00	0.4	47.65	47.85	-0.4	2,676	-0.02%
2018/10/18	0	0.00	1	44.90	44.35	-1	3,332	-0.03%
2018/10/17	0.6	45.00	1	45.20	44.95	-0.4	3,329	-0.01%
2018/10/12	1	45.80	0	0.00	46.05	1	3,288	0.03%
2018/10/09	0	0.00	12	50.90	50.40	-12	3,134	-0.38%
2018/10/08	0	0.00	4.2	50.90	50.50	-4.2	3,142	-0.13%
2018/09/25	5	36.06	17	35.44	35.95	-12	3,035	-0.40%
2018/09/21	0	0.00	10	35.15	35.15	-10	2,902	-0.34%
2018/09/17	25	35.00	1	34.90	35.20	24	2,866	0.84%
2018/09/11	0	0.00	1	33.35	33.80	-1	2,758	-0.04%
2018/09/07	0	0.00	1.2	33.62	33.45	-1.2	2,866	-0.04%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/08/22	1	34.40	1	34.40	34.40	0	3,302	0.00%
2018/08/16	0.1	34.25	0	0.00	34.30	0.1	3,333	0.00%
2018/08/15	1	34.25	4	34.29	34.30	-3	3,299	-0.09%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/07/25	2	33.60	0	0.00	33.50	2	3,295	0.06%
2018/07/24	0.1	33.45	10	33.45	33.55	-9.9	3,296	-0.30%
2018/07/20	0	0.00	150	34.79	34.90	-150	3,248	-4.62%	大賣/鉅額交易
2018/07/19	0	0.00	95	35.05	34.90	-95	3,211	-2.96%
2018/07/18	0	0.00	90	35.00	35.00	-90	3,209	-2.80%
2018/07/17	0	0.00	1	34.90	35.00	-1	3,197	-0.03%
2018/07/16	0	0.00	22	35.10	34.95	-22	3,242	-0.68%
2018/07/13	0	0.00	40	35.05	35.20	-40	3,289	-1.22%
2018/07/12	1	34.95	1	34.95	34.95	0	3,340	0.00%
2018/07/04	0	0.00	2	34.30	34.20	-2	4,025	-0.05%
2018/07/02	0	0.00	120	34.85	34.70	-120	4,195	-2.86%	大賣/鉅額交易
2018/06/29	0.2	35.05	0	0.00	35.20	0.2	4,203	0.00%
2018/06/27	1.3	34.75	0	0.00	34.70	1.3	4,224	0.03%
2018/06/21	20	36.00	0	0.00	36.00	20	4,742	0.42%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/15	1	35.70	0	0.00	36.20	1	4,892	0.02%
2018/06/12	1	36.15	1	36.15	36.15	0	4,798	0.00%
2018/06/05	0	0.00	2	36.65	36.75	-2	4,780	-0.04%
2018/06/01	46	36.00	1	35.95	35.95	45	4,835	0.93%
2018/05/28	0	0.00	1	35.80	35.70	-1	4,756	-0.02%
2018/05/17	2	35.80	0	0.00	35.60	2	4,913	0.04%
2018/05/16	32	35.81	0.1	35.65	35.80	31.9	4,922	0.65%
2018/05/14	17	35.85	0	0.00	35.85	17	5,091	0.33%
2018/05/04	1	35.10	0	0.00	35.10	1	5,199	0.02%
2018/05/03	5	35.95	0	0.00	35.50	5	5,208	0.10%
2018/05/02	0	0.00	30	36.00	36.00	-30	5,291	-0.57%
2018/04/30	0.1	35.60	0	0.00	35.65	0.1	5,294	0.00%
2018/04/24	0	0.00	0.6	36.00	36.10	-0.6	5,321	-0.01%
2018/04/23	1	36.45	0	0.00	36.30	1	5,321	0.02%
2018/04/19	0	0.00	2.4	36.22	36.25	-2.4	5,352	-0.04%
2018/04/18	3	36.10	0	0.00	36.00	3	5,335	0.06%
2018/04/17	0	0.00	1	36.65	35.60	-1	5,330	-0.02%
2018/04/16	82	36.50	0	0.00	36.50	82	5,231	1.57%
2018/04/12	31	36.10	8	36.52	36.20	23	5,221	0.44%
2018/04/10	60	35.60	0	0.00	35.60	60	5,051	1.19%
2018/04/09	1	35.40	1	35.40	35.40	0	4,957	0.00%
2018/03/29	0	0.00	2	34.30	34.30	-2	4,727	-0.04%
2018/03/27	10	35.67	8	35.05	34.55	2	4,635	0.04%
2018/03/22	0	0.00	1	34.45	34.00	-1	4,039	-0.02%
2018/03/21	3	34.50	47	34.45	34.35	-44	3,971	-1.11%
2018/03/15	0	0.00	53	33.71	33.90	-53	3,810	-1.39%
2018/03/12	0	0.00	1.4	33.71	33.70	-1.4	3,719	-0.04%
2018/03/08	3	33.53	3	33.45	33.35	0	3,730	0.00%
2018/03/07	0	0.00	5	33.05	33.20	-5	3,665	-0.14%
2018/03/01	0	0.00	52	32.50	32.50	-52	3,660	-1.42%
2018/02/27	3	33.00	0	0.00	32.15	3	3,672	0.08%
2018/02/26	0	0.00	5	32.50	32.80	-5	3,680	-0.14%
2018/02/12	0	0.00	1	30.95	30.95	-1	4,479	-0.02%
2018/02/09	1	30.20	1	30.15	30.70	0	4,500	0.00%
2018/02/06	2	30.50	0	0.00	30.70	2	4,537	0.04%
2018/02/05	5	31.95	0	0.00	32.45	5	4,464	0.11%
2018/02/02	5	32.80	288	32.80	32.80	-283	4,430	-6.39%	大賣/鉅額交易
2018/01/31	0	0.00	2	33.20	33.45	-2	4,616	-0.04%
2018/01/30	1	33.05	100	33.05	33.05	-99	4,627	-2.14%
2018/01/24	0	0.00	10	33.50	33.50	-10	4,539	-0.22%
2018/01/17	60	33.80	10	33.90	33.80	50	4,614	1.08%
2018/01/16	20	33.55	20	33.65	33.95	0	4,600	0.00%
2018/01/12	0	0.00	4	33.34	33.40	-4	4,529	-0.09%
2018/01/09	0.1	33.15	31	33.30	33.30	-30.9	4,468	-0.69%
2018/01/08	0	0.00	30	33.30	33.30	-30	4,471	-0.67%
2018/01/05	63	32.61	26	32.91	33.10	37	4,407	0.84%
2018/01/03	20	32.25	30	32.25	32.40	-10	4,313	-0.23%