潤泰新 (9945)-元大-大同券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
40.70
漲跌
▼1.10
漲幅
-2.63%
成交量
23,792張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	21.2	40.94	15.6	41.18	40.70	5.6	11,406	0.05%
2024/05/07	8.1	42.05	38.6	42.10	41.80	-30.5	11,071	-0.28%
2024/05/06	25.3	43.32	37.3	43.32	43.10	-12	10,526	-0.11%
2024/05/03	52	42.46	42.2	42.37	42.45	9.9	9,754	0.10%
2024/05/02	18.9	40.78	63.1	41.96	42.25	-44.2	8,177	-0.54%
2024/04/30	28.3	39.00	16.7	39.07	38.45	11.7	6,856	0.17%
2024/04/29	14	38.45	9.4	38.64	38.75	4.6	6,442	0.07%
2024/04/26	1.1	37.77	12	37.68	37.90	-10.9	6,187	-0.18%
2024/04/25	0	0.00	0.4	36.94	36.85	-0.4	5,946	-0.01%
2024/04/24	0	0.00	0.1	36.80	36.85	-0.1	5,939	0.00%
2024/04/23	0	0.00	3.2	36.88	36.95	-3.2	5,998	-0.05%
2024/04/22	5	36.48	4.3	36.72	36.60	0.7	6,018	0.01%
2024/04/19	1	36.10	4.1	35.90	36.15	-3.1	5,776	-0.05%
2024/04/18	4	35.86	1	35.85	36.45	3	5,567	0.05%
2024/04/17	1	34.40	2	34.80	34.85	-1	5,274	-0.02%
2024/04/16	3.4	34.37	0	0.00	34.45	3.4	5,263	0.06%
2024/04/15	3	35.35	3	35.23	35.20	0	5,183	0.00%
2024/04/11	0	0.00	1	35.05	34.90	-1	5,142	-0.02%
2024/04/10	0.3	34.97	0	0.00	35.00	0.3	5,094	0.01%
2024/04/09	1	34.85	0	0.00	34.95	1	5,171	0.02%
2024/04/08	2	34.53	0	0.00	34.50	2	5,354	0.04%
2024/04/03	2.1	34.76	0	0.00	34.65	2.1	5,405	0.04%
2024/04/02	2	35.35	0	0.00	35.05	2	5,487	0.04%
2024/04/01	0.4	35.20	1	35.45	35.45	-0.6	5,485	-0.01%
2024/03/29	2	35.15	9	35.20	35.15	-7	5,472	-0.13%
2024/03/28	6	35.28	4	35.11	35.05	2	5,454	0.04%
2024/03/27	1.2	35.22	0	0.00	35.25	1.2	5,412	0.02%
2024/03/26	0.5	35.10	3	35.13	35.20	-2.5	5,387	-0.05%
2024/03/25	7	35.17	0	0.00	35.15	7	5,356	0.13%
2024/03/21	0	0.00	3	35.12	35.35	-3	5,325	-0.06%
2024/03/20	4.2	34.27	0	0.00	34.15	4.2	5,712	0.07%
2024/03/19	4.3	34.17	13.5	34.47	34.10	-9.2	5,745	-0.16%
2024/03/18	5.2	34.72	20	34.75	34.70	-14.8	5,617	-0.26%
2024/03/15	6.1	35.06	0	0.00	35.00	6.1	5,568	0.11%
2024/03/14	18	35.56	2	35.43	35.50	16	5,457	0.29%
2024/03/13	2.5	36.96	3	36.88	36.85	-0.5	5,191	-0.01%
2024/03/12	3.6	36.56	2.4	36.77	36.95	1.3	5,182	0.02%
2024/03/11	0	0.00	5	36.35	36.40	-5	5,193	-0.10%
2024/03/08	20	35.95	2	35.85	35.85	18	5,166	0.35%
2024/03/07	11.6	35.80	0	0.00	35.85	11.6	5,293	0.22%
2024/03/06	6.2	35.99	0	0.00	36.15	6.2	5,262	0.12%
2024/03/05	0.7	35.74	0.8	35.65	35.65	-0.1	5,284	0.00%
2024/03/04	1.4	35.82	10.5	35.94	35.65	-9.1	5,303	-0.17%
2024/03/01	0.3	36.08	0	0.00	36.00	0.3	5,261	0.01%
2024/02/29	1	36.00	0	0.00	36.35	1	5,261	0.02%
2024/02/27	2.1	36.34	1	36.45	36.20	1.1	5,240	0.02%
2024/02/26	2.3	36.72	0	0.00	36.65	2.3	5,247	0.04%
2024/02/23	0.2	36.85	0	0.00	36.70	0.2	5,259	0.00%
2024/02/22	1.1	37.05	0	0.00	37.05	1.1	5,303	0.02%
2024/02/21	1.1	36.79	0	0.00	36.85	1.1	5,353	0.02%
2024/02/20	1	37.10	0	0.00	36.95	1	5,374	0.02%
2024/02/19	2.1	36.81	4.2	36.89	37.15	-2.1	5,410	-0.04%
2024/02/16	12.5	36.20	1	36.25	36.20	11.5	5,509	0.21%
2024/02/05	2	35.65	0	0.00	35.75	2	5,539	0.04%
2024/02/02	11.1	36.10	0	0.00	36.05	11.1	5,491	0.20%
2024/01/31	1	35.90	0	0.00	35.75	1	5,471	0.02%
2024/01/30	1	36.10	5	35.90	35.90	-4	5,473	-0.07%
2024/01/26	0	0.00	4	36.30	36.35	-4	5,520	-0.07%
2024/01/24	3	36.00	1	36.00	36.00	2	5,483	0.04%
2024/01/23	0	0.00	0	35.70	35.60	0	5,510	0.00%
2024/01/22	5.1	35.45	0	0.00	35.45	5.1	5,501	0.09%
2024/01/19	2	35.45	0	0.00	35.45	2	5,473	0.04%
2024/01/18	2	35.00	1	34.90	34.80	1	5,448	0.02%
2024/01/17	6.1	35.46	0	0.00	34.90	6.1	5,386	0.11%
2024/01/16	7.5	36.38	2.1	36.00	35.90	5.4	5,227	0.10%
2024/01/15	0	37.15	0	0.00	37.00	0	5,090	0.00%
2024/01/12	0	37.10	0	0.00	36.90	0	5,129	0.00%
2024/01/10	5	37.19	0	0.00	36.95	5	5,178	0.10%
2024/01/09	4.3	37.42	0	0.00	37.20	4.3	5,158	0.08%
2024/01/08	3	37.72	2	37.80	37.65	1	5,099	0.02%
2024/01/05	4.1	38.39	0	0.00	38.05	4.1	5,057	0.08%
2024/01/04	2.4	38.52	15.3	38.57	38.55	-12.9	5,023	-0.26%
2024/01/03	4	38.75	10.2	38.70	38.70	-6.1	5,005	-0.12%
2024/01/02	0.8	38.91	5.2	39.04	39.25	-4.5	4,893	-0.09%
2023/12/28	18.1	37.62	0.1	37.70	37.85	18.1	4,656	0.39%
2023/12/27	6	36.90	5.7	36.99	37.00	0.3	4,579	0.01%
2023/12/26	1.4	36.70	0	0.00	36.70	1.4	4,532	0.03%
2023/12/25	1	36.35	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.40	0	0.00	36.25	1	4,613	0.02%
2023/12/20	0.1	36.70	0.9	36.60	36.85	-0.8	4,832	-0.02%
2023/12/19	8	36.57	10.8	36.46	36.45	-2.8	4,859	-0.06%
2023/12/18	5	37.05	19	37.06	37.00	-14	4,835	-0.29%
2023/12/15	7	36.94	6	36.95	36.75	1	4,782	0.02%
2023/12/14	1	37.05	0	0.00	36.95	1	4,295	0.02%
2023/12/13	3	36.12	8	36.25	35.90	-5	4,193	-0.12%
2023/12/12	11	36.12	3	36.18	36.20	8	4,244	0.19%
2023/12/11	3	36.38	0	0.00	36.50	3	4,281	0.07%
2023/12/08	5.5	36.72	0	0.00	36.60	5.5	4,310	0.13%
2023/12/07	5.3	37.05	0	0.00	36.90	5.3	4,314	0.12%
2023/12/06	4.2	37.24	2	37.23	37.30	2.2	4,430	0.05%
2023/12/05	18	36.76	0	0.00	36.75	18	4,490	0.40%
2023/12/04	22	37.08	3.1	37.06	37.15	18.9	4,754	0.40%
2023/12/01	15.5	35.83	0	0.00	35.80	15.5	4,689	0.33%
2023/11/29	10	35.97	0	0.00	35.85	10	4,766	0.21%
2023/11/28	0.1	35.90	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	0	35.75	0	0.00	35.50	0	4,695	0.00%
2023/11/22	5	35.65	1	35.70	35.75	4	4,762	0.08%
2023/11/21	3	35.87	4	35.70	35.95	-1	4,810	-0.02%
2023/11/20	2.3	36.04	1	35.95	35.80	1.3	4,752	0.03%
2023/11/17	1	36.90	2	36.65	36.90	-1	4,762	-0.02%
2023/11/16	9.1	37.20	20.4	36.63	36.80	-11.3	4,779	-0.24%
2023/11/15	27.1	36.40	7	36.64	36.70	20.1	4,790	0.42%
2023/11/14	2	35.48	3.1	35.54	35.50	-1.1	4,642	-0.02%
2023/11/10	0	0.00	10	34.24	34.15	-10	4,577	-0.22%
2023/11/09	0	0.00	0.1	34.45	34.35	-0.1	4,623	0.00%
2023/11/06	2	34.40	0	0.00	34.50	2	4,754	0.04%
2023/11/03	0	0.00	3	33.95	34.10	-3	4,757	-0.06%
2023/11/02	0	0.00	1	33.40	33.25	-1	4,809	-0.02%
2023/11/01	2	32.55	0	0.00	32.60	2	4,827	0.04%
2023/10/31	1.2	32.38	1	33.00	32.40	0.2	4,855	0.00%
2023/10/26	1.1	33.30	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	2.1	33.70	0	0.00	33.80	2.1	5,042	0.04%
2023/10/24	1	33.20	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0.7	33.55	1	33.30	33.20	-0.3	5,127	-0.01%
2023/10/20	2	32.83	0	0.00	33.20	2	5,154	0.04%
2023/10/19	2.1	33.53	0	0.00	33.40	2.1	5,153	0.04%
2023/10/18	0.2	34.60	0	0.00	34.10	0.2	5,155	0.00%
2023/10/17	4.6	34.97	0	0.00	34.65	4.6	5,158	0.09%
2023/10/16	0	0.00	1	35.30	35.35	-1	5,203	-0.02%
2023/10/13	2	35.35	2	35.75	35.40	0	5,276	0.00%
2023/10/06	0.1	34.95	0	0.00	34.90	0.1	5,429	0.00%
2023/10/05	0.1	34.30	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	1.3	34.16	3	34.20	34.00	-1.7	5,481	-0.03%
2023/10/03	2	34.90	81	34.85	34.90	-79	5,447	-1.45%
2023/09/28	2	35.20	0	0.00	35.20	2	5,433	0.04%
2023/09/27	1	36.10	1	35.70	35.20	0	5,440	0.00%
2023/09/26	3.8	35.65	2	35.35	35.30	1.8	5,428	0.03%
2023/09/25	4.9	37.12	0	0.00	36.70	4.9	5,280	0.09%
2023/09/13	1.1	35.28	1.8	34.95	34.90	-0.7	5,230	-0.01%
2023/09/12	2.4	34.89	1	34.80	35.00	1.4	5,285	0.03%
2023/09/11	4.1	34.76	0	0.00	34.75	4.1	5,299	0.08%
2023/09/08	0.3	34.90	0	0.00	34.80	0.3	5,338	0.01%
2023/09/07	0.6	35.31	0	0.00	35.00	0.6	5,454	0.01%
2023/09/06	3.2	35.79	3	35.80	35.60	0.2	5,452	0.00%
2023/09/05	0	0.00	1	36.40	36.40	-1	5,413	-0.02%
2023/09/04	0.1	36.15	2	36.10	36.10	-2	5,409	-0.04%
2023/09/01	0	0.00	1	36.55	36.60	-1	5,424	-0.02%
2023/08/30	2	36.80	0	0.00	36.60	2	5,703	0.04%
2023/08/29	6	36.36	6.5	36.59	36.65	-0.5	5,614	-0.01%
2023/08/28	3.4	35.40	24.1	35.50	35.70	-20.7	5,309	-0.39%
2023/08/25	0	0.00	3	34.65	34.50	-3	5,274	-0.06%
2023/08/24	1.3	33.27	0	0.00	33.30	1.3	5,180	0.02%
2023/08/23	0.1	33.30	0	0.00	33.00	0.1	5,192	0.00%
2023/08/22	0.5	33.50	0	0.00	33.35	0.5	5,227	0.01%
2023/08/21	1.2	33.70	0	0.00	33.65	1.2	5,272	0.02%
2023/08/17	1	33.50	1	33.20	33.20	0	5,242	0.00%
2023/08/16	3.2	33.94	0	0.00	33.80	3.2	5,159	0.06%
2023/08/15	1.1	34.74	2	34.63	34.50	-0.9	5,126	-0.02%
2023/08/14	3	34.48	1	35.15	34.55	2	5,142	0.04%
2023/08/11	1	35.15	3	35.23	35.05	-2	5,142	-0.04%
2023/08/10	0.1	34.85	1	34.60	34.55	-0.9	5,136	-0.02%
2023/08/09	0.4	34.94	0	0.00	34.85	0.4	5,172	0.01%
2023/08/08	2	34.90	0	0.00	34.90	2	5,184	0.04%
2023/08/07	5	35.25	1	35.20	35.15	4	5,165	0.08%
2023/08/04	0	0.00	0.3	35.35	35.15	-0.3	5,202	-0.01%
2023/08/02	4	35.34	0	0.00	35.10	4	5,198	0.08%
2023/07/31	0	0.00	1	35.80	35.60	-1	5,166	-0.02%
2023/07/28	0.1	35.75	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	0.1	36.00	3	36.03	36.15	-2.9	5,139	-0.06%
2023/07/26	0.2	35.38	20.9	35.44	35.35	-20.8	5,079	-0.41%
2023/07/25	0.2	35.10	3	35.05	35.05	-2.8	5,106	-0.05%
2023/07/21	0.1	35.70	10	35.35	35.20	-9.9	5,073	-0.20%
2023/07/20	1	35.40	0	0.00	35.70	1	5,147	0.02%
2023/07/19	0.2	35.28	2	35.20	35.10	-1.8	5,134	-0.04%
2023/07/18	2.3	35.25	2	35.20	35.25	0.3	5,097	0.01%
2023/07/17	1.2	35.45	1	35.45	35.45	0.2	5,114	0.00%
2023/07/14	1	35.50	0	0.00	35.55	1	5,150	0.02%
2023/07/12	5	35.34	8	35.40	35.25	-3	5,162	-0.06%
2023/07/11	0	0.00	4	35.83	35.70	-4	5,168	-0.08%
2023/07/10	0	0.00	1	35.90	35.85	-1	5,193	-0.02%
2023/07/07	4	35.30	0	0.00	35.40	4	5,242	0.08%
2023/07/06	5.1	35.82	0	0.00	35.55	5.1	5,242	0.10%
2023/07/05	0	0.00	3	36.42	36.15	-3	5,169	-0.06%
2023/07/04	2.3	35.96	0	0.00	36.00	2.3	5,189	0.04%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	0	0.00	0.3	36.00	35.95	-0.3	5,333	-0.01%
2023/06/29	1	35.95	1	36.20	35.95	0	5,349	0.00%
2023/06/27	3.1	35.93	4	36.00	35.95	-0.9	5,485	-0.02%
2023/06/26	3	36.12	5	35.75	36.05	-2	5,566	-0.04%
2023/06/21	5	35.92	0	0.00	35.85	5	5,604	0.09%
2023/06/20	1	36.10	0	0.00	36.15	1	5,639	0.02%
2023/06/16	0	36.55	1	36.45	36.05	-1	6,138	-0.02%
2023/06/15	2.1	36.40	0	36.40	36.70	2	6,667	0.03%
2023/06/14	3.5	36.37	0	0.00	36.50	3.5	6,906	0.05%
2023/06/13	2	36.25	0	0.00	36.75	2	7,974	0.03%
2023/06/12	0	35.75	0	0.00	35.55	0	7,935	0.00%
2023/06/08	0.1	36.26	15	36.25	36.25	-14.9	7,979	-0.19%
2023/06/07	0	0.00	5	36.67	36.85	-5	7,999	-0.06%
2023/06/06	4	36.88	2	36.80	37.00	2	7,968	0.03%
2023/06/05	5	37.02	3	36.12	36.95	2	7,832	0.03%
2023/05/31	2	34.98	2	35.05	34.90	0	7,578	0.00%
2023/05/30	13	35.16	0	0.00	35.05	13	7,560	0.17%
2023/05/29	3	34.95	1	35.05	35.00	2	7,700	0.03%
2023/05/26	2	34.88	0	0.00	34.90	2	7,707	0.03%
2023/05/25	0	35.30	0	0.00	35.15	0	7,703	0.00%
2023/05/23	3	35.45	0	0.00	35.70	3	7,678	0.04%
2023/05/22	3	35.58	7.1	35.62	35.50	-4.1	7,685	-0.05%
2023/05/19	1	35.40	4.3	35.78	35.55	-3.3	7,676	-0.04%
2023/05/18	0	0.00	0.4	35.40	35.45	-0.4	7,642	-0.01%
2023/05/17	0	0.00	4	35.50	35.35	-4	7,640	-0.05%
2023/05/15	6	34.15	0	0.00	34.50	6	7,585	0.08%
2023/05/12	2	34.85	0	0.00	34.85	2	7,513	0.03%
2023/05/11	0	0.00	0.1	35.39	35.20	-0.1	7,470	0.00%
2023/05/10	13	35.46	0	0.00	35.50	13	7,450	0.17%
2023/05/09	0	0.00	2.2	35.76	35.75	-2.2	7,428	-0.03%
2023/05/08	1	35.85	0.1	35.90	35.80	0.9	7,447	0.01%
2023/05/05	1	35.75	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	5	35.80	35.80	-5	7,481	-0.07%
2023/04/28	0	0.00	24	35.65	35.80	-24	7,729	-0.31%
2023/04/27	7	35.54	0.1	35.56	35.50	6.9	7,726	0.09%
2023/04/26	0	0.00	1	35.60	35.65	-1	7,742	-0.01%
2023/04/25	0	0.00	1.1	35.54	35.40	-1.1	7,724	-0.01%
2023/04/24	1	35.65	1	35.50	35.55	0	7,638	0.00%
2023/04/21	2	35.08	0.1	35.15	35.15	1.9	7,666	0.02%
2023/04/20	2	35.13	0	0.00	35.05	2	7,657	0.03%
2023/04/19	2.1	35.33	0	0.00	35.45	2.1	7,673	0.03%
2023/04/18	6.3	35.69	5	35.80	35.50	1.2	7,615	0.02%
2023/04/17	0.2	35.95	0	0.00	35.95	0.2	7,572	0.00%
2023/04/14	2.1	35.80	3	35.93	36.10	-1	7,546	-0.01%
2023/04/13	1	36.05	0	0.00	35.90	1	7,542	0.01%
2023/04/12	5	36.08	0.1	36.05	36.15	5	7,539	0.07%
2023/04/11	1	35.85	0	0.00	35.85	1	7,476	0.01%
2023/04/10	3	35.65	0.1	35.65	35.50	3	7,443	0.04%
2023/04/07	1	35.60	0	0.00	35.65	1	7,407	0.01%
2023/04/06	9.2	35.24	2.5	35.27	35.15	6.7	7,338	0.09%
2023/03/31	8.7	35.62	1	35.84	35.35	7.6	7,291	0.10%
2023/03/30	9	35.17	0.1	35.35	35.05	8.9	7,236	0.12%
2023/03/29	9.2	35.01	0	0.00	34.90	9.2	7,244	0.13%
2023/03/28	2.1	35.35	22.1	35.44	35.20	-20	7,227	-0.28%
2023/03/27	3.6	35.56	2	35.50	35.50	1.6	7,223	0.02%
2023/03/24	3.2	35.87	11	35.80	35.85	-7.9	7,204	-0.11%
2023/03/23	2	35.41	16	35.68	35.85	-14	7,168	-0.19%
2023/03/22	8	35.19	3	35.83	35.95	5	7,126	0.07%
2023/03/21	9.8	35.39	10.1	35.35	35.65	-0.3	6,984	0.00%
2023/03/20	24.4	34.37	3.1	34.58	34.30	21.3	6,702	0.32%
2023/03/17	7.4	36.37	34	36.18	36.25	-26.7	6,127	-0.43%
2023/03/16	15.5	36.31	28.5	36.60	36.25	-13	5,954	-0.22%
2023/03/15	15.6	38.35	0	0.00	38.35	15.6	4,988	0.31%
2023/03/14	3.1	42.69	0	0.00	42.60	3.1	4,968	0.06%
2023/03/13	0	43.03	0	0.00	43.00	0	5,011	0.00%
2023/03/10	3.3	43.49	0	0.00	43.25	3.3	5,008	0.07%
2023/03/09	3.3	44.19	7	44.17	44.10	-3.8	4,978	-0.08%
2023/03/08	10	43.90	0	0.00	44.00	10	5,069	0.20%
2023/03/07	0	44.20	0	0.00	44.10	0	5,083	0.00%
2023/03/06	2.1	43.40	0	0.00	43.45	2.1	5,069	0.04%
2023/03/03	0.2	43.35	0	0.00	43.25	0.2	5,086	0.00%
2023/03/02	0.2	43.45	0	0.00	43.30	0.2	5,100	0.00%
2023/03/01	6.5	43.57	0	0.00	43.60	6.5	5,047	0.13%
2023/02/24	2.1	44.50	0	0.00	44.45	2.1	4,887	0.04%
2023/02/23	0.1	44.59	2	44.63	44.50	-1.9	4,861	-0.04%
2023/02/22	1	44.20	9	44.15	44.20	-8	4,838	-0.16%
2023/02/21	0.1	44.40	0	0.00	44.40	0.1	4,897	0.00%
2023/02/20	0.4	44.19	0	0.00	44.40	0.4	5,036	0.01%
2023/02/17	1.1	44.11	0	0.00	44.10	1.1	5,103	0.02%
2023/02/16	0	44.28	0	0.00	44.10	0	5,221	0.00%
2023/02/15	0	44.13	0	0.00	44.00	0	5,355	0.00%
2023/02/14	6.1	44.17	1	44.20	44.25	5.1	5,390	0.09%
2023/02/13	0.3	43.91	13	44.08	44.05	-12.7	5,538	-0.23%
2023/02/10	2.1	44.40	15	44.39	44.40	-12.9	5,566	-0.23%
2023/02/09	3	44.78	2	44.75	44.75	1	5,622	0.02%
2023/02/08	0	44.83	1	44.75	44.75	-1	5,670	-0.02%
2023/02/07	0.1	44.85	3	44.72	44.65	-2.9	5,700	-0.05%
2023/02/06	0.1	44.76	0.2	45.01	44.70	-0.1	5,741	0.00%
2023/02/03	1	45.40	8.2	45.17	45.10	-7.2	5,764	-0.12%
2023/02/02	1	45.35	1	45.40	45.40	0	5,807	0.00%
2023/02/01	5.1	45.11	0	0.00	45.30	5.1	5,868	0.09%
2023/01/31	7	45.27	3	45.28	44.75	4	6,156	0.06%
2023/01/30	2	44.55	2.5	44.36	44.70	-0.5	6,185	-0.01%
2023/01/17	0.1	43.80	0	0.00	43.90	0.1	6,144	0.00%
2023/01/16	1	43.45	0	0.00	43.55	1	6,200	0.02%
2023/01/13	1	43.35	0.3	43.40	43.35	0.7	6,238	0.01%
2023/01/12	7	43.71	0	0.00	43.30	7	6,316	0.11%
2023/01/11	8	43.66	0.2	43.85	43.35	7.9	6,377	0.12%
2023/01/10	2	43.30	0	0.00	43.30	2	6,394	0.03%
2023/01/09	3	43.65	0	0.00	43.75	3	6,410	0.05%
2023/01/06	3.1	43.34	6	43.20	43.10	-2.9	6,440	-0.05%
2023/01/05	2	43.30	0	0.00	43.00	2	6,835	0.03%
2023/01/04	0.1	43.35	1	43.60	43.35	-0.9	6,948	-0.01%
2023/01/03	0	43.40	1	43.00	43.55	-1	7,003	-0.01%
2022/12/30	2	43.23	0	0.00	43.25	2	6,996	0.03%
2022/12/29	0.2	42.70	1.5	42.70	42.65	-1.3	7,015	-0.02%
2022/12/28	0.1	43.26	1	43.80	43.15	-0.9	7,027	-0.01%
2022/12/27	0.1	44.01	1	43.95	43.90	-0.9	7,143	-0.01%
2022/12/26	0.1	43.70	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	3	43.62	0	0.00	43.65	3	7,254	0.04%
2022/12/22	1.1	44.30	1	44.35	44.35	0.1	7,273	0.00%
2022/12/21	0	0.00	3	42.65	43.15	-3	7,318	-0.04%
2022/12/20	5.3	43.14	4	42.58	42.50	1.3	7,291	0.02%
2022/12/19	1.5	44.25	29	44.00	44.00	-27.5	7,328	-0.38%
2022/12/16	0	44.60	9	44.62	44.40	-9	7,295	-0.12%
2022/12/15	0	44.95	0	0.00	45.05	0	7,276	0.00%
2022/12/14	5.1	45.17	4.5	45.04	45.00	0.6	7,264	0.01%
2022/12/13	2.5	44.62	1	44.55	44.45	1.5	7,239	0.02%
2022/12/12	1.5	44.60	5	44.36	44.35	-3.5	7,191	-0.05%
2022/12/09	1	44.85	20.1	44.87	44.85	-19.1	7,209	-0.26%
2022/12/08	11.9	44.54	4	45.25	44.50	7.9	7,180	0.11%
2022/12/07	6.2	45.46	39	46.09	45.60	-32.9	7,113	-0.46%
2022/12/06	6.2	46.69	1	46.95	46.45	5.2	6,971	0.07%
2022/12/05	10.1	47.07	3.7	47.30	47.20	6.4	6,913	0.09%
2022/12/02	4.5	46.35	1	46.30	45.95	3.5	6,853	0.05%
2022/12/01	6.3	46.51	0.1	46.80	46.35	6.3	6,845	0.09%
2022/11/30	4.2	46.43	5.1	46.54	46.15	-0.9	6,800	-0.01%
2022/11/29	0.7	45.43	3.1	45.42	45.90	-2.5	6,709	-0.04%
2022/11/28	1	44.90	3	45.15	45.25	-2	6,788	-0.03%
2022/11/25	8.1	45.33	4.1	45.60	45.35	4	6,849	0.06%
2022/11/24	4	44.86	3.1	44.72	45.20	1	6,829	0.01%
2022/11/23	0	0.00	3	44.20	44.20	-3	6,810	-0.04%
2022/11/22	0	0.00	11	43.94	43.95	-11	6,859	-0.16%
2022/11/21	2	44.15	2	44.15	44.10	0	6,880	0.00%
2022/11/18	2	44.45	3.1	44.50	44.45	-1.1	6,867	-0.02%
2022/11/17	0.2	43.79	3	43.95	43.95	-2.8	6,861	-0.04%
2022/11/16	2.1	44.65	18	44.75	44.25	-15.9	6,816	-0.23%
2022/11/15	6.1	45.22	8	45.01	45.50	-2	6,702	-0.03%
2022/11/14	2	45.28	9.3	45.36	45.25	-7.3	6,637	-0.11%
2022/11/11	10.1	44.47	4.7	44.42	44.65	5.4	6,548	0.08%
2022/11/10	2	43.23	0.5	43.55	43.30	1.5	6,453	0.02%
2022/11/09	9.2	44.19	2.1	44.27	43.60	7.1	6,546	0.11%
2022/11/08	16	43.16	3.8	42.71	43.45	12.3	6,489	0.19%
2022/11/07	0.1	41.02	2.8	41.18	41.80	-2.6	6,546	-0.04%
2022/11/04	4	40.27	7	40.30	40.70	-3	6,674	-0.04%
2022/11/03	14.1	40.21	0.1	40.83	40.35	14	6,784	0.21%
2022/11/02	5	40.14	2.4	40.55	40.90	2.6	6,852	0.04%
2022/11/01	3	40.06	0.1	40.15	40.00	3	6,873	0.04%
2022/10/31	0.6	39.65	1	39.40	39.60	-0.4	6,907	-0.01%
2022/10/28	3.1	40.36	2.1	40.07	40.00	1	6,976	0.01%
2022/10/27	12.8	40.08	3	40.25	40.35	9.8	7,020	0.14%
2022/10/26	0.3	57.77	0.1	58.20	58.00	0.2	6,861	0.00%
2022/10/25	6.1	58.00	1.5	58.27	58.10	4.6	7,285	0.06%
2022/10/24	3.3	59.66	6.3	60.04	59.00	-3	7,298	-0.04%
2022/10/21	4.6	60.48	6	60.65	60.40	-1.4	7,271	-0.02%
2022/10/20	8	58.35	3.4	58.78	60.50	4.6	7,414	0.06%
2022/10/19	7.8	59.13	8.3	59.61	58.80	-0.6	7,709	-0.01%
2022/10/18	5.4	58.22	4.9	58.49	59.00	0.5	8,120	0.01%
2022/10/17	1.2	55.22	1.1	55.95	57.40	0.1	9,704	0.00%
2022/10/14	0.2	55.75	1.2	56.37	56.50	-1	9,729	-0.01%
2022/10/13	9.1	56.17	7.1	55.63	54.70	2	10,220	0.02%
2022/10/12	175.7	56.60	177.1	56.59	56.60	-1.5	9,827	-0.01%	大買/大賣/
2022/10/11	0.1	51.97	0	0.00	51.50	0.1	9,732	0.00%
2022/10/07	0.1	53.57	0.1	53.64	53.60	0	9,688	0.00%
2022/10/06	4.1	52.82	2	52.15	53.10	2	9,659	0.02%
2022/10/05	7.2	51.89	1.1	52.46	51.40	6.2	9,655	0.06%
2022/10/04	3.1	49.65	2	49.53	50.30	1.1	9,677	0.01%
2022/10/03	1.5	50.22	5	50.50	49.85	-3.5	9,596	-0.04%
2022/09/30	1.1	50.71	0	0.00	51.40	1.1	9,546	0.01%
2022/09/29	3	51.50	0	51.70	51.40	3	9,562	0.03%
2022/09/28	3.1	51.47	18	51.15	50.60	-14.9	9,600	-0.15%
2022/09/27	2.2	53.75	0	0.00	53.70	2.2	9,542	0.02%
2022/09/26	2.1	53.24	6.1	54.04	53.50	-4	9,574	-0.04%
2022/09/23	23.4	56.50	8	56.25	56.10	15.4	9,574	0.16%
2022/09/22	4.2	56.42	2	56.90	56.50	2.2	9,599	0.02%
2022/09/21	1.2	58.49	0	0.00	58.40	1.2	9,561	0.01%
2022/09/20	2.1	58.61	2	58.90	58.90	0.1	9,553	0.00%
2022/09/19	3.2	58.28	0	0.00	58.00	3.2	9,556	0.03%
2022/09/16	0.1	59.80	1	59.80	59.80	-0.9	9,573	-0.01%
2022/09/15	2.1	60.03	2	60.39	60.30	0	9,578	0.00%
2022/09/14	5.2	58.92	1	59.10	59.00	4.2	9,595	0.04%
2022/09/13	0.1	60.65	6	60.70	60.70	-5.9	9,604	-0.06%
2022/09/12	2	60.40	1	60.30	60.30	1	9,658	0.01%
2022/09/08	2.1	60.16	1.1	59.48	60.30	0.9	9,752	0.01%
2022/09/07	3.4	58.59	4	58.05	58.00	-0.6	9,759	-0.01%
2022/09/06	0.1	60.10	13	60.05	60.00	-13	9,736	-0.13%
2022/09/05	1	59.99	2.8	59.73	59.90	-1.8	9,788	-0.02%
2022/09/02	7.2	60.23	11.4	59.42	59.20	-4.2	9,859	-0.04%
2022/09/01	6.3	61.03	3	61.20	61.30	3.3	9,779	0.03%
2022/08/31	1.2	63.35	4.1	63.43	63.10	-2.9	9,717	-0.03%
2022/08/30	1	63.40	1.2	63.28	63.40	-0.2	9,714	0.00%
2022/08/29	2.2	62.80	2.1	62.52	62.80	0.1	9,725	0.00%
2022/08/26	4.1	64.22	6.1	63.84	64.30	-2	9,730	-0.02%
2022/08/25	2.2	63.03	3	63.07	62.70	-0.8	9,704	-0.01%
2022/08/24	1.3	62.36	2.2	62.29	62.60	-0.9	9,758	-0.01%
2022/08/23	11.3	62.30	48.1	62.40	61.80	-36.8	9,953	-0.37%
2022/08/22	2.2	63.14	3.1	63.27	63.20	-0.8	10,007	-0.01%
2022/08/19	3.9	62.37	2	62.70	63.00	1.9	10,012	0.02%
2022/08/18	12	62.68	9.2	62.84	63.00	2.8	10,003	0.03%
2022/08/17	8.2	63.71	28.1	63.46	63.30	-19.9	9,993	-0.20%
2022/08/16	9.4	62.96	8.3	63.08	63.50	1.1	9,996	0.01%
2022/08/15	8.4	64.59	11.2	64.75	64.90	-2.8	9,864	-0.03%
2022/08/12	10.2	62.95	8.5	63.09	63.00	1.7	9,811	0.02%
2022/08/11	17.7	63.53	13.5	64.01	64.50	4.2	9,774	0.04%
2022/08/10	12.3	60.57	2.9	61.11	61.50	9.4	9,669	0.10%
2022/08/09	5.5	59.60	2.3	59.13	60.00	3.2	9,575	0.03%
2022/08/08	2.1	58.05	12	58.03	58.00	-9.9	9,580	-0.10%
2022/08/05	2.3	57.30	3.1	57.24	57.70	-0.7	9,675	-0.01%
2022/08/04	1.5	54.91	1.2	55.48	56.00	0.3	9,803	0.00%
2022/08/03	4.4	57.05	3	56.93	56.40	1.4	9,749	0.01%
2022/08/02	6.1	57.75	4	57.80	57.90	2.1	9,726	0.02%
2022/08/01	7.7	56.37	21.1	56.12	57.90	-13.4	9,782	-0.14%
2022/07/29	2.5	54.80	11	54.80	54.80	-8.5	9,333	-0.09%
2022/07/28	11.6	60.64	16	60.56	60.80	-4.4	9,592	-0.05%
2022/07/27	10.6	60.15	4	60.65	60.80	6.6	9,631	0.07%
2022/07/26	10.5	61.08	11.6	60.97	61.10	-1.1	9,605	-0.01%
2022/07/25	25.1	57.71	14	57.18	59.60	11.1	9,320	0.12%
2022/07/22	55.9	57.88	42.8	57.05	58.00	13.1	9,034	0.14%
2022/07/21	7.7	59.20	1.1	59.20	59.20	6.6	8,254	0.08%
2022/07/20	22.5	68.21	7.8	69.12	65.70	14.7	8,214	0.18%
2022/07/19	2.3	72.84	1	72.90	72.90	1.3	7,723	0.02%
2022/07/18	10	72.05	8	72.08	72.80	2	7,758	0.03%
2022/07/15	5	70.96	2	70.80	70.90	3	7,754	0.04%
2022/07/14	14	70.76	1	70.80	71.30	13	7,784	0.17%
2022/07/13	2.4	71.30	23	71.27	71.20	-20.6	7,796	-0.26%
2022/07/12	9	69.04	6.2	69.49	69.10	2.8	7,877	0.04%
2022/07/11	14	69.41	2	69.55	69.40	12	7,850	0.15%
2022/07/08	2.1	71.33	4	71.05	70.90	-1.9	7,817	-0.02%
2022/07/07	29	70.54	7	69.86	71.00	22	7,858	0.28%
2022/07/06	8	70.35	2	70.05	69.90	6	8,040	0.07%
2022/07/05	24.8	71.55	6	71.40	71.40	18.8	8,002	0.23%
2022/07/04	2	70.60	2	71.10	71.40	0	7,999	0.00%
2022/07/01	11	71.28	3	71.43	70.30	8	8,025	0.10%
2022/06/30	3	73.50	1	73.40	73.40	2	7,927	0.03%
2022/06/29	2.1	74.90	2	74.90	74.80	0.1	7,915	0.00%
2022/06/28	13	75.09	0	0.00	74.80	13	7,956	0.16%
2022/06/27	32	75.15	3	75.53	75.50	29	8,050	0.36%
2022/06/24	14.5	74.35	12	74.23	74.50	2.5	8,124	0.03%
2022/06/23	5	72.00	8.2	72.27	72.70	-3.2	8,146	-0.04%
2022/06/22	4.5	73.39	0	0.00	72.70	4.5	8,246	0.05%
2022/06/21	7	73.96	20	74.45	74.40	-13	8,256	-0.16%
2022/06/20	35	73.71	17	73.84	72.60	18	8,320	0.22%
2022/06/17	7	74.61	7	74.94	74.30	0	8,386	0.00%
2022/06/16	3.5	76.24	26	76.36	75.70	-22.5	8,421	-0.27%
2022/06/15	12	77.35	1	77.50	77.00	11	8,689	0.13%
2022/06/14	3	76.07	6.1	76.34	77.30	-3.1	8,740	-0.03%
2022/06/13	7.3	76.21	9	76.19	75.70	-1.8	8,821	-0.02%
2022/06/10	3	78.57	2.8	78.34	78.50	0.3	8,757	0.00%
2022/06/09	3.1	78.30	3.1	78.20	78.40	0.1	8,756	0.00%
2022/06/08	4.2	77.88	4.1	78.05	77.90	0.2	8,770	0.00%
2022/06/07	7	77.71	2.1	77.51	77.80	5	8,799	0.06%
2022/06/06	5	77.40	3	77.03	77.60	2	8,844	0.02%
2022/06/02	5	76.32	5.1	76.28	76.20	-0.1	8,997	0.00%
2022/06/01	7	76.39	10.1	76.30	76.10	-3.1	9,142	-0.03%
2022/05/31	16	74.81	5.7	74.97	77.10	10.3	9,138	0.11%
2022/05/30	5	74.58	7	74.44	75.00	-2	9,004	-0.02%
2022/05/27	2.1	72.90	4	72.93	72.80	-1.9	8,955	-0.02%
2022/05/26	5	72.12	1	73.00	72.00	4	9,021	0.04%
2022/05/24	6	71.95	0	0.00	71.70	6	9,462	0.06%
2022/05/23	3.2	72.81	10.2	72.71	72.70	-7	9,605	-0.07%
2022/05/20	3.2	72.84	2	73.10	72.70	1.2	9,745	0.01%
2022/05/19	10	71.95	6	72.17	71.90	4	9,872	0.04%
2022/05/18	2.4	72.58	4.1	72.76	73.80	-1.7	9,887	-0.02%
2022/05/17	3	70.43	2.1	70.55	71.30	0.9	9,881	0.01%
2022/05/16	5.1	70.12	71	70.32	70.20	-65.9	9,838	-0.67%
2022/05/13	29.2	70.76	5	70.50	71.50	24.2	9,759	0.25%
2022/05/12	10.1	71.37	3	70.10	69.80	7.1	9,667	0.07%
2022/05/11	4.2	73.88	1	73.40	73.40	3.2	9,487	0.03%
2022/05/10	8.2	73.07	2	73.60	74.30	6.2	9,478	0.06%
2022/05/09	5.2	76.24	30	76.00	74.00	-24.8	9,401	-0.26%
2022/05/06	6.2	75.89	4.1	76.06	76.40	2.1	9,293	0.02%
2022/05/05	22.8	77.56	17.1	78.07	77.70	5.7	9,294	0.06%
2022/05/04	8	79.58	8.5	80.13	80.30	-0.5	8,937	-0.01%
2022/05/03	19	79.56	7	79.49	79.60	12	8,877	0.14%
2022/04/29	6	77.95	6.1	78.25	78.30	-0.1	8,755	0.00%
2022/04/28	9.7	77.79	2.1	77.41	77.50	7.6	8,743	0.09%
2022/04/27	24.6	77.34	46	77.66	78.90	-21.4	8,590	-0.25%
2022/04/25	3	67.73	3	67.30	67.80	0	7,794	0.00%
2022/04/22	2.1	69.01	1	69.20	69.10	1.1	7,749	0.01%
2022/04/21	2	70.05	2	70.30	69.90	0	7,781	0.00%
2022/04/20	2.6	70.03	3	70.03	70.30	-0.4	7,799	-0.01%
2022/04/19	4	70.50	0	0.00	70.20	4	7,905	0.05%
2022/04/18	7.6	70.70	0	0.00	69.80	7.6	8,173	0.09%
2022/04/15	5.1	72.60	1	72.70	72.50	4.1	8,063	0.05%
2022/04/14	2	74.30	0	0.00	73.80	2	8,033	0.02%
2022/04/13	1.5	74.20	0	0.00	74.30	1.5	8,065	0.02%
2022/04/12	7.7	74.57	5.5	73.28	73.20	2.2	8,002	0.03%
2022/04/11	6	78.33	0	0.00	77.80	6	7,785	0.08%
2022/04/08	1.1	78.83	2.2	79.01	79.10	-1.1	7,767	-0.01%
2022/04/07	6.6	79.07	58.4	78.62	77.50	-51.8	7,746	-0.67%
2022/04/06	5	78.84	17	78.66	79.80	-12	7,673	-0.16%
2022/04/01	0	0.00	0.3	79.10	79.10	-0.3	7,626	0.00%
2022/03/31	0	0.00	6.5	78.77	79.30	-6.5	7,628	-0.09%
2022/03/30	5	78.88	9	79.76	79.10	-4	7,624	-0.05%
2022/03/29	12	78.00	9.5	78.88	79.20	2.6	7,527	0.03%
2022/03/28	0	0.00	3.2	77.08	77.20	-3.2	7,434	-0.04%
2022/03/25	58	76.78	9.6	76.30	77.20	48.4	7,414	0.65%
2022/03/24	0.3	75.00	1	74.40	75.10	-0.7	7,271	-0.01%
2022/03/23	0.5	74.70	9.7	74.35	74.90	-9.2	7,250	-0.13%
2022/03/22	2	73.40	4	73.18	73.60	-2	7,157	-0.03%
2022/03/21	4.2	71.96	5	72.08	71.90	-0.8	7,055	-0.01%
2022/03/18	3	71.97	0.1	73.00	73.00	2.9	6,990	0.04%
2022/03/17	0.1	70.90	1	70.90	70.80	-0.9	6,786	-0.01%
2022/03/16	2	69.70	1	69.60	70.10	1	6,737	0.01%
2022/03/15	1.1	71.66	2	71.75	71.70	-0.9	6,594	-0.01%
2022/03/14	1	71.90	0	0.00	72.10	1	6,578	0.02%
2022/03/11	1	71.30	2	72.15	72.10	-1	6,614	-0.02%
2022/03/10	0.1	71.90	3	71.70	71.90	-2.9	6,630	-0.04%
2022/03/09	7	68.97	16	69.72	69.90	-9	6,627	-0.14%
2022/03/08	7.1	68.57	54	69.02	67.60	-47	6,590	-0.71%
2022/03/07	5.2	70.82	0	0.00	70.60	5.2	6,421	0.08%
2022/03/04	2	73.45	0.1	73.40	73.30	1.9	6,411	0.03%
2022/03/03	0.1	73.60	1	73.70	73.60	-1	6,550	-0.01%
2022/03/02	1	71.40	7.1	72.38	72.40	-6.1	6,620	-0.09%
2022/03/01	13	71.51	4	71.65	72.00	9	6,599	0.14%
2022/02/25	14	72.70	1	71.30	71.60	13	6,532	0.20%
2022/02/24	11.3	72.94	24	73.10	71.50	-12.7	6,388	-0.20%
2022/02/23	5.3	74.05	9.1	73.46	74.40	-3.8	6,141	-0.06%
2022/02/22	14	71.27	8	71.43	71.80	6	6,098	0.10%
2022/02/21	5.8	71.40	5.4	70.66	71.90	0.4	5,982	0.01%
2022/02/18	1	70.00	2.5	69.45	69.90	-1.5	5,863	-0.03%
2022/02/17	1.4	68.79	3	69.00	68.80	-1.6	5,808	-0.03%
2022/02/16	1	67.90	0	0.00	67.80	1	5,947	0.02%
2022/02/15	1	67.50	1	68.00	67.50	0	6,047	0.00%
2022/02/14	1	67.50	1	67.50	67.50	0	6,087	0.00%
2022/02/11	1.1	68.33	1.2	68.77	68.90	-0.2	6,110	0.00%
2022/02/10	7.6	68.46	6	68.43	68.80	1.6	6,203	0.03%
2022/02/09	2.1	67.70	0	0.00	67.70	2.1	6,179	0.03%
2022/02/08	0.5	67.70	2	68.05	67.70	-1.5	6,283	-0.02%
2022/02/07	4	66.65	12	66.91	67.20	-8	6,266	-0.13%
2022/01/26	10	63.80	0	0.00	63.70	10	6,224	0.16%
2022/01/25	0	63.50	1	63.30	63.40	-1	6,480	-0.02%
2022/01/24	2.1	63.64	32	63.81	64.40	-29.9	6,577	-0.46%
2022/01/21	10.1	65.14	0	0.00	64.80	10.1	6,731	0.15%
2022/01/20	11	66.32	6	66.33	66.30	5	6,874	0.07%
2022/01/19	6	66.35	0	0.00	66.00	6	7,402	0.08%
2022/01/18	7	67.01	9	67.31	67.00	-2	7,750	-0.03%
2022/01/17	2	66.55	1.2	66.52	66.80	0.8	7,872	0.01%
2022/01/14	4	66.70	6.2	66.25	66.00	-2.2	8,057	-0.03%
2022/01/13	0	0.00	40.1	66.75	67.00	-40.1	8,087	-0.50%
2022/01/12	2.1	66.26	3.6	66.63	66.50	-1.5	8,079	-0.02%
2022/01/11	9.1	65.76	5	66.18	67.00	4.1	7,972	0.05%
2022/01/10	1	62.80	6	63.40	63.90	-5	7,738	-0.06%
2022/01/07	0	0.00	1	63.10	62.80	-1	7,732	-0.01%
2022/01/06	2	63.45	1	64.30	63.60	1	7,738	0.01%
2022/01/05	0.1	63.10	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	1	62.61	0	0.00	63.20	1	7,864	0.01%
2022/01/03	0	0.00	1	63.40	63.60	-1	7,931	-0.01%
2021/12/30	0	63.60	0	0.00	63.80	0	7,940	0.00%
2021/12/29	0.1	63.50	29	63.51	63.50	-28.9	8,031	-0.36%
2021/12/27	2	63.10	4	62.90	63.00	-2	8,192	-0.02%
2021/12/24	1.2	63.30	1	63.60	63.30	0.2	8,294	0.00%
2021/12/23	3.1	62.27	1	62.20	62.50	2.1	8,336	0.03%
2021/12/22	1.2	62.15	0	0.00	62.00	1.2	8,446	0.01%
2021/12/21	3.1	62.63	0	0.00	62.40	3.1	8,678	0.04%
2021/12/20	9.1	61.29	0	0.00	61.40	9.1	9,124	0.10%
2021/12/17	0.4	61.66	1	61.40	61.30	-0.7	9,432	-0.01%
2021/12/16	0.1	61.95	1	61.60	61.80	-0.9	10,123	-0.01%
2021/12/15	0	0.00	1	61.30	61.90	-1	10,653	-0.01%
2021/12/14	4	61.40	6	61.78	61.00	-2	10,919	-0.02%
2021/12/13	64.6	61.62	4	62.10	61.60	60.6	11,008	0.55%
2021/12/10	8	63.34	2	63.30	63.20	6	11,117	0.05%
2021/12/09	3.1	64.04	50	64.00	64.00	-46.9	11,358	-0.41%
2021/12/08	0	64.60	1	64.20	64.10	-1	11,789	-0.01%
2021/12/07	9.5	64.22	13.2	63.70	64.40	-3.7	12,028	-0.03%
2021/12/06	1	63.10	1.1	63.01	63.00	-0.1	12,160	0.00%
2021/12/03	4.2	63.49	0	0.00	63.40	4.2	12,276	0.03%
2021/12/02	53.1	63.82	0	0.00	63.70	53.1	12,428	0.43%
2021/12/01	0.1	64.80	4	64.83	64.80	-3.9	12,676	-0.03%
2021/11/30	2.2	64.83	15	64.81	64.20	-12.9	12,675	-0.10%
2021/11/29	2	63.15	3.8	63.87	63.80	-1.8	12,668	-0.01%
2021/11/26	7	65.09	1	65.40	64.90	6	12,667	0.05%
2021/11/25	1	66.90	2	67.10	66.70	-1	12,678	-0.01%
2021/11/24	2	66.55	1	66.90	66.90	1	12,709	0.01%
2021/11/23	2	66.45	1	66.50	66.50	1	12,738	0.01%
2021/11/22	0	0.00	21	66.85	66.70	-21	12,707	-0.17%
2021/11/19	3	67.24	5	67.54	67.10	-2	12,660	-0.02%
2021/11/18	2	69.05	0	0.00	68.70	2	12,521	0.02%
2021/11/17	2.3	68.60	8	68.55	68.90	-5.7	12,501	-0.05%
2021/11/16	1.1	68.54	1.4	68.46	68.50	-0.3	12,484	0.00%
2021/11/15	9	69.20	3.1	69.96	69.00	5.9	12,470	0.05%
2021/11/12	13	67.45	7.4	67.74	68.50	5.6	12,312	0.05%
2021/11/11	2.2	66.43	3	66.70	66.70	-0.8	12,278	-0.01%
2021/11/10	0.2	67.10	7.8	67.19	66.80	-7.6	12,311	-0.06%
2021/11/09	3.4	67.16	14.3	66.93	67.50	-10.8	12,330	-0.09%
2021/11/08	1	67.30	2	66.65	67.50	-1	12,253	-0.01%
2021/11/05	3.3	67.10	21	66.79	67.00	-17.7	12,270	-0.14%
2021/11/04	2	69.15	1	69.60	68.50	1	12,132	0.01%
2021/11/03	0.2	69.70	1	69.90	69.60	-0.8	12,059	-0.01%
2021/11/02	7.3	68.32	7	68.46	68.20	0.3	11,962	0.00%
2021/11/01	3	70.80	10	70.87	70.90	-7	11,713	-0.06%
2021/10/29	11.6	71.31	4.1	71.23	70.90	7.5	11,593	0.06%
2021/10/28	10.7	69.83	38	69.48	69.90	-27.3	11,409	-0.24%
2021/10/27	15.3	68.96	18.3	68.83	69.90	-3.1	11,209	-0.03%
2021/10/26	10.7	66.20	20.1	65.63	67.20	-9.4	10,637	-0.09%
2021/10/25	5.8	61.34	2.1	61.68	61.90	3.7	10,289	0.04%
2021/10/22	4.2	60.26	11.5	60.40	60.80	-7.3	10,202	-0.07%
2021/10/21	3	57.97	0	0.00	58.20	3	10,106	0.03%
2021/10/20	2	56.90	1	56.70	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	2	56.05	2	56.50	56.40	0	10,314	0.00%
2021/10/15	5.1	54.81	0	0.00	55.20	5.1	10,382	0.05%
2021/10/14	1.3	54.58	0	0.00	54.50	1.3	10,443	0.01%
2021/10/13	2	54.80	0	0.00	54.80	2	10,588	0.02%
2021/10/12	17	55.55	0	0.00	55.30	17	10,583	0.16%
2021/10/08	26.1	56.64	2	56.50	56.80	24.1	10,518	0.23%
2021/10/07	0.2	56.27	7	56.28	56.40	-6.9	10,529	-0.07%
2021/10/06	17.2	56.17	9	56.03	55.30	8.2	10,674	0.08%
2021/10/05	5.2	54.82	4	55.48	56.00	1.2	10,724	0.01%
2021/10/04	9.3	55.53	0	0.00	55.30	9.3	10,856	0.09%
2021/10/01	1.2	55.91	22	56.03	56.00	-20.8	11,058	-0.19%
2021/09/30	8	57.78	3	57.40	57.40	5	11,098	0.05%
2021/09/29	12.9	57.99	1	57.10	57.40	11.9	11,014	0.11%
2021/09/28	35.6	57.64	5	57.12	57.90	30.6	10,929	0.28%
2021/09/27	23	57.50	7	57.19	56.10	16	10,701	0.15%
2021/09/24	32.5	60.30	49.4	60.05	59.80	-16.9	10,230	-0.16%
2021/09/23	48.1	61.13	8	60.78	61.10	40.1	9,950	0.40%
2021/09/22	15.1	82.85	56	81.10	82.30	-40.9	9,324	-0.44%
2021/09/17	21	85.00	17	84.89	85.00	4	9,002	0.04%
2021/09/16	14	84.30	18.5	83.63	83.90	-4.5	8,754	-0.05%
2021/09/15	23.1	84.17	12	84.64	84.60	11.1	8,643	0.13%
2021/09/14	29	82.29	83	82.09	83.50	-54	8,435	-0.64%
2021/09/13	19	82.24	9	82.57	81.50	10	8,187	0.12%
2021/09/10	52.1	80.52	10.3	79.91	81.20	41.8	7,808	0.54%
2021/09/09	11	77.70	7	76.83	78.50	4	7,588	0.05%
2021/09/08	3.5	75.34	7.5	75.35	75.10	-4	7,397	-0.05%
2021/09/07	14	74.76	4	74.93	76.10	10	7,242	0.14%
2021/09/06	48	72.93	15.5	73.74	73.60	32.5	7,053	0.46%
2021/09/03	0	0.00	31.4	69.72	69.90	-31.4	6,790	-0.46%
2021/09/02	2	70.10	1.3	69.46	69.40	0.8	6,743	0.01%
2021/09/01	7	71.17	11.3	70.76	71.30	-4.3	6,592	-0.06%
2021/08/31	4	68.85	6	68.38	69.30	-2	6,396	-0.03%
2021/08/30	2	67.50	1	67.60	67.60	1	6,261	0.02%
2021/08/27	2	66.60	2	66.35	66.90	0	6,208	0.00%
2021/08/26	1	65.50	0	0.00	65.30	1	6,145	0.02%
2021/08/25	1	65.20	1	65.50	65.40	0	6,158	0.00%
2021/08/24	0	0.00	11	64.34	64.80	-11	6,142	-0.18%
2021/08/23	7	64.60	0	0.00	64.80	7	6,169	0.11%
2021/08/20	2.1	63.05	6	62.87	63.00	-3.9	6,168	-0.06%
2021/08/19	1.2	63.60	2	64.80	63.60	-0.8	6,197	-0.01%
2021/08/18	3	64.90	5	65.20	65.40	-2	6,155	-0.03%
2021/08/17	9	64.27	2	64.90	63.50	7	6,094	0.11%
2021/08/16	3.6	66.78	3	65.97	65.90	0.6	6,041	0.01%
2021/08/13	3	67.73	2.9	67.77	67.80	0.1	5,959	0.00%
2021/08/12	2	67.00	8.5	66.01	67.00	-6.5	5,897	-0.11%
2021/08/11	5	65.30	5	65.36	65.30	0	5,920	0.00%
2021/08/10	0	0.00	4	64.85	64.50	-4	5,951	-0.07%
2021/08/09	0	0.00	7	65.00	64.90	-7	6,139	-0.11%
2021/08/06	0	0.00	0.7	64.70	64.70	-0.7	6,274	-0.01%
2021/08/05	2	64.55	4.2	65.23	64.70	-2.2	6,402	-0.03%
2021/08/04	2	64.70	0	0.00	65.00	2	6,738	0.03%
2021/08/02	1	63.20	0	0.00	63.60	1	7,003	0.01%
2021/07/30	2	62.40	2	62.80	62.40	0	6,997	0.00%
2021/07/29	3	61.53	1	62.10	62.20	2	7,027	0.03%
2021/07/28	8	60.99	3	60.90	61.40	5	7,070	0.07%
2021/07/27	4.2	63.15	8	63.65	62.10	-3.8	7,230	-0.05%
2021/07/26	7	65.19	0	0.00	64.80	7	7,176	0.10%
2021/07/23	3.1	65.56	21.4	66.18	66.40	-18.3	7,135	-0.26%
2021/07/22	2	64.95	144	64.80	65.00	-142	6,977	-2.04%	大賣/鉅額交易
2021/07/21	6.4	65.04	102	64.42	65.10	-95.6	6,938	-1.38%	大賣/
2021/07/20	5.1	65.64	2	65.75	65.80	3.1	6,906	0.04%
2021/07/19	10	66.86	3	67.23	66.60	7	6,888	0.10%
2021/07/16	1	65.50	6	65.23	65.60	-5	6,921	-0.07%
2021/07/15	5	64.42	2	64.50	64.80	3	6,945	0.04%
2021/07/14	0	0.00	5	63.12	63.30	-5	6,955	-0.07%
2021/07/13	8	64.78	4	64.48	64.00	4	7,001	0.06%
2021/07/12	2	64.40	4	65.03	65.40	-2	6,962	-0.03%
2021/07/09	13	62.52	164	62.52	62.90	-151	6,865	-2.20%	大賣/鉅額交易
2021/07/08	406	62.00	15.7	61.79	62.90	390.3	6,744	5.79%	大買/鉅額交易
2021/07/07	3	58.53	8.7	57.83	59.10	-5.7	6,524	-0.09%
2021/07/06	2	57.00	1	57.00	56.80	1	6,403	0.02%
2021/07/05	11	56.85	0	0.00	56.70	11	6,492	0.17%
2021/07/02	0	0.00	1	56.50	56.40	-1	6,586	-0.02%
2021/07/01	4	56.60	1	56.80	56.60	3	6,649	0.04%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	8	56.76	2	56.50	56.70	6	6,807	0.09%
2021/06/28	2	56.95	6	56.60	57.60	-4	6,848	-0.06%
2021/06/25	3	54.83	6.2	54.80	54.80	-3.2	6,779	-0.05%
2021/06/24	0	0.00	1	54.50	54.20	-1	7,383	-0.01%
2021/06/23	1	54.10	0	0.00	54.00	1	7,402	0.01%
2021/06/21	3	53.77	0	0.00	53.90	3	7,565	0.04%
2021/06/18	2	53.40	0	0.00	54.00	2	7,566	0.03%
2021/06/17	0	53.30	30	53.10	53.20	-30	7,575	-0.40%
2021/06/16	2	53.45	1	53.20	53.40	1	7,669	0.01%
2021/06/15	1	53.60	0	0.00	53.70	1	7,756	0.01%
2021/06/11	1	52.70	3.5	53.09	53.20	-2.5	7,884	-0.03%
2021/06/10	1	52.30	1	52.30	52.30	0	7,938	0.00%
2021/06/09	1	52.30	0	0.00	52.10	1	7,982	0.01%
2021/06/08	0	52.40	11	52.28	52.30	-11	8,079	-0.14%
2021/06/07	1	52.00	8	52.34	52.20	-7	8,253	-0.08%
2021/06/04	0	52.70	0	0.00	52.50	0	8,346	0.00%
2021/06/03	0	52.60	4	52.65	52.70	-4	8,488	-0.05%
2021/06/02	6	52.35	12	52.43	52.50	-6	8,578	-0.07%
2021/06/01	1	52.30	0	0.00	52.50	1	8,588	0.01%
2021/05/31	2	52.55	0	0.00	52.50	2	8,689	0.02%
2021/05/28	0	52.50	1.1	52.40	52.40	-1.1	8,738	-0.01%
2021/05/27	0.5	51.83	3	51.57	52.00	-2.6	8,795	-0.03%
2021/05/26	5	51.66	9	51.79	51.80	-4	8,838	-0.05%
2021/05/25	1	51.70	1.6	51.84	51.70	-0.6	8,879	-0.01%
2021/05/24	8	51.54	1	51.60	51.50	7	8,946	0.08%
2021/05/21	0	0.00	2	51.70	51.70	-2	9,023	-0.02%
2021/05/20	2.2	51.18	0	0.00	51.00	2.2	9,068	0.02%
2021/05/19	0	0.00	5	51.58	51.20	-5	9,040	-0.06%
2021/05/18	5.1	50.68	12	50.23	51.00	-6.9	9,037	-0.08%
2021/05/17	12	48.71	1	50.10	48.45	11	8,988	0.12%
2021/05/14	0	0.00	3	51.07	51.00	-3	8,783	-0.03%
2021/05/13	1	49.85	11	50.17	49.85	-10	8,642	-0.12%
2021/05/12	4	50.23	7	51.03	50.20	-3	8,526	-0.04%
2021/05/11	8	55.03	2	53.95	53.80	6	8,165	0.07%
2021/05/10	0	0.00	1	54.00	54.60	-1	7,961	-0.01%
2021/05/07	1	53.10	0	0.00	53.50	1	7,907	0.01%
2021/05/06	2	52.90	4	52.93	53.00	-2	7,904	-0.03%
2021/05/05	0	0.00	14	52.49	52.50	-14	7,852	-0.18%
2021/05/04	1	52.10	13	53.09	52.20	-12	7,773	-0.15%
2021/05/03	0	0.00	6	53.18	53.10	-6	7,497	-0.08%
2021/04/29	4	53.40	0	0.00	53.10	4	7,427	0.05%
2021/04/28	0	0.00	2	53.90	53.70	-2	7,378	-0.03%
2021/04/27	0	0.00	1	53.90	54.10	-1	7,421	-0.01%
2021/04/26	1	54.10	0	0.00	54.30	1	7,393	0.01%
2021/04/23	3	53.10	16	52.30	53.20	-13	7,335	-0.18%
2021/04/22	2	54.35	30	54.01	52.70	-28	7,311	-0.38%
2021/04/21	0	0.00	6	53.65	54.10	-6	7,133	-0.08%
2021/04/20	3	52.97	7	52.84	53.10	-4	7,055	-0.06%
2021/04/19	65	52.77	31	52.77	53.10	34	7,025	0.48%
2021/04/16	20	51.40	1	51.40	51.40	19	6,894	0.28%
2021/04/15	12	50.00	2	50.00	50.10	10	6,783	0.15%
2021/04/14	15	49.70	1	49.50	49.55	14	6,728	0.21%
2021/04/13	9	50.18	10	50.14	49.85	-1	6,716	-0.01%
2021/04/12	2	49.55	0	0.00	49.95	2	6,649	0.03%
2021/04/09	5	49.42	11	49.26	49.45	-6	6,629	-0.09%
2021/04/08	3	49.80	12	50.08	49.80	-9	6,544	-0.14%
2021/04/07	7	49.99	0	0.00	50.00	7	6,455	0.11%
2021/04/06	5	50.10	1	49.70	50.00	4	6,395	0.06%
2021/04/01	0	0.00	1	49.70	49.60	-1	6,285	-0.02%
2021/03/31	4.1	49.59	6	49.42	49.50	-2	6,175	-0.03%
2021/03/30	13	48.39	17.2	48.85	48.90	-4.2	6,036	-0.07%
2021/03/29	82	48.43	375	49.00	48.85	-293	5,902	-4.96%	大賣/鉅額交易
2021/03/26	241	45.58	3	45.55	45.75	238	5,279	4.51%	大買/鉅額交易
2021/03/25	11	45.11	13	45.04	45.20	-2	5,226	-0.04%
2021/03/24	1	44.35	3.1	44.70	44.40	-2.1	5,136	-0.04%
2021/03/22	0	0.00	10	44.40	44.85	-10	5,014	-0.20%
2021/03/19	4.2	44.40	1	44.50	44.55	3.2	4,970	0.06%
2021/03/18	8	45.02	2	45.00	45.15	6	4,895	0.12%
2021/03/17	147	45.40	5	45.19	45.30	142	4,839	2.93%	大買/鉅額交易
2021/03/16	3	44.33	11.8	44.26	44.40	-8.8	4,730	-0.19%
2021/03/15	1	43.30	5.8	43.32	43.75	-4.8	4,852	-0.10%
2021/03/12	4	43.33	2	43.45	43.30	2	4,930	0.04%
2021/03/11	0	0.00	41	43.82	43.80	-41	4,909	-0.84%
2021/03/10	3	44.02	1	43.85	43.85	2	4,774	0.04%
2021/03/09	8	43.17	7	43.06	43.50	1	4,695	0.02%
2021/03/08	15	42.58	15	42.56	42.75	0	4,623	0.00%
2021/03/05	27	42.02	3	41.98	42.15	24	4,621	0.52%
2021/03/04	5	42.25	37	42.02	42.20	-32	4,853	-0.66%
2021/03/03	0	0.00	8	41.96	42.05	-8	4,788	-0.17%
2021/03/02	3	41.97	24	42.09	41.60	-21	4,714	-0.45%
2021/02/26	1	41.60	2	41.50	41.70	-1	4,687	-0.02%
2021/02/25	3	41.67	0	0.00	41.65	3	4,612	0.07%
2021/02/24	4	41.68	3	41.95	41.45	1	4,608	0.02%
2021/02/23	5	41.67	41.2	41.51	41.75	-36.2	4,563	-0.79%
2021/02/22	3	41.18	3.5	41.11	41.20	-0.5	4,583	-0.01%
2021/02/19	3	40.55	0	0.00	40.90	3	4,526	0.07%
2021/02/18	2	40.64	2.5	40.80	40.90	-0.5	4,534	-0.01%
2021/02/17	2	40.25	2	40.10	40.20	0	4,507	0.00%
2021/02/05	0	0.00	2	39.40	39.50	-2	4,506	-0.04%
2021/02/04	3	39.12	0	0.00	39.45	3	4,576	0.07%
2021/02/03	1	39.15	3	39.20	39.10	-2	4,711	-0.04%
2021/02/02	2	39.35	0	0.00	39.25	2	4,806	0.04%
2021/02/01	2	38.80	0	0.00	38.80	2	4,840	0.04%
2021/01/29	6	38.88	20	39.28	38.75	-14	4,864	-0.29%
2021/01/28	2	39.25	1	39.20	39.25	1	4,838	0.02%
2021/01/27	1	39.55	0	39.50	39.50	1	4,832	0.02%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	2	39.60	0	0.00	39.70	2	4,884	0.04%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/21	5	39.40	10	39.65	39.50	-5	5,016	-0.10%
2021/01/20	10	39.61	33	39.51	39.35	-23	5,139	-0.45%
2021/01/19	8	40.10	0	0.00	40.00	8	5,446	0.15%
2021/01/18	8	39.96	0	0.00	40.20	8	5,425	0.15%
2021/01/14	2	40.75	62.1	40.74	40.70	-60.1	5,366	-1.12%
2021/01/13	0	0.00	0	40.65	40.70	0	5,365	0.00%
2021/01/12	27	40.77	0	0.00	40.50	27	5,374	0.50%
2021/01/11	0	0.00	10	40.60	40.65	-10	5,350	-0.19%
2021/01/07	2	40.33	1	40.35	40.25	1	5,373	0.02%
2021/01/06	5	40.25	0	0.00	40.20	5	5,376	0.09%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2021/01/04	1	40.90	0	0.00	40.70	1	5,346	0.02%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/30	4	40.78	8	40.77	40.75	-4	5,371	-0.07%
2020/12/29	14	40.56	0	0.00	40.60	14	5,378	0.26%
2020/12/28	2	40.53	0	0.00	40.55	2	5,409	0.04%
2020/12/25	10	40.65	0	0.00	40.60	10	5,433	0.18%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	11	40.25	0	0.00	40.10	11	5,534	0.20%
2020/12/22	1	40.50	3	40.25	40.25	-2	5,545	-0.04%
2020/12/21	5	40.40	0	0.00	40.60	5	5,573	0.09%
2020/12/18	1	40.70	2	40.65	40.60	-1	5,583	-0.02%
2020/12/17	2	40.58	5	40.55	40.75	-3	5,590	-0.05%
2020/12/16	0	0.00	4	40.74	40.75	-4	5,582	-0.07%
2020/12/15	3	40.47	1	40.50	40.45	2	5,575	0.04%
2020/12/14	1	40.60	0	0.00	40.45	1	5,559	0.02%
2020/12/11	32	40.58	1	40.65	40.55	31	5,568	0.56%
2020/12/10	30	40.35	1	40.50	40.35	29	5,520	0.53%
2020/12/09	16	40.44	21	40.28	40.40	-5	5,490	-0.09%
2020/12/08	31	41.40	9	41.37	41.20	22	5,326	0.41%
2020/12/07	1	41.85	1	41.70	41.75	0	5,223	0.00%
2020/12/04	1	41.75	2	41.50	41.55	-1	5,175	-0.02%
2020/12/03	4	41.45	0	0.00	41.45	4	5,148	0.08%
2020/12/02	12	41.40	6	41.38	41.25	6	5,134	0.12%
2020/12/01	6	41.85	0	0.00	41.65	6	5,124	0.12%
2020/11/30	2	41.93	4	41.93	42.05	-2	5,073	-0.04%
2020/11/27	6	41.27	1	41.05	41.35	5	4,872	0.10%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	2	40.83	0	0.00	40.80	2	5,174	0.04%
2020/11/24	5	41.10	3	41.20	41.00	2	5,340	0.04%
2020/11/23	2	41.33	4	41.36	41.30	-2	5,495	-0.04%
2020/11/20	9	41.28	1	41.15	41.40	8	5,501	0.15%
2020/11/19	19	41.31	4	41.30	41.40	15	5,590	0.27%
2020/11/18	0	0.00	5	40.90	40.95	-5	5,553	-0.09%
2020/11/17	0	0.00	5	40.80	40.85	-5	5,622	-0.09%
2020/11/16	1	40.70	3	40.83	40.80	-2	5,871	-0.03%
2020/11/13	3	40.50	0	0.00	40.70	3	6,573	0.05%
2020/11/12	9	40.93	0	0.00	40.85	9	6,742	0.13%
2020/11/11	7	40.96	11	41.02	41.40	-4	6,913	-0.06%
2020/11/10	4.3	40.48	4	40.98	40.65	0.3	6,835	0.00%
2020/11/09	0	0.00	10	40.20	40.20	-10	6,776	-0.15%
2020/11/06	1	40.40	2	40.40	40.05	-1	6,781	-0.01%
2020/11/05	4	40.28	2	40.30	40.25	2	6,780	0.03%
2020/11/04	0	0.00	1	40.00	40.00	-1	6,756	-0.01%
2020/11/03	0	0.00	1	40.10	40.05	-1	6,766	-0.01%
2020/11/02	2	39.75	4	39.70	39.70	-2	6,788	-0.03%
2020/10/30	6	39.94	2	39.50	39.50	4	6,796	0.06%
2020/10/29	39	40.00	11.2	40.01	40.05	27.8	6,757	0.41%
2020/10/28	11	40.90	12	40.50	40.55	-1	6,752	-0.01%
2020/10/27	14.8	40.72	13	40.70	41.05	1.8	6,679	0.03%
2020/10/26	1	38.85	0	0.00	38.75	1	6,324	0.02%
2020/10/21	0	0.00	1	38.60	38.55	-1	6,530	-0.02%
2020/10/19	2	38.48	0.5	38.55	38.55	1.5	6,523	0.02%
2020/10/16	0	0.00	5	38.33	38.20	-5	6,513	-0.08%
2020/10/15	11	38.50	2	38.55	38.55	9	6,509	0.14%
2020/10/14	2.7	38.99	0	0.00	38.95	2.7	6,508	0.04%
2020/10/13	1	38.90	0	0.00	38.95	1	6,644	0.02%
2020/10/12	5	39.01	0	0.00	38.85	5	6,755	0.07%
2020/10/08	4	39.43	1	39.55	39.30	3	6,856	0.04%
2020/10/07	5.2	39.87	1.5	39.77	39.75	3.7	6,888	0.05%
2020/10/06	3	39.83	4	39.84	39.90	-1	6,927	-0.01%
2020/10/05	2.1	39.30	10.5	39.29	39.25	-8.4	6,954	-0.12%
2020/09/30	2	38.78	8	38.65	38.90	-6	6,943	-0.09%
2020/09/29	7	38.85	13	38.88	38.85	-6	6,951	-0.09%
2020/09/28	6	39.58	1	39.40	39.40	5	6,890	0.07%
2020/09/25	0	0.00	3	38.97	39.30	-3	6,921	-0.04%
2020/09/24	2	39.28	13	39.44	39.40	-11	6,959	-0.16%
2020/09/23	4	40.21	2	40.58	40.20	2	7,020	0.03%
2020/09/22	1	40.95	5	40.92	40.85	-4	7,024	-0.06%
2020/09/21	4	41.70	0	0.00	41.40	4	7,034	0.06%
2020/09/18	3	41.80	5	41.75	41.70	-2	7,052	-0.03%
2020/09/17	7.3	41.60	0	0.00	41.50	7.3	7,064	0.10%
2020/09/16	1	41.70	1	41.70	41.65	0	7,082	0.00%
2020/09/15	2	41.45	0	0.00	41.45	2	7,051	0.03%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	4	41.40	0	0.00	41.30	4	7,096	0.06%
2020/09/10	1	41.30	0	0.00	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	3	41.45	1	41.35	41.45	2	7,272	0.03%
2020/09/04	1	41.55	3	41.00	41.50	-2	7,403	-0.03%
2020/09/03	6	41.68	15	41.79	41.80	-9	7,475	-0.12%
2020/09/02	2	41.35	2	41.43	41.45	0	7,464	0.00%
2020/09/01	21	42.09	17	42.03	41.85	4	7,474	0.05%
2020/08/31	4	42.49	17.5	42.67	43.20	-13.5	7,377	-0.18%
2020/08/28	23	41.91	12	41.69	42.20	11	7,189	0.15%
2020/08/27	17	40.05	9	39.96	40.05	8	7,080	0.11%
2020/08/26	1	39.30	0	0.00	39.35	1	6,946	0.01%
2020/08/25	25	38.61	17	39.15	39.00	8	6,912	0.12%
2020/08/24	7	37.86	1	37.55	37.85	6	6,825	0.09%
2020/08/21	5	38.28	12	38.13	38.25	-7	6,772	-0.10%
2020/08/20	33	37.56	47	37.50	37.45	-14	6,713	-0.21%
2020/08/19	32	37.44	12	38.48	39.05	20	6,444	0.31%
2020/08/18	46	54.61	3	54.63	54.70	43	5,689	0.76%
2020/08/17	1	53.30	6	53.70	54.40	-5	5,504	-0.09%
2020/08/13	6	53.30	5	53.20	53.40	1	5,255	0.02%
2020/08/12	3	52.43	1.2	52.88	53.00	1.8	5,247	0.03%
2020/08/11	0	0.00	3	52.97	52.70	-3	5,238	-0.06%
2020/08/10	2	53.50	0	0.00	53.30	2	5,258	0.04%
2020/08/07	1	53.20	0	0.00	53.00	1	5,258	0.02%
2020/08/06	4	53.50	2	53.60	53.40	2	5,230	0.04%
2020/08/05	2	52.40	9	52.66	53.00	-7	5,195	-0.13%
2020/08/04	3	52.17	2	52.10	52.20	1	5,175	0.02%
2020/08/03	0	0.00	4	51.80	52.20	-4	5,146	-0.08%
2020/07/31	4	51.23	2	51.40	50.80	2	5,063	0.04%
2020/07/29	4	49.55	6	49.08	49.50	-2	4,963	-0.04%
2020/07/28	1	45.95	1	47.15	47.00	0	4,892	0.00%
2020/07/27	3	47.07	0	0.00	46.40	3	4,893	0.06%
2020/07/24	0	0.00	2	48.90	48.50	-2	4,848	-0.04%
2020/07/23	2	49.45	0	0.00	49.45	2	4,880	0.04%
2020/07/22	1.2	49.98	0.7	49.90	49.90	0.5	4,941	0.01%
2020/07/21	0	0.00	6	49.80	50.20	-6	4,939	-0.12%
2020/07/17	6	49.80	1	50.00	49.55	5	4,874	0.10%
2020/07/16	2	51.60	4	51.65	51.20	-2	4,761	-0.04%
2020/07/15	2	53.95	0	0.00	53.80	2	4,637	0.04%
2020/07/14	1	53.60	11	53.72	54.00	-10	4,523	-0.22%
2020/07/13	3	53.70	0	0.00	53.60	3	4,460	0.07%
2020/07/10	6	53.17	3	53.50	53.00	3	4,428	0.07%
2020/07/09	3	54.10	1	54.40	54.30	2	4,373	0.05%
2020/07/08	3	54.27	3	54.37	54.60	0	4,335	0.00%
2020/07/06	1.2	53.89	111.2	54.00	54.10	-110	4,287	-2.57%	大賣/鉅額交易
2020/07/03	5	53.48	1.4	54.04	53.50	3.6	4,273	0.09%
2020/07/02	5	53.72	11	53.45	54.00	-6	4,302	-0.14%
2020/07/01	4	51.60	7	51.67	51.70	-3	4,350	-0.07%
2020/06/30	0	0.00	1.3	50.95	51.10	-1.3	4,565	-0.03%
2020/06/29	1	50.10	0	50.30	50.30	1	4,533	0.02%
2020/06/24	2	50.60	1	50.60	50.60	1	4,515	0.02%
2020/06/23	8	50.49	10.2	50.50	50.60	-2.2	4,522	-0.05%
2020/06/22	0.2	50.20	0	0.00	50.50	0.2	4,536	0.00%
2020/06/19	1	50.20	6	50.57	50.20	-5	4,583	-0.11%
2020/06/18	5	50.30	2	49.80	50.30	3	4,597	0.07%
2020/06/17	2	50.00	22	49.91	49.85	-20	4,584	-0.44%
2020/06/16	0	0.00	22	50.66	50.20	-22	4,617	-0.48%
2020/06/15	2	50.00	6	49.97	49.95	-4	4,641	-0.09%
2020/06/12	1	49.60	17	49.69	49.80	-16	4,626	-0.35%
2020/06/11	34	50.70	13	51.64	50.10	21	4,573	0.46%
2020/06/10	6	51.10	27	51.11	51.40	-21	4,436	-0.47%
2020/06/09	5	49.59	1	49.80	49.40	4	4,373	0.09%
2020/06/08	38	49.26	6	49.33	49.60	32	4,375	0.73%
2020/06/05	0	0.00	36.2	48.19	48.75	-36.2	4,314	-0.84%
2020/06/04	26	48.19	5.8	48.14	48.20	20.2	4,284	0.47%
2020/06/03	12.1	48.26	4	48.30	48.30	8.1	4,290	0.19%
2020/06/02	36	46.27	2	46.75	47.30	34	4,169	0.82%
2020/06/01	5	46.10	1	46.10	46.05	4	4,098	0.10%
2020/05/29	7	45.70	0	0.00	45.70	7	4,059	0.17%
2020/05/28	1	45.65	1	45.70	45.75	0	3,998	0.00%
2020/05/27	3	45.92	1	46.05	46.10	2	3,962	0.05%
2020/05/25	1.2	45.05	0	0.00	45.30	1.2	3,901	0.03%
2020/05/22	0	0.00	2	45.25	45.00	-2	3,892	-0.05%
2020/05/21	5	45.73	0	0.00	45.80	5	3,845	0.13%
2020/05/20	0	0.00	1	45.05	45.00	-1	3,794	-0.03%
2020/05/19	10	45.10	3	45.10	45.25	7	3,756	0.19%
2020/05/18	2	44.63	5	44.57	44.65	-3	3,691	-0.08%
2020/05/15	4	44.54	6	44.48	44.35	-2	3,640	-0.05%
2020/05/14	2	43.70	0	0.00	43.65	2	3,569	0.06%
2020/05/13	10	44.00	0	0.00	44.10	10	3,538	0.28%
2020/05/06	3	43.58	2	43.55	43.55	1	3,443	0.03%
2020/05/05	2	43.88	0	0.00	43.80	2	3,424	0.06%
2020/05/04	7	43.74	6	43.75	43.75	1	3,409	0.03%
2020/04/30	6.1	44.61	4	44.70	44.60	2.1	3,406	0.06%
2020/04/29	0	0.00	5	44.64	44.65	-5	3,369	-0.15%
2020/04/28	3	43.50	74	43.50	43.95	-71	3,313	-2.14%
2020/04/27	9	42.48	54	42.49	42.75	-45	3,294	-1.37%
2020/04/24	4.2	41.80	2	41.95	41.70	2.2	3,219	0.07%
2020/04/23	1	41.65	0	0.00	41.60	1	3,202	0.03%
2020/04/21	23	41.22	2	41.60	41.20	21	3,165	0.66%
2020/04/20	1	42.05	0	0.00	41.85	1	3,117	0.03%
2020/04/17	1.2	41.76	0	0.00	41.80	1.2	3,106	0.04%
2020/04/16	2	41.85	1	41.95	41.95	1	3,052	0.03%
2020/04/15	1	42.15	20	42.05	41.95	-19	3,021	-0.63%
2020/04/14	2	41.58	0	0.00	41.65	2	2,977	0.07%
2020/04/13	1	41.25	0	0.00	41.25	1	2,954	0.03%
2020/04/09	30	41.43	0	0.00	41.30	30	2,923	1.03%
2020/04/08	101	41.52	0	0.00	41.75	101	2,875	3.51%	大買/鉅額交易
2020/04/07	4	41.43	3.7	41.71	41.30	0.3	2,832	0.01%
2020/04/06	5	41.95	9	41.89	41.95	-4	2,735	-0.15%
2020/04/01	2	42.00	2	42.00	42.00	0	2,553	0.00%
2020/03/30	0	0.00	1	34.80	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	20	34.85	34.80	-20	2,431	-0.82%
2020/03/26	3	33.43	21	33.72	33.75	-18	2,530	-0.71%
2020/03/25	2	32.68	13	33.38	33.40	-11	2,631	-0.42%
2020/03/23	2	30.30	0	0.00	30.10	2	2,638	0.08%
2020/03/19	11	30.10	0	0.00	30.10	11	2,616	0.42%
2020/03/18	0	0.00	10	34.10	33.40	-10	2,512	-0.40%
2020/03/17	10	34.05	0	0.00	34.05	10	2,453	0.41%
2020/03/16	0	0.00	12.4	35.90	35.90	-12.4	2,400	-0.51%
2020/03/13	2	37.10	0	0.00	37.45	2	2,383	0.08%
2020/03/12	1	39.40	0	0.00	39.40	1	2,313	0.04%
2020/03/11	0	0.00	0.6	40.70	40.70	-0.6	2,278	-0.03%
2020/03/09	2	40.70	0	0.00	40.30	2	2,273	0.09%
2020/03/06	0	0.00	2	42.05	41.75	-2	2,220	-0.09%
2020/03/03	1	41.80	0	0.00	41.65	1	2,272	0.04%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/25	2	41.70	0	0.00	41.75	2	2,344	0.09%
2020/02/18	0	0.00	1	42.40	42.55	-1	2,479	-0.04%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/13	0	0.00	2	42.75	42.75	-2	2,708	-0.07%
2020/02/11	2	42.40	0	0.00	42.30	2	2,738	0.07%
2020/02/04	2	41.80	0	0.00	41.70	2	2,775	0.07%
2020/02/03	0.3	41.85	0	0.00	41.60	0.3	2,743	0.01%
2020/01/30	3	43.02	6	43.55	42.10	-3	2,738	-0.11%
2020/01/16	0	0.00	1	45.15	44.95	-1	2,734	-0.04%
2020/01/15	0.1	45.10	2	45.00	45.10	-2	2,781	-0.07%
2020/01/14	2	45.25	0	0.00	45.25	2	2,790	0.07%
2020/01/10	0	0.00	0.7	44.85	44.95	-0.7	2,826	-0.03%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/06	2	44.65	3	44.57	44.60	-1	2,928	-0.03%
2019/12/30	2	45.65	0	0.00	45.50	2	2,964	0.07%
2019/12/27	0	0.00	1	45.35	45.40	-1	2,945	-0.03%
2019/12/23	5	44.70	0	0.00	43.90	5	2,739	0.18%
2019/12/20	1	45.10	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.25	2	44.15	44.30	1	2,435	0.04%
2019/12/18	49	45.12	0	0.00	44.90	49	2,377	2.06%
2019/12/16	3	46.18	0	0.00	45.80	3	2,299	0.13%
2019/12/13	50	45.51	0	0.00	45.60	50	2,247	2.22%
2019/12/11	40	45.52	0.4	45.50	45.50	39.7	2,220	1.79%
2019/12/09	2	45.90	0	0.00	45.75	2	2,196	0.09%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/11/29	1	45.80	2	45.95	45.60	-1	2,116	-0.05%
2019/11/26	4	47.05	0	0.00	46.25	4	2,046	0.20%
2019/11/25	5	46.35	0	0.00	46.75	5	1,976	0.25%
2019/11/22	0	0.00	0.2	46.45	46.45	-0.2	1,992	-0.01%
2019/11/20	0	0.00	5	47.60	47.00	-5	1,955	-0.26%
2019/11/18	3	47.72	0	0.00	47.65	3	1,887	0.16%
2019/11/14	5	47.47	13	48.29	48.30	-8	1,824	-0.44%
2019/11/07	0	0.00	6	47.43	47.45	-6	1,768	-0.34%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/01	0	0.00	1	46.50	46.50	-1	1,738	-0.06%
2019/10/31	1	46.50	0	0.00	46.50	1	1,751	0.06%
2019/10/28	0	0.00	9	46.28	46.60	-9	1,706	-0.53%
2019/10/24	0	0.00	1	46.50	46.75	-1	1,682	-0.06%
2019/10/23	4	45.55	1	45.85	45.95	3	1,629	0.18%
2019/10/22	1	45.60	0	0.00	45.25	1	1,598	0.06%
2019/10/21	1	45.65	0	0.00	45.75	1	1,589	0.06%
2019/10/18	1	45.50	4	45.39	45.50	-3	1,569	-0.19%
2019/10/17	2	45.30	1	45.15	45.30	1	1,529	0.07%
2019/10/16	1	44.55	0.2	44.25	44.45	0.8	1,472	0.05%
2019/10/15	4	44.11	0	0.00	44.30	4	1,464	0.27%
2019/10/14	0	0.00	2	43.70	43.30	-2	1,437	-0.14%
2019/10/08	0	0.00	1	43.50	43.60	-1	1,423	-0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/19	1	42.80	0	0.00	42.60	1	1,463	0.07%
2019/09/17	1	43.25	0	0.00	43.45	1	1,722	0.06%
2019/09/11	2	43.35	0	0.00	43.00	2	1,993	0.10%
2019/09/09	0	0.00	1	43.00	42.95	-1	1,997	-0.05%
2019/09/04	0.8	43.00	2	43.00	43.00	-1.2	2,019	-0.06%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/30	0	0.00	8	42.25	42.55	-8	2,022	-0.40%
2019/08/29	0	0.00	2	42.25	42.15	-2	2,009	-0.10%
2019/08/28	0	0.00	0.2	42.05	42.00	-0.2	2,049	-0.01%
2019/08/27	1	41.80	3	42.45	41.80	-2	2,060	-0.10%
2019/08/26	0	0.00	1	42.60	42.45	-1	2,026	-0.05%
2019/08/21	0	0.00	2	42.80	42.85	-2	2,063	-0.10%
2019/08/19	0	0.00	2	43.10	43.05	-2	2,052	-0.10%
2019/08/16	15	43.32	1	43.20	43.20	14	2,045	0.68%
2019/08/15	4	43.10	3	43.40	43.40	1	2,022	0.05%
2019/08/14	0	0.00	4	43.10	42.75	-4	1,953	-0.20%
2019/08/12	4	42.30	0	0.00	42.40	4	1,881	0.21%
2019/08/05	1	40.10	3	40.37	40.00	-2	1,920	-0.10%
2019/07/19	1	41.70	0	0.00	41.85	1	1,976	0.05%
2019/07/18	0	0.00	0.2	41.55	41.60	-0.2	1,987	-0.01%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/10	0	0.00	3	42.30	42.55	-3	2,116	-0.14%
2019/07/04	1	44.55	60	44.54	44.55	-59	2,199	-2.68%
2019/07/03	1.8	44.04	1	43.85	44.25	0.8	2,199	0.04%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/26	0.1	45.25	0	0.00	45.30	0.1	2,392	0.00%
2019/06/25	1	44.80	1	45.10	46.25	0	2,402	0.00%
2019/06/24	0	0.00	3	44.80	45.50	-3	2,274	-0.13%
2019/06/21	0	0.00	2	44.70	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	2	44.18	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	2	43.43	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	3	42.35	42.45	-3	1,891	-0.16%
2019/06/17	1	41.95	0	0.00	42.20	1	1,881	0.05%
2019/06/14	0	0.00	2	41.50	41.40	-2	1,879	-0.11%
2019/06/13	1	41.40	0	0.00	41.45	1	1,904	0.05%
2019/06/12	2	42.00	0	0.00	42.20	2	1,923	0.10%
2019/06/10	0	0.00	2	41.38	41.30	-2	1,893	-0.11%
2019/06/06	0	0.00	1	40.95	40.70	-1	1,889	-0.05%
2019/06/05	0	0.00	8	41.19	40.90	-8	1,907	-0.42%
2019/06/04	1	40.60	0	0.00	40.95	1	1,909	0.05%
2019/05/27	2	40.48	3	40.43	40.75	-1	1,839	-0.05%
2019/05/23	0	0.00	1	40.25	40.30	-1	1,855	-0.05%
2019/05/21	2	40.60	0	0.00	40.75	2	1,887	0.11%
2019/05/17	0	0.00	1	40.45	40.05	-1	1,909	-0.05%
2019/05/16	1	40.85	1	41.15	40.30	0	1,910	0.00%
2019/05/15	4	41.05	1	40.80	41.00	3	1,899	0.16%
2019/05/14	1	39.95	2	40.10	39.90	-1	1,882	-0.05%
2019/05/13	1	39.85	1	39.80	39.60	0	1,847	0.00%
2019/05/10	0	0.00	1	40.25	40.45	-1	1,834	-0.05%
2019/05/09	5	40.13	1	40.40	39.90	4	1,843	0.22%
2019/05/08	1	41.05	1.7	41.16	40.90	-0.7	1,814	-0.04%
2019/05/07	2	41.65	1	41.65	41.65	1	1,797	0.06%
2019/05/06	1	41.60	3	41.75	41.60	-2	1,797	-0.11%
2019/04/26	2	41.68	0	0.00	41.65	2	1,777	0.11%
2019/04/24	2	41.93	0	0.00	41.85	2	1,764	0.11%
2019/04/23	1	42.15	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0	0.00	1	42.70	42.50	-1	1,735	-0.06%
2019/04/19	0	0.00	74	42.55	42.75	-74	1,732	-4.27%
2019/04/18	3	42.05	1	41.85	41.75	2	1,696	0.12%
2019/04/16	3.8	42.76	0	0.00	42.75	3.8	1,628	0.23%
2019/04/15	2	43.40	0	0.00	43.25	2	1,598	0.13%
2019/04/11	4	43.60	0	0.00	43.50	4	1,579	0.25%
2019/04/10	3	43.67	1	43.70	43.95	2	1,548	0.13%
2019/04/09	3	44.12	0	0.00	44.20	3	1,492	0.20%
2019/04/08	3.2	44.77	0	0.00	44.60	3.2	1,455	0.22%
2019/04/02	1	45.60	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0	0.00	1	45.85	45.80	-1	1,361	-0.07%
2019/03/29	4	45.61	1	45.60	46.60	3	1,337	0.22%
2019/03/28	1	47.05	6	46.45	46.60	-5	1,231	-0.41%
2019/03/27	2	47.67	0	0.00	47.45	2	1,229	0.17%
2019/03/26	0.2	48.05	2	48.18	48.20	-1.8	1,224	-0.15%
2019/03/25	1	47.60	0	0.00	47.85	1	1,222	0.08%
2019/03/22	1	48.45	47	48.26	48.25	-46	1,209	-3.80%
2019/03/21	0	0.00	31	48.80	48.80	-31	1,186	-2.61%
2019/03/20	0	0.00	40	48.73	48.75	-40	1,189	-3.36%
2019/03/19	0	0.00	120	48.61	48.65	-120	1,189	-10.09%	大賣/鉅額交易
2019/03/18	1	48.30	3	48.53	48.55	-2	1,184	-0.17%
2019/03/15	4	47.11	1	47.95	47.95	3	1,154	0.26%
2019/03/14	0	0.00	6	47.20	47.25	-6	1,118	-0.54%
2019/03/12	1	47.55	0	0.00	47.20	1	1,147	0.09%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/07	0	0.00	10	48.45	48.50	-10	1,223	-0.82%
2019/03/06	0	0.00	5	48.48	49.25	-5	1,225	-0.41%
2019/03/05	1	48.15	5	48.15	48.15	-4	1,219	-0.33%
2019/02/27	1	48.40	1	48.45	48.50	0	1,217	0.00%
2019/02/26	0	0.00	3	48.68	48.70	-3	1,207	-0.25%
2019/02/22	1	48.05	21	48.47	48.55	-20	1,218	-1.64%
2019/02/21	1	48.10	26	48.24	48.45	-25	1,220	-2.05%
2019/02/20	0	0.00	70	48.21	48.10	-70	1,227	-5.70%
2019/02/19	5	47.72	0	0.00	47.85	5	1,212	0.41%
2019/02/18	0	0.00	1	47.55	47.60	-1	1,231	-0.08%
2019/02/14	0	0.00	1	46.95	46.95	-1	1,216	-0.08%
2019/02/11	0	0.00	2	46.65	46.75	-2	1,228	-0.16%
2019/01/29	0	0.00	1	46.40	46.40	-1	1,201	-0.08%
2019/01/23	2	46.30	0	0.00	46.30	2	1,212	0.16%
2019/01/18	1	46.30	0	0.00	46.30	1	1,242	0.08%
2019/01/17	0	0.00	1	46.80	46.60	-1	1,279	-0.08%
2019/01/16	3	46.53	0	0.00	46.50	3	1,287	0.23%
2019/01/10	0	0.00	1	47.10	47.00	-1	1,343	-0.07%
2019/01/09	0	0.00	1	46.25	46.95	-1	1,367	-0.07%
2019/01/08	3	45.85	1	46.45	45.50	2	1,382	0.14%
2019/01/07	0	0.00	2	45.95	46.20	-2	1,416	-0.14%
2018/12/25	0	0.00	21	44.35	44.40	-21	2,029	-1.03%
2018/12/20	4	45.30	1	45.25	44.90	3	2,244	0.13%
2018/12/18	0	0.00	1	46.75	46.90	-1	2,356	-0.04%
2018/12/06	1	47.60	1	47.70	47.20	0	2,643	0.00%
2018/12/05	0	0.00	1	48.15	48.50	-1	2,663	-0.04%
2018/12/03	0	0.00	2	49.18	48.55	-2	2,660	-0.08%
2018/11/22	0.1	47.00	0	0.00	47.15	0.1	2,658	0.00%
2018/11/21	0	0.00	1	47.75	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	1	47.45	47.45	-1	2,711	-0.04%
2018/11/15	8	45.91	8	46.08	45.85	0	2,841	0.00%
2018/11/14	1	45.00	0	0.00	45.05	1	2,835	0.04%
2018/11/13	0	0.00	2	44.40	44.60	-2	2,896	-0.07%
2018/11/09	1	43.95	0	0.00	43.85	1	2,932	0.03%
2018/11/08	2	43.90	0	0.00	44.25	2	2,940	0.07%
2018/11/07	0.1	43.00	0	0.00	43.00	0.1	2,966	0.00%
2018/11/06	1	42.90	0	0.00	42.65	1	2,984	0.03%
2018/11/02	0.4	43.30	1.4	43.19	43.30	-1	3,052	-0.03%
2018/10/26	0	0.00	1.4	42.55	42.30	-1.4	3,093	-0.05%
2018/10/25	0	0.00	1	42.50	42.05	-1	3,181	-0.03%
2018/10/24	0	0.00	2	43.60	43.50	-2	3,242	-0.06%
2018/10/19	0	0.00	3	43.70	43.85	-3	3,340	-0.09%
2018/10/16	0	0.00	0.8	44.90	44.80	-0.8	3,318	-0.02%
2018/10/15	0	0.00	1	45.70	45.50	-1	3,301	-0.03%
2018/10/12	0.2	46.10	0	0.00	46.05	0.2	3,288	0.01%
2018/10/11	2	46.05	105	47.83	45.40	-103	3,248	-3.17%	大賣/鉅額交易
2018/10/09	1.9	50.61	1	50.80	50.40	0.9	3,134	0.03%
2018/10/08	0.4	50.50	1.1	51.21	50.50	-0.7	3,142	-0.02%
2018/09/26	1	36.05	32	35.85	35.75	-31	3,086	-1.00%
2018/09/25	4.7	35.84	160	35.92	35.95	-155.3	3,035	-5.12%	大賣/鉅額交易
2018/09/20	0	0.00	1	34.85	34.70	-1	2,886	-0.03%
2018/09/19	0	0.00	8	35.40	35.30	-8	2,877	-0.28%
2018/09/18	2	35.25	2	35.30	35.35	0	2,873	0.00%
2018/09/17	0	0.00	0	35.00	35.20	0	2,866	0.00%
2018/09/14	0	0.00	1	34.95	35.05	-1	2,836	-0.04%
2018/09/11	0	0.00	1	33.20	33.80	-1	2,758	-0.04%
2018/09/10	0	0.00	2	33.25	33.15	-2	2,820	-0.07%
2018/09/07	4	33.60	1	33.90	33.45	3	2,866	0.10%
2018/09/05	0	0.00	1.2	33.75	33.75	-1.2	2,908	-0.04%
2018/08/31	0	0.00	1	34.30	34.60	-1	2,917	-0.03%
2018/08/28	3	34.17	5	34.20	34.25	-2	3,064	-0.07%
2018/08/23	1	34.35	0	0.00	34.50	1	3,259	0.03%
2018/08/22	0	0.00	1	34.45	34.40	-1	3,302	-0.03%
2018/08/20	0	0.00	15	34.22	34.20	-15	3,316	-0.45%
2018/08/17	0	0.00	2	34.40	34.30	-2	3,336	-0.06%
2018/08/16	0	0.00	4.4	34.25	34.30	-4.4	3,333	-0.13%
2018/08/15	3	34.50	9	34.44	34.30	-6	3,299	-0.18%
2018/08/14	1	33.80	1.2	33.87	34.00	-0.2	3,240	-0.01%
2018/08/10	0	0.00	1	33.90	33.90	-1	3,247	-0.03%
2018/08/09	8	33.71	0	0.00	33.70	8	3,259	0.25%
2018/08/07	0	0.00	2	34.10	34.15	-2	3,256	-0.06%
2018/08/06	2	34.20	0	0.00	34.20	2	3,289	0.06%
2018/08/03	0	0.00	1	34.15	34.20	-1	3,298	-0.03%
2018/07/30	2.1	33.55	0	0.00	33.65	2.1	3,213	0.06%
2018/07/27	0.1	33.60	0	0.00	33.75	0.1	3,252	0.00%
2018/07/24	1	33.45	1	33.30	33.55	0	3,296	0.00%
2018/07/23	101	33.17	0	0.00	33.00	101	3,290	3.07%	大買/鉅額交易
2018/07/20	4	34.90	105	34.75	34.90	-101	3,248	-3.11%	大賣/鉅額交易
2018/07/19	2	35.00	0	0.00	34.90	2	3,211	0.06%
2018/07/18	2	35.03	1	35.05	35.00	1	3,209	0.03%
2018/07/17	0	0.00	3	34.97	35.00	-3	3,197	-0.09%
2018/07/16	2	35.10	3	35.07	34.95	-1	3,242	-0.03%
2018/07/13	0	0.00	0.8	35.00	35.20	-0.8	3,289	-0.02%
2018/07/12	1	34.85	1.2	34.95	34.95	-0.2	3,340	-0.01%
2018/07/11	3	34.83	0	0.00	34.60	3	3,474	0.09%
2018/07/10	2	34.75	0	0.00	34.70	2	3,540	0.06%
2018/07/06	1	33.55	0	0.00	33.50	1	3,807	0.03%
2018/07/04	3	34.25	0	0.00	34.20	3	4,025	0.07%
2018/07/03	1	34.70	5	34.65	34.25	-4	4,200	-0.10%
2018/07/02	0	0.00	1	35.20	34.70	-1	4,195	-0.02%
2018/06/29	3	35.08	0	0.00	35.20	3	4,203	0.07%
2018/06/28	1	34.50	25	34.65	34.75	-24	4,195	-0.57%
2018/06/27	2.1	34.90	1	35.00	34.70	1.1	4,224	0.02%
2018/06/26	8	35.21	0	0.00	35.05	8	4,254	0.19%
2018/06/25	0	0.00	4	35.98	35.65	-4	4,274	-0.09%
2018/06/22	3	35.87	1	35.80	35.70	2	4,728	0.04%
2018/06/21	0	0.00	10	35.95	36.00	-10	4,742	-0.21%
2018/06/20	0	0.00	14	35.70	35.85	-14	4,803	-0.29%
2018/06/19	3	35.67	0	0.00	35.60	3	4,845	0.06%
2018/06/15	7	36.04	0	0.00	36.20	7	4,892	0.14%
2018/06/14	0	0.00	1	35.60	35.70	-1	4,821	-0.02%
2018/06/13	1.1	35.80	0	0.00	35.80	1.1	4,796	0.02%
2018/06/12	4	36.10	0	0.00	36.15	4	4,798	0.08%
2018/06/08	3	36.80	5	36.70	36.70	-2	4,842	-0.04%
2018/06/07	1.1	37.23	0.4	36.85	36.95	0.7	4,839	0.01%
2018/06/06	0.1	36.95	1	37.05	37.15	-1	4,844	-0.02%
2018/06/05	8	36.73	1	36.45	36.75	7	4,780	0.15%
2018/06/04	1	36.25	8	36.27	36.45	-7	4,801	-0.15%
2018/05/31	0	0.00	7	35.79	36.15	-7	4,804	-0.15%
2018/05/30	0	0.00	2	35.40	35.30	-2	4,765	-0.04%
2018/05/24	1	35.60	0	0.00	35.60	1	4,795	0.02%
2018/05/23	1	35.70	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	16	35.95	35.80	-16	4,844	-0.33%
2018/05/21	0	0.00	1	35.60	35.80	-1	4,864	-0.02%
2018/05/17	5	35.73	0	0.00	35.60	5	4,913	0.10%
2018/05/16	0	0.00	1.2	35.82	35.80	-1.2	4,922	-0.02%
2018/05/15	0	0.00	0.8	35.60	35.60	-0.8	4,940	-0.02%
2018/05/11	1	35.65	0	0.00	35.55	1	5,102	0.02%
2018/05/10	2	35.48	0	0.00	35.55	2	5,112	0.04%
2018/05/08	0	0.00	1	35.50	35.50	-1	5,154	-0.02%
2018/05/07	1	35.25	0	0.00	35.40	1	5,185	0.02%
2018/05/04	1	35.25	0	0.00	35.10	1	5,199	0.02%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	2	35.90	0	0.00	36.00	2	5,291	0.04%
2018/04/30	3	35.55	0	0.00	35.65	3	5,294	0.06%
2018/04/26	5.1	35.55	1	35.85	35.45	4.1	5,322	0.08%
2018/04/25	2	35.80	0	0.00	35.85	2	5,332	0.04%
2018/04/24	2	36.10	4	36.15	36.10	-2	5,321	-0.04%
2018/04/23	1	36.20	5	36.20	36.30	-4	5,321	-0.08%
2018/04/20	1.1	36.30	12	36.35	36.45	-11	5,356	-0.20%
2018/04/19	0.1	36.05	50	36.20	36.25	-50	5,352	-0.93%
2018/04/17	8	35.47	0	0.00	35.60	8	5,330	0.15%
2018/04/16	2	36.40	1	36.90	36.50	1	5,231	0.02%
2018/04/13	0	0.00	7	36.53	36.50	-7	5,228	-0.13%
2018/04/12	12	36.21	5.4	36.28	36.20	6.6	5,221	0.13%
2018/04/11	1	35.80	8.4	35.92	35.80	-7.4	5,124	-0.14%
2018/04/10	18	35.59	0	0.00	35.60	18	5,051	0.36%
2018/04/09	0	0.00	3	35.12	35.40	-3	4,957	-0.06%
2018/04/03	1	33.90	6	34.00	34.15	-5	4,786	-0.10%
2018/04/02	0	0.00	7	34.10	34.10	-7	4,791	-0.15%
2018/03/31	4	34.20	2	34.23	34.10	2	4,784	0.04%
2018/03/30	31.2	34.10	1	34.30	34.10	30.2	4,768	0.63%
2018/03/29	2	34.25	0	0.00	34.30	2	4,727	0.04%
2018/03/28	5	34.40	1	34.40	34.45	4	4,707	0.08%
2018/03/27	34	35.28	14	35.13	34.55	20	4,635	0.43%
2018/03/23	2	33.40	4.2	33.69	33.90	-2.2	4,117	-0.05%
2018/03/22	0	0.00	1	34.15	34.00	-1	4,039	-0.02%
2018/03/21	4	34.36	7.6	34.31	34.35	-3.6	3,971	-0.09%
2018/03/19	2	33.85	4	33.93	33.90	-2	3,880	-0.05%
2018/03/16	0	0.00	6	33.77	33.65	-6	3,862	-0.16%
2018/03/15	2	33.80	27	33.78	33.90	-25	3,810	-0.66%
2018/03/13	0	0.00	5	33.55	33.55	-5	3,726	-0.13%
2018/03/12	2	33.70	3	33.63	33.70	-1	3,719	-0.03%
2018/03/09	2	33.30	3.3	33.31	33.25	-1.3	3,724	-0.03%
2018/03/08	0	0.00	3	33.70	33.35	-3	3,730	-0.08%
2018/03/07	1	32.90	8.4	33.22	33.20	-7.4	3,665	-0.20%
2018/03/06	1	32.50	2	32.68	32.60	-1	3,602	-0.03%
2018/03/05	0	0.00	1	32.75	32.35	-1	3,664	-0.03%
2018/03/02	2	32.10	0	0.00	32.40	2	3,639	0.05%
2018/03/01	2	31.80	0	0.00	32.50	2	3,660	0.05%
2018/02/27	0	0.00	2	32.70	32.15	-2	3,672	-0.05%
2018/02/26	2	32.75	1	32.25	32.80	1	3,680	0.03%
2018/02/23	2	32.25	44	32.45	32.25	-42	3,682	-1.14%
2018/02/22	0	0.00	91.4	31.38	32.25	-91.4	3,820	-2.39%
2018/02/21	0	0.00	64.4	31.65	31.65	-64.4	4,040	-1.59%
2018/02/12	193	30.98	0	0.00	30.95	193	4,479	4.31%	大買/鉅額交易
2018/02/09	3	30.33	0	0.00	30.70	3	4,500	0.07%
2018/02/08	4	30.90	0	0.00	30.70	4	4,450	0.09%
2018/02/07	4	31.11	2	31.40	30.85	2	4,550	0.04%
2018/02/06	6	30.49	5	31.60	30.70	1	4,537	0.02%
2018/02/05	4	32.13	0	0.00	32.45	4	4,464	0.09%
2018/02/01	3	33.55	1	33.30	33.10	2	4,478	0.04%
2018/01/31	0	0.00	1	33.60	33.45	-1	4,616	-0.02%
2018/01/30	0	0.00	16	33.41	33.05	-16	4,627	-0.35%
2018/01/29	1	33.60	1	33.65	33.65	0	4,610	0.00%
2018/01/26	3	33.52	15	33.62	33.65	-12	4,610	-0.26%
2018/01/25	32	34.15	23	33.89	33.95	9	4,586	0.20%
2018/01/24	1	33.55	3	33.47	33.50	-2	4,539	-0.04%
2018/01/23	0	0.00	11	33.37	33.35	-11	4,566	-0.24%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/19	1	33.30	0	0.00	33.20	1	4,683	0.02%
2018/01/18	1	33.95	0	0.00	33.65	1	4,640	0.02%
2018/01/17	4	33.71	0	0.00	33.80	4	4,614	0.09%
2018/01/16	4	33.89	1	33.65	33.95	3	4,600	0.07%
2018/01/15	1	33.70	1	33.70	33.65	0	4,564	0.00%
2018/01/12	11	33.36	1	33.40	33.40	10	4,529	0.22%
2018/01/11	1	33.40	2	33.35	33.35	-1	4,519	-0.02%
2018/01/10	1	33.20	2	33.38	33.30	-1	4,495	-0.02%
2018/01/09	1	33.20	1.8	33.18	33.30	-0.8	4,468	-0.02%
2018/01/08	0	0.00	1	33.40	33.30	-1	4,471	-0.02%
2018/01/05	5	32.78	10	32.80	33.10	-5	4,407	-0.11%
2018/01/04	2	32.60	10	32.53	32.55	-8	4,335	-0.18%
2018/01/03	2	32.35	22	32.36	32.40	-20	4,313	-0.46%
2018/01/02	0	0.00	5	31.90	32.00	-5	4,252	-0.12%