潤泰新 (9945)-康和-台北券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/22	6	44.63	0	0.00	44.70	6	16,941	0.04%
2024/05/21	21	44.59	20	44.81	44.35	1	16,725	0.01%
2024/05/17	19	47.31	16	47.55	46.60	3	15,907	0.02%
2024/05/16	24	47.35	57	47.45	46.90	-33	15,266	-0.22%
2024/05/15	7	43.31	50.3	45.88	46.55	-43.3	14,328	-0.30%
2024/05/14	26	43.60	16	43.93	42.65	10	13,293	0.08%
2024/05/13	15	41.92	23	42.61	43.90	-8	12,576	-0.06%
2024/05/10	6	40.58	6	40.44	40.50	0	11,860	0.00%
2024/05/09	1	40.50	0	0.00	40.20	1	11,642	0.01%
2024/05/08	6.1	41.49	5	41.62	40.70	1.1	11,406	0.01%
2024/05/07	29.1	42.20	112	41.84	41.80	-82.9	11,071	-0.75%	大賣/
2024/05/06	87	43.66	8.2	43.23	43.10	78.8	10,526	0.75%
2024/05/03	70	42.45	58	42.01	42.45	12	9,754	0.12%
2024/05/02	3.5	42.15	51	42.05	42.25	-47.5	8,177	-0.58%
2024/04/30	24	39.29	3	38.87	38.45	21	6,856	0.31%
2024/04/29	7	38.69	0	0.00	38.75	7	6,442	0.11%
2024/04/25	2	36.83	2	36.80	36.85	0	5,946	0.00%
2024/04/24	2	36.75	3	36.87	36.85	-1	5,939	-0.02%
2024/04/23	1	36.85	4.1	36.87	36.95	-3.1	5,998	-0.05%
2024/04/22	0	0.00	1	36.80	36.60	-1	6,018	-0.02%
2024/04/19	4	36.06	6	35.80	36.15	-2	5,776	-0.03%
2024/04/18	0	0.00	5	36.45	36.45	-5	5,567	-0.09%
2024/04/16	2	34.40	0	0.00	34.45	2	5,263	0.04%
2024/04/11	1	34.80	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	0.5	34.95	35.00	-0.5	5,094	-0.01%
2024/04/09	0	0.00	13	34.90	34.95	-13	5,171	-0.25%
2024/04/08	2	34.50	0	0.00	34.50	2	5,354	0.04%
2024/04/02	2	35.15	0	0.00	35.05	2	5,487	0.04%
2024/04/01	0.1	35.30	0	0.00	35.45	0.1	5,485	0.00%
2024/03/26	3	35.25	0	0.00	35.20	3	5,387	0.06%
2024/03/21	0	0.00	0.7	35.15	35.35	-0.7	5,325	-0.01%
2024/03/20	3	34.30	0	0.00	34.15	3	5,712	0.05%
2024/03/19	4	34.28	0	0.00	34.10	4	5,745	0.07%
2024/03/18	1	34.75	0	0.00	34.70	1	5,617	0.02%
2024/03/15	1	35.45	0	0.00	35.00	1	5,568	0.02%
2024/03/14	15	35.29	1	35.50	35.50	14	5,457	0.26%
2024/03/12	0	0.00	2	36.70	36.95	-2	5,182	-0.04%
2024/03/07	2	35.70	0	0.00	35.85	2	5,293	0.04%
2024/03/06	5	36.00	0	0.00	36.15	5	5,262	0.10%
2024/03/04	1	35.80	0	0.00	35.65	1	5,303	0.02%
2024/03/01	2	36.05	0	0.00	36.00	2	5,261	0.04%
2024/02/26	2	36.70	0	0.00	36.65	2	5,247	0.04%
2024/02/23	0.2	36.70	0	0.00	36.70	0.2	5,259	0.00%
2024/02/22	2	36.90	0	0.00	37.05	2	5,303	0.04%
2024/02/21	1	36.80	0	0.00	36.85	1	5,353	0.02%
2024/02/19	0	0.00	1	36.80	37.15	-1	5,410	-0.02%
2024/02/16	0	36.15	0	0.00	36.20	0	5,509	0.00%
2024/02/15	5	36.00	0	0.00	36.10	5	5,583	0.09%
2024/02/02	110	36.05	0	0.00	36.05	110	5,491	2.00%	大買/鉅額交易
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/29	0	0.00	1	36.30	36.35	-1	5,475	-0.02%
2024/01/24	0	0.00	7	36.00	36.00	-7	5,483	-0.13%
2024/01/23	7	35.68	0	0.00	35.60	7	5,510	0.13%
2024/01/22	1	35.45	10	35.60	35.45	-9	5,501	-0.16%
2024/01/19	20	35.06	0	0.00	35.45	20	5,473	0.37%
2024/01/15	0	0.00	1	37.15	37.00	-1	5,090	-0.02%
2024/01/09	2	37.40	0	0.00	37.20	2	5,158	0.04%
2024/01/05	2	38.00	0	0.00	38.05	2	5,057	0.04%
2024/01/03	1	38.75	0	0.00	38.70	1	5,005	0.02%
2023/12/19	0	0.00	2	36.40	36.45	-2	4,859	-0.04%
2023/12/15	2	37.00	1	37.00	36.75	1	4,782	0.02%
2023/12/14	0	0.00	1	37.40	36.95	-1	4,295	-0.02%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/05	0	0.00	1	36.70	36.75	-1	4,490	-0.02%
2023/11/27	0	0.00	7	36.00	35.50	-7	4,695	-0.15%
2023/11/24	0	0.00	7	36.00	35.85	-7	4,687	-0.15%
2023/11/22	0.1	35.80	0	0.00	35.75	0.1	4,762	0.00%
2023/11/20	1	36.00	0.3	35.85	35.80	0.7	4,752	0.01%
2023/11/17	0	0.00	106	36.88	36.90	-106	4,762	-2.23%	大賣/鉅額交易
2023/11/16	0	0.00	5	37.25	36.80	-5	4,779	-0.10%
2023/11/15	0	0.00	10	36.58	36.70	-10	4,790	-0.21%
2023/11/13	0	0.00	0.2	34.50	34.70	-0.2	4,594	-0.01%
2023/11/07	0	34.15	0	0.00	34.10	0	4,720	0.00%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/26	2	33.15	0	0.00	33.10	2	4,967	0.04%
2023/10/23	0	0.00	1	33.20	33.20	-1	5,127	-0.02%
2023/10/20	10	32.68	0	0.00	33.20	10	5,154	0.19%
2023/10/19	50	33.54	0	0.00	33.40	50	5,153	0.97%
2023/10/17	1	35.10	0	0.00	34.65	1	5,158	0.02%
2023/10/03	0.3	35.00	0	0.00	34.90	0.3	5,447	0.01%
2023/09/26	5.5	35.50	0	0.00	35.30	5.5	5,428	0.10%
2023/09/25	5.4	37.10	0	0.00	36.70	5.4	5,280	0.10%
2023/09/13	6	34.98	0	0.00	34.90	6	5,230	0.11%
2023/09/12	1	34.70	0	0.00	35.00	1	5,285	0.02%
2023/09/11	0	34.80	0	0.00	34.75	0	5,299	0.00%
2023/09/08	7	34.79	0	0.00	34.80	7	5,338	0.13%
2023/09/07	1	35.30	0	0.00	35.00	1	5,454	0.02%
2023/08/31	0	0.00	1	36.55	36.85	-1	5,542	-0.02%
2023/08/23	1.5	33.07	6	33.22	33.00	-4.5	5,192	-0.09%
2023/08/07	1	35.15	0	0.00	35.15	1	5,165	0.02%
2023/08/02	0	0.00	5	35.10	35.10	-5	5,198	-0.10%
2023/07/28	0	0.00	1	35.85	35.60	-1	5,157	-0.02%
2023/07/26	0	0.00	1	35.50	35.35	-1	5,079	-0.02%
2023/07/25	3	35.07	2	35.03	35.05	1	5,106	0.02%
2023/07/21	1	35.40	0	0.00	35.20	1	5,073	0.02%
2023/07/17	0	0.00	4	35.34	35.45	-4	5,114	-0.08%
2023/07/14	0	0.00	1	35.55	35.55	-1	5,150	-0.02%
2023/07/13	0	0.00	6	35.26	35.20	-6	5,183	-0.12%
2023/07/12	0	0.00	2	35.40	35.25	-2	5,162	-0.04%
2023/07/11	0	0.00	4	36.08	35.70	-4	5,168	-0.08%
2023/07/10	0	0.00	19	35.60	35.85	-19	5,193	-0.37%
2023/07/07	1	35.45	3	35.33	35.40	-2	5,242	-0.04%
2023/07/06	0	0.00	5	35.86	35.55	-5	5,242	-0.10%
2023/07/05	0	0.00	15	36.46	36.15	-15	5,169	-0.29%
2023/07/04	0	0.00	39	35.95	36.00	-39	5,189	-0.75%
2023/07/03	0	0.00	2	36.05	36.05	-2	5,237	-0.04%
2023/06/28	0	0.00	1	35.95	36.15	-1	5,450	-0.02%
2023/06/26	8	36.13	0	0.00	36.05	8	5,566	0.14%
2023/06/20	10	36.00	0	0.00	36.15	10	5,639	0.18%
2023/06/12	0	0.00	5	35.75	35.55	-5	7,935	-0.06%
2023/06/06	5	37.20	0	0.00	37.00	5	7,968	0.06%
2023/06/02	1	34.90	0	0.00	35.05	1	7,564	0.01%
2023/06/01	2	34.88	0	0.00	34.90	2	7,550	0.03%
2023/05/25	6	35.55	0	0.00	35.15	6	7,703	0.08%
2023/05/24	1	35.70	0	0.00	35.70	1	7,686	0.01%
2023/05/22	5	35.55	0	0.00	35.50	5	7,685	0.07%
2023/05/19	2	35.58	0	0.00	35.55	2	7,676	0.03%
2023/05/18	1	35.35	1	35.45	35.45	0	7,642	0.00%
2023/05/16	0	0.00	2	34.75	35.10	-2	7,567	-0.03%
2023/05/15	2	34.03	40	34.25	34.50	-38	7,585	-0.50%
2023/05/12	1	34.75	0	0.00	34.85	1	7,513	0.01%
2023/05/09	1.5	35.80	0	0.00	35.75	1.5	7,428	0.02%
2023/05/08	41	35.84	0	0.00	35.80	41	7,447	0.55%
2023/05/04	0	0.00	1	35.75	35.80	-1	7,481	-0.01%
2023/05/02	2	35.60	0	0.00	35.50	2	7,619	0.03%
2023/04/25	0	0.00	3	35.73	35.40	-3	7,724	-0.04%
2023/04/17	0	0.00	8	36.00	35.95	-8	7,572	-0.11%
2023/04/12	1	35.95	1	36.00	36.15	0	7,539	0.00%
2023/04/11	0	0.00	0.3	35.70	35.85	-0.3	7,476	0.00%
2023/04/10	0	0.00	1	35.85	35.50	-1	7,443	-0.01%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/24	1	35.80	0	0.00	35.85	1	7,204	0.01%
2023/03/23	0	0.00	1	35.75	35.85	-1	7,168	-0.01%
2023/03/22	4	35.41	1	35.85	35.95	3	7,126	0.04%
2023/03/21	6	35.37	3	35.25	35.65	3	6,984	0.04%
2023/03/20	32	34.13	40	34.35	34.30	-8	6,702	-0.12%
2023/03/17	2	36.25	0	0.00	36.25	2	6,127	0.03%
2023/03/16	47.1	36.22	20.1	36.13	36.25	27	5,954	0.45%
2023/03/15	2.7	38.35	0	0.00	38.35	2.7	4,988	0.05%
2023/03/13	1.1	42.63	0	0.00	43.00	1.1	5,011	0.02%
2023/03/10	0.2	43.70	0	0.00	43.25	0.2	5,008	0.00%
2023/03/08	0.2	43.95	0	0.00	44.00	0.2	5,069	0.00%
2023/03/07	1	43.50	1	43.70	44.10	0	5,083	0.00%
2023/03/03	2	43.18	0	0.00	43.25	2	5,086	0.04%
2023/03/02	2	43.33	0	0.00	43.30	2	5,100	0.04%
2023/03/01	1	43.30	3	43.40	43.60	-2	5,047	-0.04%
2023/02/23	1	44.65	2	44.40	44.50	-1	4,861	-0.02%
2023/02/22	1	44.25	0	0.00	44.20	1	4,838	0.02%
2023/02/21	1	44.20	0	0.00	44.40	1	4,897	0.02%
2023/02/20	1	44.00	0	0.00	44.40	1	5,036	0.02%
2023/02/15	1	43.90	0	0.00	44.00	1	5,355	0.02%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	1	44.40	0	0.00	44.05	1	5,538	0.02%
2023/02/10	0	0.00	2	44.35	44.40	-2	5,566	-0.04%
2023/02/07	3	44.67	0	0.00	44.65	3	5,700	0.05%
2023/02/06	6	44.88	0	0.00	44.70	6	5,741	0.10%
2023/02/03	3	45.07	0	0.00	45.10	3	5,764	0.05%
2023/02/02	0	0.00	1	45.20	45.40	-1	5,807	-0.02%
2023/02/01	0	0.00	7.5	45.16	45.30	-7.5	5,868	-0.13%
2023/01/31	4	45.24	11	45.15	44.75	-7	6,156	-0.11%
2023/01/17	0.1	43.65	0	0.00	43.90	0.1	6,144	0.00%
2023/01/16	2	43.58	2	43.45	43.55	0	6,200	0.00%
2023/01/12	1	43.60	0	0.00	43.30	1	6,316	0.02%
2023/01/11	5	43.69	0	0.00	43.35	5	6,377	0.08%
2023/01/10	1	43.50	0	0.00	43.30	1	6,394	0.02%
2023/01/05	1	43.45	0	0.00	43.00	1	6,835	0.01%
2023/01/04	0	0.00	1	43.60	43.35	-1	6,948	-0.01%
2023/01/03	0	43.25	0	0.00	43.55	0	7,003	0.00%
2022/12/28	1	43.25	0	0.00	43.15	1	7,027	0.01%
2022/12/23	5	43.58	0	0.00	43.65	5	7,254	0.07%
2022/12/21	1	42.90	0	0.00	43.15	1	7,318	0.01%
2022/12/20	58	43.52	0	0.00	42.50	58	7,291	0.80%
2022/12/19	3	44.00	0	0.00	44.00	3	7,328	0.04%
2022/12/16	1	44.40	0	0.00	44.40	1	7,295	0.01%
2022/12/13	0	0.00	6	44.40	44.45	-6	7,239	-0.08%
2022/12/12	0	0.00	1	44.60	44.35	-1	7,191	-0.01%
2022/12/09	0.5	44.95	37.2	44.99	44.85	-36.7	7,209	-0.51%
2022/12/08	1	44.45	2	44.85	44.50	-1	7,180	-0.01%
2022/12/05	0	0.00	43	47.53	47.20	-43	6,913	-0.62%
2022/12/02	2	45.95	0	0.00	45.95	2	6,853	0.03%
2022/11/25	1	45.95	0	0.00	45.35	1	6,849	0.01%
2022/11/17	6	43.80	1	44.05	43.95	5	6,861	0.07%
2022/11/15	0	0.00	1	44.85	45.50	-1	6,702	-0.01%
2022/11/14	0	0.00	6	45.00	45.25	-6	6,637	-0.09%
2022/11/11	0	0.00	1	44.50	44.65	-1	6,548	-0.02%
2022/11/10	1	43.30	30.3	43.55	43.30	-29.3	6,453	-0.45%
2022/11/08	1	43.55	32	43.22	43.45	-31	6,489	-0.48%
2022/11/07	6	41.40	2	41.20	41.80	4	6,546	0.06%
2022/11/03	3	40.30	6	40.40	40.35	-3	6,784	-0.04%
2022/11/01	6	39.90	0	0.00	40.00	6	6,873	0.09%
2022/10/27	65.1	40.28	7.5	39.91	40.35	57.6	7,020	0.82%
2022/10/26	1	57.90	197	57.67	58.00	-196	6,861	-2.86%	大賣/鉅額交易
2022/10/25	2	57.80	4	58.90	58.10	-2	7,285	-0.03%
2022/10/24	0	0.00	4	59.98	59.00	-4	7,298	-0.05%
2022/10/21	0.8	60.60	6	60.28	60.40	-5.2	7,271	-0.07%
2022/10/14	0	0.00	8	55.00	56.50	-8	9,729	-0.08%
2022/10/13	38.1	54.92	31	54.30	54.70	7.1	10,220	0.07%
2022/10/12	0	0.00	26	55.60	56.60	-26	9,827	-0.26%
2022/10/11	26	52.00	15	52.30	51.50	11	9,732	0.11%
2022/10/07	0	0.00	40	53.43	53.60	-40	9,688	-0.41%
2022/10/06	5	52.78	28	52.93	53.10	-23	9,659	-0.24%
2022/10/05	12	51.20	4	52.20	51.40	8	9,655	0.08%
2022/10/04	12	49.39	22	50.20	50.30	-10	9,677	-0.10%
2022/10/03	1	50.80	0	0.00	49.85	1	9,596	0.01%
2022/09/28	2	51.90	0	0.00	50.60	2	9,600	0.02%
2022/09/27	0	0.00	2	53.80	53.70	-2	9,542	-0.02%
2022/09/26	3	52.20	0.1	52.80	53.50	2.9	9,574	0.03%
2022/09/23	0	0.00	2	56.70	56.10	-2	9,574	-0.02%
2022/09/22	4.9	56.77	0	0.00	56.50	4.9	9,599	0.05%
2022/09/21	4	58.38	0	0.00	58.40	4	9,561	0.04%
2022/09/20	0	0.00	2	59.00	58.90	-2	9,553	-0.02%
2022/09/19	0	0.00	2	58.80	58.00	-2	9,556	-0.02%
2022/09/15	0	0.00	2	60.00	60.30	-2	9,578	-0.02%
2022/09/06	4	59.70	0	0.00	60.00	4	9,736	0.04%
2022/09/02	8.5	59.67	8.6	59.36	59.20	-0.1	9,859	0.00%
2022/09/01	12	61.62	0	0.00	61.30	12	9,779	0.12%
2022/08/31	5	63.30	0	0.00	63.10	5	9,717	0.05%
2022/08/25	0	0.00	4	62.90	62.70	-4	9,704	-0.04%
2022/08/24	4	62.40	0	0.00	62.60	4	9,758	0.04%
2022/08/19	7	61.80	9	62.73	63.00	-2	10,012	-0.02%
2022/08/18	0.2	62.70	0	0.00	63.00	0.2	10,003	0.00%
2022/08/17	0.2	63.50	0	63.60	63.30	0.2	9,993	0.00%
2022/08/16	0.7	62.86	0	0.00	63.50	0.7	9,996	0.01%
2022/08/15	0	0.00	1.7	64.38	64.90	-1.7	9,864	-0.02%
2022/08/12	10	62.70	0	0.00	63.00	10	9,811	0.10%
2022/08/11	5	63.62	6	63.78	64.50	-1	9,774	-0.01%
2022/08/10	3.3	61.43	6	61.17	61.50	-2.7	9,669	-0.03%
2022/08/09	4	59.28	3	59.13	60.00	1	9,575	0.01%
2022/08/08	0.1	58.20	3	57.50	58.00	-2.9	9,580	-0.03%
2022/08/05	5	57.00	0	0.00	57.70	5	9,675	0.05%
2022/08/04	8	55.59	1	55.60	56.00	7	9,803	0.07%
2022/08/03	50.1	56.60	9.5	57.42	56.40	40.6	9,749	0.42%
2022/08/02	2.1	57.60	4	58.13	57.90	-1.9	9,726	-0.02%
2022/08/01	43.1	56.20	49.8	56.43	57.90	-6.7	9,782	-0.07%
2022/07/29	102	54.80	0.1	54.80	54.80	101.9	9,333	1.09%	大買/鉅額交易
2022/07/27	6	60.28	5	59.60	60.80	1	9,631	0.01%
2022/07/26	87	61.12	42	61.27	61.10	45	9,605	0.47%
2022/07/25	32.1	58.37	18	59.16	59.60	14.1	9,320	0.15%
2022/07/22	258.2	56.53	84	57.49	58.00	174.2	9,034	1.93%	大買/鉅額交易
2022/07/21	2.7	59.20	43	59.20	59.20	-40.4	8,254	-0.49%
2022/07/20	14.5	67.24	106	65.82	65.70	-91.5	8,214	-1.11%	大賣/
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/18	1	72.20	0	0.00	72.80	1	7,758	0.01%
2022/07/15	3	70.77	0	0.00	70.90	3	7,754	0.04%
2022/07/14	1	70.80	2	71.30	71.30	-1	7,784	-0.01%
2022/07/13	11	70.90	1	70.60	71.20	10	7,796	0.13%
2022/07/11	47	70.19	20	69.66	69.40	27	7,850	0.34%
2022/07/08	0	0.00	1	70.70	70.90	-1	7,817	-0.01%
2022/07/07	0	0.00	1	70.80	71.00	-1	7,858	-0.01%
2022/07/06	2	70.30	0	0.00	69.90	2	8,040	0.02%
2022/07/04	2	70.90	0	0.00	71.40	2	7,999	0.03%
2022/07/01	0	0.00	1	70.40	70.30	-1	8,025	-0.01%
2022/06/30	0	0.00	86	73.52	73.40	-86	7,927	-1.08%
2022/06/28	1	75.00	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.50	0	0.00	75.50	1	8,050	0.01%
2022/06/24	5	73.80	2	74.15	74.50	3	8,124	0.04%
2022/06/23	1	73.30	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/17	100	75.05	0	0.00	74.30	100	8,386	1.19%
2022/06/16	1	75.70	3	76.43	75.70	-2	8,421	-0.02%
2022/06/14	2	75.25	2	76.50	77.30	0	8,740	0.00%
2022/06/13	5	76.10	4	76.75	75.70	1	8,821	0.01%
2022/06/10	0	0.00	1	78.60	78.50	-1	8,757	-0.01%
2022/06/09	1	78.50	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0	0.00	1	77.60	77.90	-1	8,770	-0.01%
2022/06/07	1	77.80	4	77.53	77.80	-3	8,799	-0.03%
2022/06/06	1	77.50	0	0.00	77.60	1	8,844	0.01%
2022/06/01	2	76.30	0	0.00	76.10	2	9,142	0.02%
2022/05/31	6	76.47	0	0.00	77.10	6	9,138	0.07%
2022/05/24	3	72.57	0	0.00	71.70	3	9,462	0.03%
2022/05/23	5	72.74	0	0.00	72.70	5	9,605	0.05%
2022/05/20	30	72.70	0	0.00	72.70	30	9,745	0.31%
2022/05/19	0	0.00	33	72.10	71.90	-33	9,872	-0.33%
2022/05/18	2	72.95	0	0.00	73.80	2	9,887	0.02%
2022/05/16	3	70.27	0	0.00	70.20	3	9,838	0.03%
2022/05/13	79	70.16	0	0.00	71.50	79	9,759	0.81%
2022/05/12	5	70.82	0	0.00	69.80	5	9,667	0.05%
2022/05/11	1	73.70	0	0.00	73.40	1	9,487	0.01%
2022/05/10	3	73.87	0	0.00	74.30	3	9,478	0.03%
2022/05/09	1	76.20	0	0.00	74.00	1	9,401	0.01%
2022/05/06	1	75.40	0	0.00	76.40	1	9,293	0.01%
2022/05/05	9	77.32	3.3	77.38	77.70	5.7	9,294	0.06%
2022/05/04	3	80.20	2	80.40	80.30	1	8,937	0.01%
2022/05/03	1	78.90	0	0.00	79.60	1	8,877	0.01%
2022/04/28	22	78.00	1	77.90	77.50	21	8,743	0.24%
2022/04/27	165	77.72	164	78.03	78.90	1	8,590	0.01%	大買/大賣/
2022/04/25	4	67.43	41.2	66.73	67.80	-37.2	7,794	-0.48%
2022/04/22	1	69.10	4	69.20	69.10	-3	7,749	-0.04%
2022/04/21	9	70.09	0	0.00	69.90	9	7,781	0.12%
2022/04/18	6	69.85	31	70.16	69.80	-25	8,173	-0.31%
2022/04/15	11	72.95	1	72.40	72.50	10	8,063	0.12%
2022/04/12	44	75.82	0	0.00	73.20	44	8,002	0.55%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/08	25	77.78	0	0.00	79.10	25	7,767	0.32%
2022/04/07	20.2	78.22	1	77.90	77.50	19.2	7,746	0.25%
2022/04/01	53	78.67	1	78.70	79.10	52	7,626	0.68%
2022/03/30	1	79.00	0	0.00	79.10	1	7,624	0.01%
2022/03/29	7	77.00	2	77.70	79.20	5	7,527	0.07%
2022/03/28	0	0.00	1	76.60	77.20	-1	7,434	-0.01%
2022/03/25	2	77.20	4	76.95	77.20	-2	7,414	-0.03%
2022/03/24	4	75.33	1	75.20	75.10	3	7,271	0.04%
2022/03/23	0	0.00	5	74.20	74.90	-5	7,250	-0.07%
2022/03/21	0	0.00	1	71.10	71.90	-1	7,055	-0.01%
2022/03/16	27	70.38	0	0.00	70.10	27	6,737	0.40%
2022/03/14	0	0.00	3	72.20	72.10	-3	6,578	-0.05%
2022/03/10	0	0.00	4	71.80	71.90	-4	6,630	-0.06%
2022/03/09	3	68.83	2	69.40	69.90	1	6,627	0.02%
2022/03/08	9	68.24	2	68.40	67.60	7	6,590	0.11%
2022/03/07	46	70.53	4	70.95	70.60	42	6,421	0.65%
2022/03/03	1	73.60	0	0.00	73.60	1	6,550	0.02%
2022/03/02	0	0.00	1	72.00	72.40	-1	6,620	-0.02%
2022/03/01	0	0.00	1	71.60	72.00	-1	6,599	-0.02%
2022/02/25	2	71.25	1	73.20	71.60	1	6,532	0.02%
2022/02/24	15	74.27	14.6	73.29	71.50	0.4	6,388	0.01%
2022/02/23	1	74.20	0	0.00	74.40	1	6,141	0.02%
2022/02/22	2	70.60	2	71.50	71.80	0	6,098	0.00%
2022/02/21	5	70.00	7	70.57	71.90	-2	5,982	-0.03%
2022/02/17	0	0.00	1	69.00	68.80	-1	5,808	-0.02%
2022/02/15	2	67.70	0	0.00	67.50	2	6,047	0.03%
2022/02/14	1	67.50	4	68.00	67.50	-3	6,087	-0.05%
2022/02/11	1	68.80	1.5	68.63	68.90	-0.5	6,110	-0.01%
2022/02/10	0	0.00	8	68.19	68.80	-8	6,203	-0.13%
2022/01/25	0	0.00	1	63.20	63.40	-1	6,480	-0.02%
2022/01/21	2	65.25	0	0.00	64.80	2	6,731	0.03%
2022/01/20	0	0.00	1	66.50	66.30	-1	6,874	-0.01%
2022/01/19	1	66.00	0	0.00	66.00	1	7,402	0.01%
2022/01/17	1	66.90	0	0.00	66.80	1	7,872	0.01%
2022/01/13	0	0.00	1	66.90	67.00	-1	8,087	-0.01%
2022/01/11	5	66.40	4	66.49	67.00	1	7,972	0.01%
2022/01/06	1	63.80	0	0.00	63.60	1	7,738	0.01%
2021/12/29	0	0.00	1	63.50	63.50	-1	8,031	-0.01%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/24	0	0.00	2	63.60	63.30	-2	8,294	-0.02%
2021/12/23	0	0.00	28	62.45	62.50	-28	8,336	-0.34%
2021/12/21	3	62.43	1	62.60	62.40	2	8,678	0.02%
2021/12/17	0.5	61.70	0	0.00	61.30	0.5	9,432	0.01%
2021/12/15	2	61.10	2	62.00	61.90	0	10,653	0.00%
2021/12/14	1	61.80	0	0.00	61.00	1	10,919	0.01%
2021/12/13	39	61.77	0	0.00	61.60	39	11,008	0.35%
2021/12/08	1	64.20	1	64.70	64.10	0	11,789	0.00%
2021/12/06	2	62.85	0	0.00	63.00	2	12,160	0.02%
2021/12/03	0	0.00	0.1	63.90	63.40	-0.1	12,276	0.00%
2021/12/02	4	63.95	2	63.70	63.70	2	12,428	0.02%
2021/12/01	2	64.05	1	64.60	64.80	1	12,676	0.01%
2021/11/30	2	64.75	0	0.00	64.20	2	12,675	0.02%
2021/11/29	8.5	63.43	0	0.00	63.80	8.5	12,668	0.07%
2021/11/26	10	65.04	0	0.00	64.90	10	12,667	0.08%
2021/11/24	0	0.00	1	66.90	66.90	-1	12,709	-0.01%
2021/11/19	3	67.70	12	67.30	67.10	-9	12,660	-0.07%
2021/11/18	1	68.60	0	0.00	68.70	1	12,521	0.01%
2021/11/17	0	0.00	0	68.50	68.90	0	12,501	0.00%
2021/11/16	0.4	68.80	0.1	68.80	68.50	0.3	12,484	0.00%
2021/11/15	0	0.00	2	69.75	69.00	-2	12,470	-0.02%
2021/11/12	1	67.40	0.1	67.50	68.50	0.9	12,312	0.01%
2021/11/11	2	66.80	1.4	67.10	66.70	0.6	12,278	0.00%
2021/11/10	3	67.17	0	0.00	66.80	3	12,311	0.02%
2021/11/08	1	67.70	1	67.50	67.50	0	12,253	0.00%
2021/11/05	1	66.70	0	0.00	67.00	1	12,270	0.01%
2021/11/03	2	69.35	0	0.00	69.60	2	12,059	0.02%
2021/11/02	2	68.20	2.3	70.16	68.20	-0.3	11,962	0.00%
2021/10/29	0	0.00	6	71.55	70.90	-6	11,593	-0.05%
2021/10/28	0	0.00	1	69.40	69.90	-1	11,409	-0.01%
2021/10/27	4.2	69.95	1.1	68.18	69.90	3.1	11,209	0.03%
2021/10/26	5	66.46	5	66.72	67.20	0	10,637	0.00%
2021/10/25	3	61.70	4.1	60.98	61.90	-1.1	10,289	-0.01%
2021/10/22	3	59.47	10	60.35	60.80	-7	10,202	-0.07%
2021/10/21	0	0.00	2	57.30	58.20	-2	10,106	-0.02%
2021/10/20	2	56.90	0	0.00	57.30	2	10,103	0.02%
2021/10/19	1	56.20	0	0.00	57.00	1	10,262	0.01%
2021/10/18	5	56.10	0	0.00	56.40	5	10,314	0.05%
2021/10/08	5	56.72	0	0.00	56.80	5	10,518	0.05%
2021/10/06	22	56.45	20	55.50	55.30	2	10,674	0.02%
2021/10/05	0.2	55.50	0	0.00	56.00	0.2	10,724	0.00%
2021/10/04	3	55.60	0.2	56.40	55.30	2.9	10,856	0.03%
2021/10/01	4	56.43	0	0.00	56.00	4	11,058	0.04%
2021/09/29	1	57.50	1	58.30	57.40	0	11,014	0.00%
2021/09/28	1.2	57.07	1.1	57.29	57.90	0.1	10,929	0.00%
2021/09/27	12.9	57.10	2	56.65	56.10	10.9	10,701	0.10%
2021/09/24	15	59.95	16	60.60	59.80	-1	10,230	-0.01%
2021/09/23	11.3	61.19	24	61.18	61.10	-12.7	9,950	-0.13%
2021/09/22	2.1	80.53	6	81.75	82.30	-3.9	9,324	-0.04%
2021/09/16	0	0.00	1	83.70	83.90	-1	8,754	-0.01%
2021/09/15	0	0.00	0	84.60	84.60	0	8,643	0.00%
2021/09/14	0	0.00	6	81.60	83.50	-6	8,435	-0.07%
2021/09/13	6	81.33	1	81.00	81.50	5	8,187	0.06%
2021/09/10	3	78.93	2.9	80.76	81.20	0.1	7,808	0.00%
2021/09/09	23	75.97	1	76.30	78.50	22	7,588	0.29%
2021/09/08	5.2	75.35	3	75.93	75.10	2.2	7,397	0.03%
2021/09/07	8.6	74.56	0	0.00	76.10	8.6	7,242	0.12%
2021/09/06	8	72.64	1	72.00	73.60	7	7,053	0.10%
2021/09/03	1	70.00	0	0.00	69.90	1	6,790	0.01%
2021/09/02	4	69.83	0	0.00	69.40	4	6,743	0.06%
2021/09/01	1	71.30	0	0.00	71.30	1	6,592	0.02%
2021/08/31	0	0.00	2	67.90	69.30	-2	6,396	-0.03%
2021/08/30	1	67.40	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	1	66.00	66.90	-1	6,208	-0.02%
2021/08/26	0	0.00	1	65.40	65.30	-1	6,145	-0.02%
2021/08/23	0	0.00	1	64.50	64.80	-1	6,169	-0.02%
2021/08/20	6	63.25	0	0.00	63.00	6	6,168	0.10%
2021/08/19	1	63.70	0	0.00	63.60	1	6,197	0.02%
2021/08/18	0	0.00	0.2	63.30	65.40	-0.2	6,155	0.00%
2021/08/17	16	64.63	1.1	64.71	63.50	14.9	6,094	0.24%
2021/08/16	2	65.80	0	0.00	65.90	2	6,041	0.03%
2021/08/13	0	0.00	1	67.60	67.80	-1	5,959	-0.02%
2021/08/11	1	65.50	0	0.00	65.30	1	5,920	0.02%
2021/08/10	4	64.60	0	0.00	64.50	4	5,951	0.07%
2021/08/09	1	64.20	1	65.20	64.90	0	6,139	0.00%
2021/08/03	0.1	63.60	0	0.00	64.30	0.1	6,917	0.00%
2021/07/30	2	62.30	1	61.90	62.40	1	6,997	0.01%
2021/07/28	0.1	61.50	17	61.37	61.40	-16.9	7,070	-0.24%
2021/07/27	4	62.70	0	0.00	62.10	4	7,230	0.06%
2021/07/23	1	66.10	8	65.81	66.40	-7	7,135	-0.10%
2021/07/21	1	64.90	1	65.20	65.10	0	6,938	0.00%
2021/07/19	1	68.00	0	0.00	66.60	1	6,888	0.01%
2021/07/15	11	64.37	11	64.70	64.80	0	6,945	0.00%
2021/07/14	3	63.60	0	0.00	63.30	3	6,955	0.04%
2021/07/13	1	63.80	0	0.00	64.00	1	7,001	0.01%
2021/07/12	4	64.70	1	65.30	65.40	3	6,962	0.04%
2021/07/09	15	62.69	7	63.50	62.90	8	6,865	0.12%
2021/07/08	10	62.90	9	61.52	62.90	1	6,744	0.01%
2021/07/07	10	59.40	6	58.90	59.10	4	6,524	0.06%
2021/07/06	0	57.00	0	0.00	56.80	0	6,403	0.00%
2021/07/05	5	57.20	0	0.00	56.70	5	6,492	0.08%
2021/07/01	12	56.79	4	56.60	56.60	8	6,649	0.12%
2021/06/30	4	56.43	9	56.70	56.60	-5	6,742	-0.07%
2021/06/29	2	56.75	2	56.75	56.70	0	6,807	0.00%
2021/06/28	3	56.90	9	57.38	57.60	-6	6,848	-0.09%
2021/06/25	4	54.70	3	54.73	54.80	1	6,779	0.01%
2021/06/24	3	54.40	0	0.00	54.20	3	7,383	0.04%
2021/06/21	2	54.00	0	0.00	53.90	2	7,565	0.03%
2021/06/18	0	0.00	2	53.40	54.00	-2	7,566	-0.03%
2021/06/16	2	53.45	1	53.50	53.40	1	7,669	0.01%
2021/06/15	10	53.60	0	0.00	53.70	10	7,756	0.13%
2021/06/02	0	52.50	0	0.00	52.50	0	8,578	0.00%
2021/05/27	0.1	52.00	0	0.00	52.00	0.1	8,795	0.00%
2021/05/25	0	0.00	1	51.70	51.70	-1	8,879	-0.01%
2021/05/19	0	0.00	1	51.20	51.20	-1	9,040	-0.01%
2021/05/18	1	50.90	0.2	50.90	51.00	0.8	9,037	0.01%
2021/05/17	6.2	49.33	4.2	49.14	48.45	2	8,988	0.02%
2021/05/13	1	49.90	1	48.65	49.85	0	8,642	0.00%
2021/05/12	16	50.55	1	52.20	50.20	15	8,526	0.18%
2021/05/11	2.1	54.03	0	0.00	53.80	2.1	8,165	0.03%
2021/05/06	1	52.80	0	0.00	53.00	1	7,904	0.01%
2021/05/05	0	0.00	1	52.70	52.50	-1	7,852	-0.01%
2021/05/04	21	52.34	3	53.60	52.20	18	7,773	0.23%
2021/05/03	10	52.80	0	0.00	53.10	10	7,497	0.13%
2021/04/29	102	53.30	0	0.00	53.10	102	7,427	1.37%	大買/鉅額交易
2021/04/28	20	53.50	0	0.00	53.70	20	7,378	0.27%
2021/04/27	1	54.00	0	0.00	54.10	1	7,421	0.01%
2021/04/22	0	0.00	3	52.83	52.70	-3	7,311	-0.04%
2021/04/21	6	53.57	0	0.00	54.10	6	7,133	0.08%
2021/04/20	0	0.00	1	53.10	53.10	-1	7,055	-0.01%
2021/04/19	3	53.00	3	52.57	53.10	0	7,025	0.00%
2021/04/16	1	50.80	28	50.28	51.40	-27	6,894	-0.39%
2021/04/14	2	49.68	1	49.85	49.55	1	6,728	0.01%
2021/04/12	2	49.95	0	0.00	49.95	2	6,649	0.03%
2021/04/09	0	0.00	3	49.23	49.45	-3	6,629	-0.05%
2021/04/07	1.2	49.96	0	0.00	50.00	1.2	6,455	0.02%
2021/04/06	1	49.90	2	50.00	50.00	-1	6,395	-0.02%
2021/03/31	1	49.60	1	49.40	49.50	0	6,175	0.00%
2021/03/30	0	0.00	1	48.80	48.90	-1	6,036	-0.02%
2021/03/29	308	49.54	8	49.53	48.85	300	5,902	5.08%	大買/鉅額交易
2021/03/25	0	0.00	4	45.16	45.20	-4	5,226	-0.08%
2021/03/23	1	44.75	1	45.05	45.20	0	5,052	0.00%
2021/03/22	3	44.50	1	44.45	44.85	2	5,014	0.04%
2021/03/19	1	44.50	0	0.00	44.55	1	4,970	0.02%
2021/03/17	1	45.40	629	44.76	45.30	-628	4,839	-12.98%	大賣/鉅額交易
2021/03/16	1	44.30	554	44.35	44.40	-553	4,730	-11.69%	大賣/鉅額交易
2021/03/15	1	43.30	2	43.38	43.75	-1	4,852	-0.02%
2021/03/11	0	0.00	2.2	44.39	43.80	-2.2	4,909	-0.04%
2021/03/10	0	0.00	6	43.83	43.85	-6	4,774	-0.13%
2021/03/09	3	43.35	9	43.26	43.50	-6	4,695	-0.13%
2021/03/05	0	0.00	1	42.25	42.15	-1	4,621	-0.02%
2021/03/04	1	42.15	0	0.00	42.20	1	4,853	0.02%
2021/03/03	0	0.00	1	41.70	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	1	42.10	41.60	-1	4,714	-0.02%
2021/02/26	0	0.00	1	41.55	41.70	-1	4,687	-0.02%
2021/02/25	2	41.68	0	0.00	41.65	2	4,612	0.04%
2021/02/24	0	0.00	1	42.15	41.45	-1	4,608	-0.02%
2021/02/23	1	41.75	0	0.00	41.75	1	4,563	0.02%
2021/02/18	2	40.55	0	0.00	40.90	2	4,534	0.04%
2021/02/17	1	39.90	2	40.10	40.20	-1	4,507	-0.02%
2021/02/05	0	0.00	5	39.55	39.50	-5	4,506	-0.11%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1	38.70	0	0.00	38.80	1	4,840	0.02%
2021/01/26	2	39.55	0	0.00	39.50	2	4,866	0.04%
2021/01/21	5	39.55	0	0.00	39.50	5	5,016	0.10%
2021/01/20	0	0.00	3	39.65	39.35	-3	5,139	-0.06%
2021/01/19	0	0.00	2	40.25	40.00	-2	5,446	-0.04%
2021/01/18	10	40.25	0	0.00	40.20	10	5,425	0.18%
2021/01/15	33	40.50	0	0.00	40.25	33	5,380	0.61%
2021/01/14	17	40.70	0	0.00	40.70	17	5,366	0.32%
2021/01/12	1	40.70	0	0.00	40.50	1	5,374	0.02%
2021/01/11	50	40.55	0	0.00	40.65	50	5,350	0.93%
2021/01/06	39	40.65	1	40.15	40.20	38	5,376	0.71%
2020/12/29	0	0.00	2	40.65	40.60	-2	5,378	-0.04%
2020/12/28	0.2	40.70	4	40.55	40.55	-3.8	5,409	-0.07%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/21	0	0.00	1	40.40	40.60	-1	5,573	-0.02%
2020/12/18	7	40.61	0	0.00	40.60	7	5,583	0.13%
2020/12/14	3	40.65	3	40.65	40.45	0	5,559	0.00%
2020/12/09	14	40.28	8	40.20	40.40	6	5,490	0.11%
2020/12/08	9	41.26	0	0.00	41.20	9	5,326	0.17%
2020/12/07	2	41.83	3	41.75	41.75	-1	5,223	-0.02%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.50	0	0.00	41.45	1	5,148	0.02%
2020/12/02	62	41.38	5.5	41.39	41.25	56.5	5,134	1.10%
2020/12/01	100	41.50	4	41.71	41.65	96	5,124	1.87%
2020/11/30	0	0.00	20	41.90	42.05	-20	5,073	-0.39%
2020/11/27	4	41.15	5	41.35	41.35	-1	4,872	-0.02%
2020/11/26	0	0.00	1	41.00	41.00	-1	4,964	-0.02%
2020/11/25	20	40.70	0	0.00	40.80	20	5,174	0.39%
2020/11/24	100	41.08	2	41.05	41.00	98	5,340	1.83%
2020/11/23	50.4	41.33	0	0.00	41.30	50.4	5,495	0.92%
2020/11/20	20	41.30	0	0.00	41.40	20	5,501	0.36%
2020/11/19	0	0.00	5	41.20	41.40	-5	5,590	-0.09%
2020/11/16	5	40.91	20	41.10	40.80	-15	5,871	-0.26%
2020/11/12	2	41.00	0	0.00	40.85	2	6,742	0.03%
2020/11/11	4	40.96	2	41.15	41.40	2	6,913	0.03%
2020/11/10	1	40.85	0	0.00	40.65	1	6,835	0.01%
2020/11/06	20	40.15	0	0.00	40.05	20	6,781	0.29%
2020/11/03	1	40.10	5	40.15	40.05	-4	6,766	-0.06%
2020/10/30	1	39.90	1.5	39.80	39.50	-0.5	6,796	-0.01%
2020/10/28	1	40.70	0	0.00	40.55	1	6,752	0.01%
2020/10/27	22	40.92	0	0.00	41.05	22	6,679	0.33%
2020/10/23	0	0.00	1	38.85	38.70	-1	6,412	-0.02%
2020/10/21	3	38.72	1	38.75	38.55	2	6,530	0.03%
2020/10/20	1	38.45	1	38.65	38.50	0	6,543	0.00%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/15	1	38.45	0	0.00	38.55	1	6,509	0.02%
2020/10/08	0	0.00	3	39.30	39.30	-3	6,856	-0.04%
2020/10/06	2	39.90	0	0.00	39.90	2	6,927	0.03%
2020/10/05	2	39.30	1	39.30	39.25	1	6,954	0.01%
2020/09/30	0	0.00	10	38.85	38.90	-10	6,943	-0.14%
2020/09/29	5	38.85	0	0.00	38.85	5	6,951	0.07%
2020/09/28	1	39.60	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.90	1	38.95	39.30	0	6,921	0.00%
2020/09/24	2	39.50	0	0.00	39.40	2	6,959	0.03%
2020/09/23	0	0.00	2	40.15	40.20	-2	7,020	-0.03%
2020/09/11	5	41.41	0	0.00	41.30	5	7,096	0.07%
2020/09/10	0	0.00	3	41.18	41.10	-3	7,073	-0.04%
2020/09/08	0.5	41.50	0	0.00	41.40	0.5	7,177	0.01%
2020/09/04	0	0.00	11	41.29	41.50	-11	7,403	-0.15%
2020/09/03	1	41.55	2	41.85	41.80	-1	7,475	-0.01%
2020/09/01	4	42.05	2	42.33	41.85	2	7,474	0.03%
2020/08/31	10	43.10	1	43.05	43.20	9	7,377	0.12%
2020/08/28	3	41.70	0	0.00	42.20	3	7,189	0.04%
2020/08/27	3	39.93	2,365	39.85	40.05	-2,362	7,080	-33.36%	大賣/鉅額交易
2020/08/25	3	38.88	0	0.00	39.00	3	6,912	0.04%
2020/08/24	0	0.00	38	37.60	37.85	-38	6,825	-0.56%
2020/08/21	1	38.00	0	0.00	38.25	1	6,772	0.01%
2020/08/20	9	37.67	35	37.59	37.45	-26	6,713	-0.39%
2020/08/19	110	37.33	43	38.64	39.05	67	6,444	1.04%	大買/
2020/08/18	2.4	54.56	328	54.66	54.70	-325.6	5,689	-5.72%	大賣/鉅額交易
2020/08/17	2	54.20	6	54.33	54.40	-4	5,504	-0.07%
2020/08/13	2	53.20	0	0.00	53.40	2	5,255	0.04%
2020/08/12	1	52.80	0	0.00	53.00	1	5,247	0.02%
2020/08/11	12	53.10	0	0.00	52.70	12	5,238	0.23%
2020/08/10	0	0.00	2	53.30	53.30	-2	5,258	-0.04%
2020/08/05	50	52.34	0	0.00	53.00	50	5,195	0.96%
2020/08/04	13	52.12	0	0.00	52.20	13	5,175	0.25%
2020/07/31	3.1	51.03	0	0.00	50.80	3.1	5,063	0.06%
2020/07/30	30.5	49.54	0	0.00	50.10	30.5	5,001	0.61%
2020/07/27	0	0.00	5	46.37	46.40	-5	4,893	-0.10%
2020/07/24	26	48.91	0	0.00	48.50	26	4,848	0.54%
2020/07/23	58	49.69	0	0.00	49.45	58	4,880	1.19%
2020/07/22	8	50.20	0	0.00	49.90	8	4,941	0.16%
2020/07/20	26	48.93	10	49.30	48.95	16	4,914	0.33%
2020/07/17	87	50.01	0	0.00	49.55	87	4,874	1.78%
2020/07/16	52	51.68	1	51.70	51.20	51	4,761	1.07%
2020/07/15	1	54.00	0	0.00	53.80	1	4,637	0.02%
2020/07/10	5	53.32	0	0.00	53.00	5	4,428	0.11%
2020/07/09	0	0.00	1	54.30	54.30	-1	4,373	-0.02%
2020/07/08	0	0.00	4	54.15	54.60	-4	4,335	-0.09%
2020/07/06	0	0.00	2	54.20	54.10	-2	4,287	-0.05%
2020/07/03	3	53.77	0	0.00	53.50	3	4,273	0.07%
2020/07/02	4	53.88	3	53.23	54.00	1	4,302	0.02%
2020/06/30	0	0.00	2	51.10	51.10	-2	4,565	-0.04%
2020/06/17	1	49.90	0	0.00	49.85	1	4,584	0.02%
2020/06/15	3	50.10	3	50.23	49.95	0	4,641	0.00%
2020/06/12	1	48.40	1	49.30	49.80	0	4,626	0.00%
2020/06/10	4	51.00	2	50.40	51.40	2	4,436	0.05%
2020/06/08	0	0.00	2	49.45	49.60	-2	4,375	-0.05%
2020/06/03	1	48.50	1	48.55	48.30	0	4,290	0.00%
2020/06/01	0	0.00	1	46.15	46.05	-1	4,098	-0.02%
2020/05/29	1	45.60	0	0.00	45.70	1	4,059	0.02%
2020/05/28	5	46.10	0	0.00	45.75	5	3,998	0.13%
2020/05/26	0	0.00	1	45.65	45.75	-1	3,934	-0.03%
2020/05/25	1	44.90	0	0.00	45.30	1	3,901	0.03%
2020/05/22	0	0.00	5	45.60	45.00	-5	3,892	-0.13%
2020/05/19	20	45.15	4	45.20	45.25	16	3,756	0.43%
2020/05/12	0	0.00	4	43.90	43.85	-4	3,524	-0.11%
2020/05/08	0	0.00	1	43.95	43.95	-1	3,459	-0.03%
2020/05/07	1	43.80	0	0.00	43.90	1	3,446	0.03%
2020/05/04	4	43.75	0	0.00	43.75	4	3,409	0.12%
2020/04/30	0	0.00	2	44.80	44.60	-2	3,406	-0.06%
2020/04/29	0	0.00	9	44.78	44.65	-9	3,369	-0.27%
2020/04/28	0	0.00	5	43.15	43.95	-5	3,313	-0.15%
2020/04/27	2	42.80	11	42.43	42.75	-9	3,294	-0.27%
2020/04/24	0	0.00	5	41.80	41.70	-5	3,219	-0.16%
2020/04/23	0	0.00	1	41.85	41.60	-1	3,202	-0.03%
2020/04/22	2	40.83	1	41.15	41.55	1	3,177	0.03%
2020/04/21	1	41.25	6	41.49	41.20	-5	3,165	-0.16%
2020/04/20	0	0.00	1	42.05	41.85	-1	3,117	-0.03%
2020/04/17	3	41.85	6	42.21	41.80	-3	3,106	-0.10%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/15	0	0.00	6	42.08	41.95	-6	3,021	-0.20%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/13	2	41.50	1	41.60	41.25	1	2,954	0.03%
2020/04/10	2	41.30	3	41.45	41.45	-1	2,942	-0.03%
2020/04/09	1	41.35	6	41.90	41.30	-5	2,923	-0.17%
2020/04/08	3	41.45	8	41.49	41.75	-5	2,875	-0.17%
2020/04/07	2	41.70	0	0.00	41.30	2	2,832	0.07%
2020/04/06	4	41.98	1	42.10	41.95	3	2,735	0.11%
2020/04/01	0	0.00	226	42.00	42.00	-226	2,553	-8.85%	大賣/鉅額交易
2020/03/31	223	38.20	0	0.00	38.20	223	2,284	9.76%	大買/鉅額交易
2020/03/27	0	0.00	9	34.77	34.80	-9	2,431	-0.37%
2020/03/26	4	32.80	5	33.60	33.75	-1	2,530	-0.04%
2020/03/25	1	32.40	14	32.92	33.40	-13	2,631	-0.49%
2020/03/24	3	31.35	1	31.20	31.45	2	2,628	0.08%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.15	1	31.75	31.20	0	2,635	0.00%
2020/03/19	4	30.73	2	30.20	30.10	2	2,616	0.08%
2020/03/17	0	0.00	40	34.05	34.05	-40	2,453	-1.63%
2020/03/16	10	36.75	0	0.00	35.90	10	2,400	0.42%
2020/03/05	1	42.50	0	0.00	42.60	1	2,215	0.05%
2020/02/24	7	41.99	0	0.00	41.85	7	2,350	0.30%
2020/02/21	10	42.55	0	0.00	42.30	10	2,371	0.42%
2020/02/04	5	41.70	0	0.00	41.70	5	2,775	0.18%
2020/01/31	3	42.50	0	0.00	42.45	3	2,736	0.11%
2020/01/30	11	43.12	40.8	43.80	42.10	-29.8	2,738	-1.09%
2020/01/20	1	45.50	0	0.00	45.45	1	2,685	0.04%
2020/01/13	0	0.00	1	45.25	45.35	-1	2,805	-0.04%
2020/01/10	0	0.00	4	44.85	44.95	-4	2,826	-0.14%
2020/01/08	4	44.20	0	0.00	44.10	4	2,905	0.14%
2020/01/03	0	0.00	10	45.10	45.10	-10	2,925	-0.34%
2020/01/02	5	45.15	0	0.00	45.15	5	2,945	0.17%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/30	0	0.00	1	45.65	45.50	-1	2,964	-0.03%
2019/12/25	5	45.15	4	45.20	45.20	1	2,932	0.03%
2019/12/24	0	0.00	5	44.45	44.70	-5	2,909	-0.17%
2019/12/23	6	43.90	0.3	44.15	43.90	5.7	2,739	0.21%
2019/12/20	0	0.00	5	44.90	43.90	-5	2,586	-0.19%
2019/12/19	9	44.19	0	0.00	44.30	9	2,435	0.37%
2019/12/18	11	44.99	1	45.10	44.90	10	2,377	0.42%
2019/12/17	1	45.65	0	0.00	45.60	1	2,336	0.04%
2019/12/16	5	46.05	0	0.00	45.80	5	2,299	0.22%
2019/12/12	5	45.49	3	45.60	45.55	2	2,231	0.09%
2019/12/10	10	45.45	0	0.00	45.65	10	2,205	0.45%
2019/12/09	0	0.00	4.9	45.76	45.75	-4.9	2,196	-0.22%
2019/12/06	5	45.80	0	0.00	45.80	5	2,178	0.23%
2019/12/02	16	45.76	0	0.00	45.75	16	2,120	0.75%
2019/11/28	15	46.77	0	0.00	46.35	15	2,073	0.72%
2019/11/27	4	46.35	0	0.00	46.45	4	2,060	0.19%
2019/11/26	2	46.55	1	47.30	46.25	1	2,046	0.05%
2019/11/25	0	0.00	5.1	46.40	46.75	-5.1	1,976	-0.26%
2019/11/22	3	46.55	1	46.55	46.45	2	1,992	0.10%
2019/11/21	1	46.90	0	0.00	46.85	1	1,970	0.05%
2019/11/20	2	46.90	0	0.00	47.00	2	1,955	0.10%
2019/11/19	0.3	47.35	0	0.00	47.40	0.3	1,928	0.02%
2019/11/15	1	48.75	7.2	48.23	48.15	-6.2	1,869	-0.33%
2019/11/14	2	47.15	2.6	47.59	48.30	-0.6	1,824	-0.03%
2019/11/12	1	46.65	1	46.90	46.70	0	1,703	0.00%
2019/11/11	1	46.50	6	46.93	46.75	-5	1,759	-0.28%
2019/11/08	1	47.45	9	47.69	47.35	-8	1,751	-0.46%
2019/11/07	12	47.49	1	47.50	47.45	11	1,768	0.62%
2019/11/06	0	0.00	7	47.11	47.45	-7	1,752	-0.40%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/11/01	1	46.45	0	0.00	46.50	1	1,738	0.06%
2019/10/31	3	46.57	0	0.00	46.50	3	1,751	0.17%
2019/10/30	0	0.00	31	46.51	46.60	-31	1,748	-1.77%
2019/10/29	0	0.00	21	46.17	45.90	-21	1,724	-1.22%
2019/10/28	5	46.25	4	46.30	46.60	1	1,706	0.06%
2019/10/25	0	0.00	5	46.95	46.55	-5	1,690	-0.30%
2019/10/24	0	0.00	7	46.50	46.75	-7	1,682	-0.42%
2019/10/22	2	45.90	0	0.00	45.25	2	1,598	0.13%
2019/10/21	1	45.60	0	0.00	45.75	1	1,589	0.06%
2019/10/17	7	44.85	17	45.12	45.30	-10	1,529	-0.65%
2019/10/16	1	44.50	1	44.70	44.45	0	1,472	0.00%
2019/10/15	1	44.30	6	44.22	44.30	-5	1,464	-0.34%
2019/10/14	1	43.50	0	0.00	43.30	1	1,437	0.07%
2019/10/09	0	0.00	1	43.40	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	6	43.51	43.60	-6	1,423	-0.42%
2019/10/07	0	0.00	11	43.00	42.95	-11	1,396	-0.79%
2019/10/03	5	41.70	0	0.00	41.70	5	1,375	0.36%
2019/09/20	10	42.20	0	0.00	42.10	10	1,471	0.68%
2019/09/19	10	42.73	0	0.00	42.60	10	1,463	0.68%
2019/09/18	11	42.86	6	43.25	43.15	5	1,595	0.31%
2019/09/16	1	43.30	9	43.40	43.45	-8	1,866	-0.43%
2019/09/12	0	0.00	5	43.25	43.10	-5	1,922	-0.26%
2019/09/09	5	42.90	0	0.00	42.95	5	1,997	0.25%
2019/09/05	0	0.00	20	43.25	43.10	-20	2,019	-0.99%
2019/08/28	0	0.00	2	42.20	42.00	-2	2,049	-0.10%
2019/08/27	11	42.13	0	0.00	41.80	11	2,060	0.53%
2019/08/26	5	42.40	0	0.00	42.45	5	2,026	0.25%
2019/08/23	6	43.03	0	0.00	43.10	6	2,017	0.30%
2019/08/20	16	42.63	0	0.00	42.50	16	2,063	0.78%
2019/08/15	28	42.99	15	43.41	43.40	13	2,022	0.64%
2019/08/14	33	43.16	1	43.15	42.75	32	1,953	1.64%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/06	0	0.00	65	39.45	40.80	-65	1,915	-3.39%
2019/08/05	5	40.05	10	40.05	40.00	-5	1,920	-0.26%
2019/08/02	6	40.36	0	0.00	40.35	6	1,920	0.31%
2019/08/01	5	41.10	0	0.00	41.10	5	1,943	0.26%
2019/07/31	4	41.46	0	0.00	41.45	4	1,955	0.20%
2019/07/30	1	41.55	0	0.00	41.50	1	1,962	0.05%
2019/07/24	3	41.52	0	0.00	41.05	3	1,976	0.15%
2019/07/23	2.6	41.79	1	42.40	41.70	1.6	1,963	0.08%
2019/07/22	0	0.00	3	42.18	42.20	-3	1,966	-0.15%
2019/07/19	0	0.00	1	41.95	41.85	-1	1,976	-0.05%
2019/07/16	6	41.71	0	0.00	41.85	6	1,986	0.30%
2019/07/12	0	0.00	10	42.30	42.30	-10	2,069	-0.48%
2019/07/04	0	0.00	2	44.45	44.55	-2	2,199	-0.09%
2019/07/02	2	44.00	0	0.00	43.90	2	2,245	0.09%
2019/06/27	1	45.25	1	45.60	44.80	0	2,290	0.00%
2019/06/26	1	45.30	0	0.00	45.30	1	2,392	0.04%
2019/06/25	2	44.98	2	45.33	46.25	0	2,402	0.00%
2019/06/24	1	44.95	108	45.42	45.50	-107	2,274	-4.70%	大賣/鉅額交易
2019/06/21	2	44.35	7	44.51	44.40	-5	2,139	-0.23%
2019/06/20	1	44.25	0	0.00	44.20	1	2,005	0.05%
2019/06/19	0	0.00	114	43.26	43.65	-114	1,965	-5.80%	大賣/鉅額交易
2019/06/17	0	0.00	1	42.15	42.20	-1	1,881	-0.05%
2019/06/13	5	41.50	0	0.00	41.45	5	1,904	0.26%
2019/06/11	0	0.00	5	42.15	42.20	-5	1,914	-0.26%
2019/06/10	0	0.00	28	41.45	41.30	-28	1,893	-1.48%
2019/05/31	0	0.00	22	40.54	40.90	-22	1,875	-1.17%
2019/05/30	0	0.00	8	40.23	40.45	-8	1,870	-0.43%
2019/05/28	10	40.75	0	0.00	40.75	10	1,887	0.53%
2019/05/24	5	40.20	0	0.00	40.15	5	1,842	0.27%
2019/05/23	10	40.38	0	0.00	40.30	10	1,855	0.54%
2019/05/21	5	40.85	0	0.00	40.75	5	1,887	0.26%
2019/05/20	5	40.35	0	0.00	40.70	5	1,884	0.27%
2019/05/17	2	40.20	0	0.00	40.05	2	1,909	0.10%
2019/05/16	20	40.75	0	0.00	40.30	20	1,910	1.05%
2019/05/14	0	0.00	20	40.40	39.90	-20	1,882	-1.06%
2019/05/13	0	0.00	5	40.25	39.60	-5	1,847	-0.27%
2019/05/10	0	0.00	65	40.08	40.45	-65	1,834	-3.54%
2019/05/09	45	40.15	0	0.00	39.90	45	1,843	2.44%
2019/05/06	0	0.00	1	41.60	41.60	-1	1,797	-0.06%
2019/05/02	2	42.40	0	0.00	42.30	2	1,797	0.11%
2019/04/25	1	42.00	0	0.00	42.00	1	1,769	0.06%
2019/04/24	10	41.92	0	0.00	41.85	10	1,764	0.57%
2019/04/23	10	42.13	0	0.00	42.20	10	1,757	0.57%
2019/04/19	0	0.00	2	42.65	42.75	-2	1,732	-0.12%
2019/04/18	25	42.00	0	0.00	41.75	25	1,696	1.47%
2019/04/17	44	42.62	0	0.00	42.80	44	1,650	2.67%
2019/04/16	5	42.75	0	0.00	42.75	5	1,628	0.31%
2019/04/12	1	43.90	0	0.00	43.80	1	1,574	0.06%
2019/04/11	35	43.81	0	0.00	43.50	35	1,579	2.22%
2019/04/10	41	43.75	30	43.65	43.95	11	1,548	0.71%
2019/04/09	91.4	44.17	0	0.00	44.20	91.4	1,492	6.12%
2019/04/08	9	44.68	0	0.00	44.60	9	1,455	0.62%
2019/04/03	9	45.08	0	0.00	45.05	9	1,400	0.64%
2019/04/02	1	45.55	0	0.00	45.60	1	1,376	0.07%
2019/04/01	1	45.75	8	45.96	45.80	-7	1,361	-0.51%
2019/03/29	25	45.13	6	45.83	46.60	19	1,337	1.42%
2019/03/28	10	46.57	0	0.00	46.60	10	1,231	0.81%
2019/03/27	2	47.48	0	0.00	47.45	2	1,229	0.16%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/22	15	48.38	1	48.20	48.25	14	1,209	1.16%
2019/03/21	5	48.65	0	0.00	48.80	5	1,186	0.42%
2019/03/20	0.5	48.65	0	0.00	48.75	0.5	1,189	0.04%
2019/03/19	2	48.35	0	0.00	48.65	2	1,189	0.17%
2019/03/18	11	48.50	5	48.49	48.55	6	1,184	0.51%
2019/03/15	0	0.00	2	47.55	47.95	-2	1,154	-0.17%
2019/03/12	2	47.40	0	0.00	47.20	2	1,147	0.17%
2019/03/11	4	47.25	0	0.00	47.10	4	1,157	0.35%
2019/03/08	1	47.85	0	0.00	47.80	1	1,168	0.09%
2019/02/21	0	0.00	1	48.15	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	1	48.15	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	2.2	47.88	47.85	-2.2	1,212	-0.18%
2019/02/18	0	0.00	3	47.57	47.60	-3	1,231	-0.24%
2019/02/15	0	0.00	4	47.16	46.80	-4	1,207	-0.33%
2019/02/14	0	0.00	1	46.95	46.95	-1	1,216	-0.08%
2019/02/13	2	46.63	0	0.00	46.60	2	1,212	0.16%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/01/30	1	46.35	9	46.59	46.50	-8	1,222	-0.65%
2019/01/25	5	46.50	0	0.00	46.30	5	1,207	0.41%
2019/01/23	0	0.00	2	46.18	46.30	-2	1,212	-0.16%
2019/01/22	1	45.85	63	46.18	45.80	-62	1,215	-5.10%
2019/01/18	1	46.30	0	0.00	46.30	1	1,242	0.08%
2019/01/17	0.1	46.50	0	0.00	46.60	0.1	1,279	0.01%
2019/01/16	0.1	46.50	0	0.00	46.50	0.1	1,287	0.01%
2019/01/14	0.2	46.40	0	0.00	46.40	0.2	1,297	0.02%
2019/01/11	0	0.00	5	46.98	46.95	-5	1,327	-0.38%
2019/01/09	0	0.00	3	46.78	46.95	-3	1,367	-0.22%
2019/01/08	2	45.78	0	0.00	45.50	2	1,382	0.14%
2019/01/07	0	0.00	4	46.11	46.20	-4	1,416	-0.28%
2019/01/02	1	44.45	0	0.00	44.40	1	1,640	0.06%
2018/12/28	2	44.75	0	0.00	44.75	2	1,714	0.12%
2018/12/26	0.2	44.45	0	0.00	44.30	0.2	1,978	0.01%
2018/12/25	4	44.28	0	0.00	44.40	4	2,029	0.20%
2018/12/21	1.8	45.24	0	0.00	45.55	1.8	2,192	0.08%
2018/12/20	2	45.43	0	0.00	44.90	2	2,244	0.09%
2018/12/14	2	47.38	0	0.00	47.25	2	2,400	0.08%
2018/12/13	0	0.00	0.7	47.65	47.90	-0.7	2,460	-0.03%
2018/12/12	0	0.00	1	47.30	47.45	-1	2,507	-0.04%
2018/12/10	1	46.75	0	0.00	46.80	1	2,596	0.04%
2018/11/30	1	47.75	1	48.15	48.95	0	2,651	0.00%
2018/11/20	1	47.05	3	47.35	47.45	-2	2,711	-0.07%
2018/11/19	0	0.00	1	46.50	47.25	-1	2,797	-0.04%
2018/11/16	1.4	46.06	0	0.00	46.20	1.4	2,816	0.05%
2018/11/13	1	44.30	2	44.53	44.60	-1	2,896	-0.03%
2018/11/12	1	43.70	21	43.76	43.85	-20	2,915	-0.69%
2018/11/09	2	43.68	1	43.90	43.85	1	2,932	0.03%
2018/11/08	0	0.00	1	43.90	44.25	-1	2,940	-0.03%
2018/10/26	0	0.00	30.6	42.40	42.30	-30.6	3,093	-0.99%
2018/10/22	0	0.00	29	43.89	44.00	-29	3,333	-0.87%
2018/10/19	0.2	43.85	35	43.77	43.85	-34.8	3,340	-1.04%
2018/10/16	0	0.00	20	44.81	44.80	-20	3,318	-0.60%
2018/10/15	16	45.53	0	0.00	45.50	16	3,301	0.48%
2018/10/12	7	45.27	13.6	46.57	46.05	-6.6	3,288	-0.20%
2018/10/11	15	46.40	0	0.00	45.40	15	3,248	0.46%
2018/10/09	0	0.00	1.2	50.65	50.40	-1.2	3,134	-0.04%
2018/10/08	1	50.50	147	50.45	50.50	-146	3,142	-4.65%	大賣/鉅額交易
2018/09/26	5	35.75	0	0.00	35.75	5	3,086	0.16%
2018/09/25	10	35.88	6	35.98	35.95	4	3,035	0.13%
2018/09/21	5	34.85	0	0.00	35.15	5	2,902	0.17%
2018/09/20	6	34.82	0	0.00	34.70	6	2,886	0.21%
2018/09/18	1	35.30	6	35.35	35.35	-5	2,873	-0.17%
2018/09/17	0	0.00	12	35.10	35.20	-12	2,866	-0.42%
2018/09/14	0	0.00	5	34.85	35.05	-5	2,836	-0.18%
2018/09/13	10	34.25	18	34.29	34.80	-8	2,776	-0.29%
2018/09/12	0	0.00	11	34.06	34.05	-11	2,740	-0.40%
2018/09/07	35	33.49	0	0.00	33.45	35	2,866	1.22%
2018/09/06	26	33.71	0	0.00	33.80	26	2,880	0.90%
2018/09/05	63	33.83	0	0.00	33.75	63	2,908	2.17%
2018/09/04	19	34.10	0	0.00	34.20	19	2,911	0.65%
2018/09/03	40	34.20	0	0.00	34.10	40	2,918	1.37%
2018/08/31	1	34.25	1	34.45	34.60	0	2,917	0.00%
2018/08/29	1	34.30	19	34.27	34.50	-18	3,008	-0.60%
2018/08/27	35	34.23	0	0.00	34.10	35	3,138	1.12%
2018/08/23	0	0.00	1	34.50	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	1	34.50	34.40	-1	3,302	-0.03%
2018/08/17	10	34.30	0	0.00	34.30	10	3,336	0.30%
2018/08/16	15	34.20	0	0.00	34.30	15	3,333	0.45%
2018/08/15	10	34.33	0	0.00	34.30	10	3,299	0.30%
2018/08/14	3	33.85	0	0.00	34.00	3	3,240	0.09%
2018/08/13	0.3	33.40	0	0.00	33.40	0.3	3,246	0.01%
2018/08/08	0	0.00	1	34.30	34.35	-1	3,257	-0.03%
2018/08/06	5	34.30	0	0.00	34.20	5	3,289	0.15%
2018/08/02	15	33.62	15	33.75	33.55	0	3,269	0.00%
2018/08/01	42	34.02	0	0.00	33.70	42	3,259	1.29%
2018/07/27	0	0.00	40	33.63	33.75	-40	3,252	-1.23%
2018/07/25	11	33.60	0	0.00	33.50	11	3,295	0.33%
2018/07/23	1	33.10	9	33.10	33.00	-8	3,290	-0.24%
2018/07/20	9	34.73	20	34.75	34.90	-11	3,248	-0.34%
2018/07/16	10	35.05	0	0.00	34.95	10	3,242	0.31%
2018/07/13	30	35.17	0	0.00	35.20	30	3,289	0.91%
2018/07/11	0	0.00	1	34.60	34.60	-1	3,474	-0.03%
2018/07/10	1	34.70	0	0.00	34.70	1	3,540	0.03%
2018/07/09	0	0.00	2	33.95	34.50	-2	3,609	-0.06%
2018/07/06	1.1	33.46	0	0.00	33.50	1.1	3,807	0.03%
2018/07/05	51	34.23	0	0.00	33.80	51	3,893	1.31%
2018/06/29	0	0.00	3	34.97	35.20	-3	4,203	-0.07%
2018/06/28	0	0.00	2	35.00	34.75	-2	4,195	-0.05%
2018/06/27	1	34.75	1	35.30	34.70	0	4,224	0.00%
2018/06/26	8	35.05	0	0.00	35.05	8	4,254	0.19%
2018/06/22	1	35.75	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	1	36.00	36.00	-1	4,742	-0.02%
2018/06/19	1	35.75	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	1	36.20	36.20	-1	4,892	-0.02%
2018/06/13	1	36.00	240	35.88	35.80	-239	4,796	-4.98%	大賣/鉅額交易
2018/06/11	10	36.50	0	0.00	36.40	10	4,823	0.21%
2018/06/08	15	36.70	0	0.00	36.70	15	4,842	0.31%
2018/06/07	0	0.00	26	36.95	36.95	-26	4,839	-0.54%
2018/06/06	10	37.05	26	37.03	37.15	-16	4,844	-0.33%
2018/06/05	15	36.45	2	36.45	36.75	13	4,780	0.27%
2018/06/04	0	0.00	6	36.43	36.45	-6	4,801	-0.12%
2018/05/21	2	35.40	0	0.00	35.80	2	4,864	0.04%
2018/05/18	5	35.40	0	0.00	35.35	5	4,858	0.10%
2018/05/16	2	35.95	0	0.00	35.80	2	4,922	0.04%
2018/05/15	10	35.65	10	35.65	35.60	0	4,940	0.00%
2018/05/14	19	35.62	0	0.00	35.85	19	5,091	0.37%
2018/05/11	6	35.70	0	0.00	35.55	6	5,102	0.12%
2018/05/09	10	35.35	0	0.00	35.45	10	5,117	0.20%
2018/05/04	5	35.35	0	0.00	35.10	5	5,199	0.10%
2018/05/03	20	35.64	0	0.00	35.50	20	5,208	0.38%
2018/05/02	1	36.00	1	36.25	36.00	0	5,291	0.00%
2018/04/27	10	35.30	0	0.00	35.55	10	5,298	0.19%
2018/04/26	6	35.44	1	35.90	35.45	5	5,322	0.09%
2018/04/25	1	35.65	0	0.00	35.85	1	5,332	0.02%
2018/04/24	0	0.00	5	35.95	36.10	-5	5,321	-0.09%
2018/04/20	1.4	36.37	362	36.40	36.45	-360.6	5,356	-6.73%	大賣/鉅額交易
2018/04/17	3	35.67	0	0.00	35.60	3	5,330	0.06%
2018/04/13	1	36.45	5	36.50	36.50	-4	5,228	-0.08%
2018/04/12	29	36.26	7	36.36	36.20	22	5,221	0.42%
2018/04/11	5	35.94	1	35.90	35.80	4	5,124	0.08%
2018/04/10	2	35.65	4	35.70	35.60	-2	5,051	-0.04%
2018/04/09	9	35.18	1	35.40	35.40	8	4,957	0.16%
2018/04/02	8	34.20	0	0.00	34.10	8	4,791	0.17%
2018/03/31	4	34.29	0	0.00	34.10	4	4,784	0.08%
2018/03/30	0	0.00	5	34.15	34.10	-5	4,768	-0.10%
2018/03/29	5	34.25	0	0.00	34.30	5	4,727	0.11%
2018/03/28	4	34.48	3	34.18	34.45	1	4,707	0.02%
2018/03/27	86	35.44	26	36.29	34.55	60	4,635	1.29%
2018/03/26	0	0.00	1	33.90	33.90	-1	4,144	-0.02%
2018/03/23	5	33.65	1	33.35	33.90	4	4,117	0.10%
2018/03/22	57	34.36	7	34.69	34.00	50	4,039	1.24%
2018/03/21	0	0.00	2	34.18	34.35	-2	3,971	-0.05%
2018/03/20	1	33.75	0	0.00	33.90	1	3,905	0.03%
2018/03/19	1	33.95	0	0.00	33.90	1	3,880	0.03%
2018/03/16	7	33.57	1	33.75	33.65	6	3,862	0.16%
2018/03/15	0	0.00	1	33.85	33.90	-1	3,810	-0.03%
2018/03/14	1	33.30	1	33.60	33.40	0	3,735	0.00%
2018/03/13	1	33.45	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.65	2	33.70	33.70	-1	3,719	-0.03%
2018/03/09	1	33.25	0	0.00	33.25	1	3,724	0.03%
2018/03/08	2	33.50	1	33.65	33.35	1	3,730	0.03%
2018/03/07	1	33.05	0	0.00	33.20	1	3,665	0.03%
2018/03/06	10	32.45	1	32.55	32.60	9	3,602	0.25%
2018/03/05	2	32.68	10	32.95	32.35	-8	3,664	-0.22%
2018/03/02	1	32.00	2	32.40	32.40	-1	3,639	-0.03%
2018/03/01	0	0.00	2	32.50	32.50	-2	3,660	-0.05%
2018/02/27	1	32.90	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	11	32.75	32.80	-11	3,680	-0.30%
2018/02/22	0	0.00	10	31.45	32.25	-10	3,820	-0.26%
2018/02/21	0	0.00	35	31.45	31.65	-35	4,040	-0.87%
2018/02/12	1	30.55	0	0.00	30.95	1	4,479	0.02%
2018/02/09	10	29.90	10	30.45	30.70	0	4,500	0.00%
2018/02/07	0	0.00	15	31.32	30.85	-15	4,550	-0.33%
2018/02/06	91	30.81	0	0.00	30.70	91	4,537	2.01%
2018/02/05	10	32.05	0	0.00	32.45	10	4,464	0.22%
2018/02/02	5	32.75	0	0.00	32.80	5	4,430	0.11%
2018/02/01	0	0.00	1	33.30	33.10	-1	4,478	-0.02%
2018/01/31	5	32.65	8	33.23	33.45	-3	4,616	-0.06%
2018/01/30	1	33.40	1	33.30	33.05	0	4,627	0.00%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/25	3	33.97	0	0.00	33.95	3	4,586	0.07%
2018/01/24	0	0.00	0.3	33.40	33.50	-0.3	4,539	-0.01%
2018/01/23	1	33.40	1	33.75	33.35	0	4,566	0.00%
2018/01/22	1	33.60	0	0.00	33.55	1	4,618	0.02%
2018/01/19	0	0.00	5	33.70	33.20	-5	4,683	-0.11%
2018/01/16	0	0.00	29	33.79	33.95	-29	4,600	-0.63%
2018/01/11	8	33.30	0	0.00	33.35	8	4,519	0.18%
2018/01/10	60	33.31	0	0.00	33.30	60	4,495	1.33%
2018/01/09	1	33.10	10	33.20	33.30	-9	4,468	-0.20%
2018/01/08	0	0.00	10	33.45	33.30	-10	4,471	-0.22%
2018/01/05	16	32.67	20	32.95	33.10	-4	4,407	-0.09%
2018/01/04	0	0.00	5	32.40	32.55	-5	4,335	-0.12%